Lloyds Banking Group plc (LYG) Exchange: NYSE

Data as of July 1, 2022

$2.08 ($-0.02) -0.95%

Lloyds Banking Group plc - Daily Information
Click for more stock information on Lloyds Banking Group plc.
Daily Information Data
Date July 1, 2022
Open $2.11
Previous Close $2.08
High $2.13
Low $2.07
Adjusted Open $2.11
Previous Adjusted Close $2.08
Adjusted High $2.13
Adjusted Low $2.07

About Lloyds Banking Group plc (LYG)

Lloyds Banking Group plc provides a range of banking and financial services to individuals and businesses in the United Kingdom and internationally. The company operates through five segments: Retail, Commercial Banking, Consumer Finance, Insurance, and TSB. The Retail segment offers a range of financial service products, including current accounts, savings, personal loans, and mortgages to wealth and small business customers. This segment also distributes insurance, protection and credit cards, and a range of long-term savings and investment products. The Commercial Banking segment provides banking and related services to business clients, small businesses, and large corporates. The Consumer Finance segment offers asset finance solutions, credit cards, and merchant services to consumers and commercial customers. The Insurance segment provides long-term savings, investment, and protection products through the bancassurance, intermediary, and direct channels; and other life and pension products, as well as home insurance products through branch network, direct channels, and strategic corporate partners. This segment offers its products under the Lloyds Bank, Halifax, Bank of Scotland brands. The TSB segment provides a range of retail banking products to retail and small business customers. Lloyds Banking Group plc was founded in 1695 and is headquartered in London, the United Kingdom.

Historical Stock Data for Lloyds Banking Group plc (LYG)

Date Open High Low Close Adj.Close Volume
2022-06-28 $2.11 $2.13 $2.07 $2.08 $2.08 13,834,361
2022-06-27 $2.10 $2.12 $2.08 $2.10 $2.10 10,383,968
2022-06-24 $2.08 $2.13 $2.08 $2.13 $2.13 11,482,268
2022-06-23 $2.07 $2.08 $2.02 $2.06 $2.06 10,427,312
2022-06-22 $2.11 $2.16 $2.09 $2.12 $2.12 15,695,186
2022-06-21 $2.11 $2.12 $2.08 $2.09 $2.09 7,526,330
2022-06-17 $2.06 $2.08 $2.02 $2.05 $2.05 12,607,802
2022-06-16 $2.05 $2.06 $2.03 $2.04 $2.04 14,256,560
2022-06-15 $2.10 $2.13 $2.06 $2.12 $2.12 14,459,926
2022-06-14 $2.07 $2.08 $2.00 $2.03 $2.03 16,352,868
2022-06-13 $2.06 $2.07 $2.02 $2.04 $2.04 21,191,945
2022-06-10 $2.13 $2.14 $2.09 $2.11 $2.11 21,937,226
2022-06-09 $2.24 $2.24 $2.17 $2.17 $2.17 16,412,731
2022-06-08 $2.28 $2.29 $2.23 $2.25 $2.25 10,831,908
2022-06-07 $2.26 $2.29 $2.25 $2.29 $2.29 6,146,829
2022-06-06 $2.26 $2.28 $2.24 $2.25 $2.25 8,400,032
2022-06-03 $2.24 $2.26 $2.21 $2.23 $2.23 4,399,632
2022-06-02 $2.24 $2.26 $2.22 $2.26 $2.26 6,302,092
2022-06-01 $2.26 $2.27 $2.21 $2.24 $2.24 9,936,970
2022-05-31 $2.23 $2.27 $2.22 $2.25 $2.25 10,730,945
2022-05-27 $2.27 $2.28 $2.26 $2.27 $2.27 3,353,327
2022-05-26 $2.23 $2.28 $2.22 $2.26 $2.26 9,924,096
2022-05-25 $2.18 $2.23 $2.17 $2.21 $2.21 14,700,553
2022-05-24 $2.20 $2.22 $2.17 $2.22 $2.22 12,039,437
2022-05-23 $2.18 $2.24 $2.17 $2.22 $2.22 15,340,957
2022-05-20 $2.17 $2.17 $2.10 $2.15 $2.15 10,944,481
2022-05-19 $2.12 $2.18 $2.12 $2.16 $2.16 18,179,570
2022-05-18 $2.14 $2.17 $2.12 $2.12 $2.12 12,051,245
2022-05-17 $2.16 $2.18 $2.15 $2.17 $2.17 19,302,243
2022-05-16 $2.10 $2.14 $2.09 $2.12 $2.12 17,530,182
2022-05-13 $2.08 $2.14 $2.08 $2.13 $2.13 15,414,892
2022-05-12 $2.04 $2.08 $2.01 $2.06 $2.06 18,741,023
2022-05-11 $2.07 $2.11 $2.01 $2.02 $2.02 17,242,514
2022-05-10 $2.08 $2.09 $2.02 $2.05 $2.05 22,385,858
2022-05-09 $2.07 $2.08 $2.04 $2.04 $2.04 20,540,109
2022-05-06 $2.12 $2.13 $2.08 $2.11 $2.11 28,369,227
2022-05-05 $2.19 $2.19 $2.11 $2.13 $2.13 17,044,038
2022-05-04 $2.28 $2.34 $2.25 $2.32 $2.32 16,383,983
2022-05-03 $2.29 $2.31 $2.28 $2.29 $2.29 16,188,958
2022-05-02 $2.23 $2.24 $2.19 $2.24 $2.24 10,741,876
2022-04-29 $2.27 $2.30 $2.23 $2.23 $2.23 18,929,601
2022-04-28 $2.29 $2.32 $2.24 $2.31 $2.31 17,437,532
2022-04-27 $2.26 $2.31 $2.23 $2.29 $2.29 15,881,644
2022-04-26 $2.32 $2.35 $2.26 $2.27 $2.27 17,345,543
2022-04-25 $2.32 $2.33 $2.26 $2.33 $2.33 17,750,452
2022-04-22 $2.35 $2.35 $2.30 $2.32 $2.32 11,144,309
2022-04-21 $2.42 $2.43 $2.37 $2.37 $2.37 8,370,775
2022-04-20 $2.39 $2.42 $2.36 $2.39 $2.39 7,672,828
2022-04-19 $2.32 $2.35 $2.31 $2.34 $2.34 10,092,330
2022-04-18 $2.33 $2.34 $2.30 $2.32 $2.32 4,707,632
2022-04-14 $2.32 $2.33 $2.30 $2.32 $2.32 7,621,832
2022-04-13 $2.25 $2.30 $2.25 $2.30 $2.30 8,027,118
2022-04-12 $2.29 $2.31 $2.24 $2.25 $2.25 12,424,025
2022-04-11 $2.31 $2.34 $2.30 $2.30 $2.30 10,790,735
2022-04-08 $2.29 $2.30 $2.27 $2.29 $2.29 10,097,376
2022-04-07 $2.31 $2.32 $2.27 $2.30 $2.30 16,456,888
2022-04-06 $2.34 $2.35 $2.30 $2.32 $2.25 11,249,382
2022-04-05 $2.38 $2.39 $2.35 $2.37 $2.30 13,328,111
2022-04-04 $2.43 $2.46 $2.41 $2.44 $2.37 9,644,175
2022-04-01 $2.46 $2.48 $2.43 $2.46 $2.39 7,519,659
2022-03-31 $2.45 $2.46 $2.40 $2.41 $2.34 7,344,719
2022-03-30 $2.53 $2.53 $2.48 $2.48 $2.41 8,358,014
2022-03-29 $2.58 $2.61 $2.56 $2.60 $2.52 10,822,464
2022-03-28 $2.54 $2.55 $2.49 $2.55 $2.48 9,557,239
2022-03-25 $2.55 $2.58 $2.54 $2.56 $2.48 11,194,094
2022-03-24 $2.57 $2.59 $2.56 $2.59 $2.51 5,270,894
2022-03-23 $2.59 $2.61 $2.56 $2.57 $2.49 9,009,340
2022-03-22 $2.61 $2.64 $2.60 $2.63 $2.55 9,010,951
2022-03-21 $2.53 $2.55 $2.51 $2.54 $2.47 10,627,284
2022-03-18 $2.51 $2.57 $2.48 $2.57 $2.49 16,344,829
2022-03-17 $2.48 $2.52 $2.46 $2.51 $2.44 10,679,840
2022-03-16 $2.49 $2.54 $2.46 $2.53 $2.46 18,176,409
2022-03-15 $2.46 $2.48 $2.41 $2.45 $2.38 15,512,642
2022-03-14 $2.43 $2.48 $2.40 $2.43 $2.36 16,374,796
2022-03-11 $2.36 $2.38 $2.30 $2.31 $2.24 13,230,360
2022-03-10 $2.33 $2.36 $2.29 $2.32 $2.25 13,973,980
2022-03-09 $2.35 $2.38 $2.33 $2.37 $2.30 19,341,569
2022-03-08 $2.23 $2.30 $2.17 $2.22 $2.15 34,277,001
2022-03-07 $2.19 $2.21 $2.09 $2.11 $2.05 24,686,279
2022-03-04 $2.28 $2.29 $2.23 $2.25 $2.18 24,220,615
2022-03-03 $2.44 $2.45 $2.37 $2.39 $2.32 15,074,343
2022-03-02 $2.41 $2.45 $2.40 $2.43 $2.36 14,933,900
2022-03-01 $2.52 $2.52 $2.36 $2.39 $2.32 19,806,753
2022-02-28 $2.50 $2.58 $2.49 $2.53 $2.46 23,190,808
2022-02-25 $2.63 $2.64 $2.60 $2.62 $2.54 15,526,604
2022-02-24 $2.45 $2.48 $2.41 $2.48 $2.41 18,154,611
2022-02-23 $2.80 $2.83 $2.78 $2.80 $2.72 14,247,300
2022-02-22 $2.74 $2.78 $2.72 $2.75 $2.67 11,758,797
2022-02-18 $2.77 $2.79 $2.74 $2.74 $2.66 9,502,521
2022-02-17 $2.78 $2.80 $2.74 $2.76 $2.68 10,560,921
2022-02-16 $2.79 $2.82 $2.78 $2.81 $2.73 11,582,052
2022-02-15 $2.80 $2.83 $2.79 $2.82 $2.74 10,023,553
2022-02-14 $2.78 $2.79 $2.74 $2.76 $2.68 12,399,542
2022-02-11 $2.85 $2.92 $2.82 $2.84 $2.76 14,406,657
2022-02-10 $2.84 $2.91 $2.83 $2.86 $2.78 26,105,649
2022-02-09 $2.83 $2.86 $2.82 $2.85 $2.77 7,223,587
2022-02-08 $2.82 $2.85 $2.81 $2.85 $2.77 10,664,539
2022-02-07 $2.82 $2.84 $2.80 $2.83 $2.75 8,258,830
2022-02-04 $2.77 $2.81 $2.75 $2.79 $2.71 17,124,667
2022-02-03 $2.87 $2.90 $2.85 $2.87 $2.79 11,641,855
2022-02-02 $2.85 $2.90 $2.82 $2.89 $2.81 16,966,763
2022-02-01 $2.76 $2.84 $2.76 $2.84 $2.76 11,308,587
2022-01-31 $2.71 $2.74 $2.69 $2.74 $2.66 10,206,428
2022-01-28 $2.72 $2.74 $2.68 $2.72 $2.64 13,835,046
2022-01-27 $2.82 $2.83 $2.71 $2.73 $2.65 16,134,384
2022-01-26 $2.80 $2.81 $2.74 $2.77 $2.69 9,131,597
2022-01-25 $2.70 $2.76 $2.65 $2.75 $2.67 14,816,676
2022-01-24 $2.67 $2.68 $2.57 $2.66 $2.58 20,045,688
2022-01-21 $2.77 $2.78 $2.72 $2.74 $2.66 13,051,168
2022-01-20 $2.83 $2.87 $2.81 $2.82 $2.74 10,727,814
2022-01-19 $2.94 $2.94 $2.87 $2.88 $2.80 11,141,583
2022-01-18 $2.96 $2.97 $2.92 $2.95 $2.86 11,750,705
2022-01-14 $2.95 $3.00 $2.94 $3.00 $2.91 12,376,027
2022-01-13 $2.92 $2.96 $2.92 $2.94 $2.85 10,326,477
2022-01-12 $2.87 $2.91 $2.86 $2.90 $2.81 10,606,426
2022-01-11 $2.83 $2.89 $2.81 $2.89 $2.81 10,608,801
2022-01-10 $2.84 $2.86 $2.81 $2.86 $2.78 8,185,566
2022-01-07 $2.82 $2.85 $2.81 $2.84 $2.76 10,378,946
2022-01-06 $2.75 $2.82 $2.73 $2.82 $2.74 10,974,062
2022-01-05 $2.72 $2.74 $2.70 $2.71 $2.63 9,001,482
2022-01-04 $2.65 $2.67 $2.64 $2.66 $2.58 9,385,671
2022-01-03 $2.58 $2.61 $2.57 $2.61 $2.53 3,824,675
2021-12-31 $2.53 $2.56 $2.53 $2.55 $2.48 3,317,663
2021-12-30 $2.57 $2.58 $2.54 $2.54 $2.47 4,168,172
2021-12-29 $2.54 $2.55 $2.53 $2.53 $2.46 3,257,547
2021-12-28 $2.53 $2.56 $2.53 $2.54 $2.47 3,279,520
2021-12-27 $2.51 $2.55 $2.49 $2.54 $2.47 3,446,763
2021-12-23 $2.50 $2.52 $2.50 $2.51 $2.44 4,101,144
2021-12-22 $2.44 $2.47 $2.44 $2.46 $2.39 6,010,009
2021-12-21 $2.40 $2.42 $2.40 $2.42 $2.35 6,781,797
2021-12-20 $2.37 $2.38 $2.34 $2.38 $2.31 8,709,460
2021-12-17 $2.43 $2.44 $2.37 $2.38 $2.31 10,509,606
2021-12-16 $2.41 $2.44 $2.39 $2.41 $2.34 11,479,534
2021-12-15 $2.34 $2.35 $2.29 $2.31 $2.24 6,078,413
2021-12-14 $2.33 $2.37 $2.33 $2.35 $2.28 6,462,205
2021-12-13 $2.34 $2.34 $2.29 $2.30 $2.23 7,787,331
2021-12-10 $2.42 $2.43 $2.40 $2.42 $2.35 4,758,154
2021-12-09 $2.43 $2.45 $2.41 $2.41 $2.34 6,708,534
2021-12-08 $2.46 $2.48 $2.45 $2.46 $2.39 4,769,148
2021-12-07 $2.46 $2.50 $2.46 $2.49 $2.42 7,985,488
2021-12-06 $2.41 $2.43 $2.40 $2.41 $2.34 8,546,236
2021-12-03 $2.45 $2.45 $2.40 $2.41 $2.34 9,085,480
2021-12-02 $2.43 $2.48 $2.43 $2.48 $2.41 10,458,078
2021-12-01 $2.50 $2.51 $2.41 $2.42 $2.35 8,629,918
2021-11-30 $2.45 $2.47 $2.41 $2.43 $2.36 10,769,802
2021-11-29 $2.48 $2.48 $2.43 $2.45 $2.38 7,551,093
2021-11-26 $2.41 $2.43 $2.38 $2.43 $2.36 7,213,155
2021-11-24 $2.61 $2.62 $2.58 $2.60 $2.52 3,756,535
2021-11-23 $2.62 $2.65 $2.62 $2.63 $2.55 5,237,117
2021-11-22 $2.61 $2.63 $2.60 $2.60 $2.52 4,760,110
2021-11-19 $2.59 $2.61 $2.56 $2.59 $2.51 15,390,154
2021-11-18 $2.65 $2.66 $2.62 $2.66 $2.58 5,690,039
2021-11-17 $2.68 $2.70 $2.65 $2.66 $2.58 5,236,854
2021-11-16 $2.63 $2.64 $2.61 $2.64 $2.56 5,706,910
2021-11-15 $2.64 $2.64 $2.61 $2.61 $2.53 3,898,639
2021-11-12 $2.61 $2.62 $2.58 $2.60 $2.52 6,261,286
2021-11-11 $2.60 $2.65 $2.60 $2.65 $2.57 8,158,432
2021-11-10 $2.63 $2.64 $2.58 $2.58 $2.50 5,665,287
2021-11-09 $2.59 $2.59 $2.56 $2.58 $2.50 6,848,005
2021-11-08 $2.62 $2.65 $2.60 $2.61 $2.53 5,388,421
2021-11-05 $2.60 $2.62 $2.58 $2.60 $2.52 9,027,030
2021-11-04 $2.63 $2.63 $2.54 $2.56 $2.48 13,542,873
2021-11-03 $2.72 $2.76 $2.71 $2.74 $2.66 4,641,677
2021-11-02 $2.75 $2.77 $2.73 $2.76 $2.68 5,850,058
2021-11-01 $2.76 $2.78 $2.75 $2.76 $2.68 5,570,784
2021-10-29 $2.74 $2.75 $2.71 $2.72 $2.64 6,033,191
2021-10-28 $2.69 $2.72 $2.68 $2.72 $2.64 5,630,183
2021-10-27 $2.66 $2.68 $2.63 $2.65 $2.57 5,914,169
2021-10-26 $2.68 $2.70 $2.66 $2.66 $2.58 7,341,829
2021-10-25 $2.67 $2.68 $2.64 $2.68 $2.60 14,423,329
2021-10-22 $2.65 $2.72 $2.62 $2.70 $2.62 23,423,248
2021-10-21 $2.65 $2.66 $2.62 $2.62 $2.54 4,854,414
2021-10-20 $2.65 $2.69 $2.64 $2.67 $2.59 5,013,380
2021-10-19 $2.69 $2.71 $2.68 $2.71 $2.63 4,854,842
2021-10-18 $2.67 $2.68 $2.65 $2.68 $2.60 7,892,134
2021-10-15 $2.65 $2.69 $2.65 $2.68 $2.60 6,013,692
2021-10-14 $2.63 $2.64 $2.61 $2.64 $2.56 5,280,422
2021-10-13 $2.59 $2.60 $2.55 $2.59 $2.51 7,027,217
2021-10-12 $2.58 $2.61 $2.57 $2.61 $2.53 8,088,366
2021-10-11 $2.56 $2.59 $2.54 $2.55 $2.48 4,687,742
2021-10-08 $2.52 $2.54 $2.50 $2.52 $2.45 4,340,818
2021-10-07 $2.48 $2.51 $2.47 $2.51 $2.44 7,771,411
2021-10-06 $2.46 $2.50 $2.45 $2.50 $2.43 7,656,926
2021-10-05 $2.45 $2.51 $2.44 $2.49 $2.42 5,423,268
2021-10-04 $2.42 $2.44 $2.39 $2.40 $2.33 7,430,385
2021-10-01 $2.41 $2.45 $2.39 $2.44 $2.37 8,515,226
2021-09-30 $2.48 $2.49 $2.44 $2.45 $2.38 6,599,890
2021-09-29 $2.44 $2.47 $2.43 $2.46 $2.39 6,889,228
2021-09-28 $2.46 $2.46 $2.41 $2.42 $2.35 8,531,168
2021-09-27 $2.45 $2.49 $2.45 $2.48 $2.41 7,011,769
2021-09-24 $2.44 $2.47 $2.44 $2.44 $2.37 4,464,676
2021-09-23 $2.40 $2.44 $2.40 $2.43 $2.36 3,364,431
2021-09-22 $2.33 $2.37 $2.33 $2.34 $2.27 5,941,612
2021-09-21 $2.31 $2.33 $2.26 $2.27 $2.20 7,813,529
2021-09-20 $2.35 $2.35 $2.28 $2.32 $2.25 10,035,306
2021-09-17 $2.43 $2.45 $2.40 $2.44 $2.37 9,121,122
2021-09-16 $2.42 $2.45 $2.41 $2.43 $2.36 6,881,030
2021-09-15 $2.39 $2.41 $2.38 $2.40 $2.33 6,710,729
2021-09-14 $2.40 $2.42 $2.33 $2.35 $2.28 7,407,405
2021-09-13 $2.36 $2.39 $2.35 $2.37 $2.30 5,760,118
2021-09-10 $2.33 $2.34 $2.30 $2.31 $2.24 5,879,277
2021-09-09 $2.29 $2.33 $2.29 $2.29 $2.22 5,148,265
2021-09-08 $2.30 $2.31 $2.26 $2.27 $2.20 10,494,548
2021-09-07 $2.35 $2.37 $2.31 $2.33 $2.26 5,261,938
2021-09-03 $2.36 $2.38 $2.35 $2.37 $2.30 6,615,945
2021-09-02 $2.36 $2.39 $2.35 $2.37 $2.30 3,681,826
2021-09-01 $2.40 $2.41 $2.37 $2.38 $2.31 3,840,514
2021-08-31 $2.35 $2.38 $2.34 $2.35 $2.28 4,733,403
2021-08-30 $2.38 $2.40 $2.34 $2.35 $2.28 3,402,641
2021-08-27 $2.36 $2.41 $2.36 $2.39 $2.32 3,309,545
2021-08-26 $2.41 $2.42 $2.37 $2.37 $2.30 6,344,827
2021-08-25 $2.38 $2.42 $2.37 $2.42 $2.35 4,062,424
2021-08-24 $2.34 $2.38 $2.32 $2.36 $2.29 7,275,007
2021-08-23 $2.38 $2.40 $2.37 $2.38 $2.31 3,910,408
2021-08-20 $2.36 $2.38 $2.34 $2.38 $2.31 8,674,041
2021-08-19 $2.37 $2.39 $2.34 $2.35 $2.28 6,900,988
2021-08-18 $2.39 $2.43 $2.39 $2.41 $2.34 7,526,698
2021-08-17 $2.45 $2.46 $2.40 $2.41 $2.34 5,839,237
2021-08-16 $2.49 $2.50 $2.46 $2.48 $2.41 5,187,245
2021-08-13 $2.54 $2.54 $2.51 $2.53 $2.46 5,291,130
2021-08-12 $2.56 $2.56 $2.52 $2.54 $2.47 7,559,268
2021-08-11 $2.54 $2.56 $2.53 $2.56 $2.48 5,279,950
2021-08-10 $2.53 $2.56 $2.52 $2.55 $2.48 5,943,088
2021-08-09 $2.54 $2.57 $2.52 $2.57 $2.49 4,250,253
2021-08-06 $2.55 $2.57 $2.54 $2.55 $2.48 8,064,122
2021-08-05 $2.54 $2.56 $2.52 $2.55 $2.44 5,989,801
2021-08-04 $2.58 $2.60 $2.57 $2.59 $2.48 5,874,295
2021-08-03 $2.56 $2.61 $2.52 $2.60 $2.49 11,077,958
2021-08-02 $2.51 $2.55 $2.50 $2.53 $2.42 8,220,348
2021-07-30 $2.50 $2.54 $2.48 $2.49 $2.38 5,299,429
2021-07-29 $2.54 $2.56 $2.52 $2.53 $2.42 6,791,110
2021-07-28 $2.56 $2.58 $2.54 $2.58 $2.47 7,208,696
2021-07-27 $2.51 $2.55 $2.49 $2.53 $2.42 7,204,909
2021-07-26 $2.49 $2.54 $2.49 $2.54 $2.43 5,349,168
2021-07-23 $2.48 $2.50 $2.46 $2.47 $2.36 4,176,368
2021-07-22 $2.47 $2.47 $2.42 $2.42 $2.32 6,803,865
2021-07-21 $2.43 $2.48 $2.43 $2.47 $2.36 4,387,292
2021-07-20 $2.30 $2.37 $2.28 $2.37 $2.27 9,149,028
2021-07-19 $2.38 $2.38 $2.32 $2.33 $2.23 10,693,811
2021-07-16 $2.52 $2.52 $2.45 $2.46 $2.35 4,389,677
2021-07-15 $2.53 $2.56 $2.51 $2.53 $2.42 4,744,047
2021-07-14 $2.59 $2.62 $2.54 $2.57 $2.46 4,794,164
2021-07-13 $2.58 $2.59 $2.54 $2.56 $2.45 5,832,668
2021-07-12 $2.53 $2.59 $2.52 $2.58 $2.47 4,544,447
2021-07-09 $2.52 $2.56 $2.51 $2.56 $2.45 5,863,228
2021-07-08 $2.46 $2.47 $2.44 $2.46 $2.35 9,492,860
2021-07-07 $2.51 $2.55 $2.50 $2.53 $2.42 5,839,641
2021-07-06 $2.57 $2.58 $2.51 $2.52 $2.41 5,695,683
2021-07-02 $2.58 $2.58 $2.53 $2.55 $2.44 2,900,381
2021-07-01 $2.57 $2.59 $2.57 $2.59 $2.48 2,251,373
2021-06-30 $2.53 $2.56 $2.53 $2.55 $2.44 3,200,971
2021-06-29 $2.56 $2.57 $2.53 $2.54 $2.43 3,739,979
2021-06-28 $2.58 $2.59 $2.54 $2.55 $2.44 4,764,824
2021-06-25 $2.59 $2.61 $2.58 $2.60 $2.49 3,326,615
2021-06-24 $2.60 $2.62 $2.57 $2.62 $2.51 4,429,319
2021-06-23 $2.60 $2.62 $2.57 $2.59 $2.48 4,237,891
2021-06-22 $2.57 $2.58 $2.55 $2.56 $2.45 5,310,458
2021-06-21 $2.54 $2.59 $2.54 $2.58 $2.47 4,542,232
2021-06-18 $2.55 $2.57 $2.51 $2.53 $2.42 6,757,600
2021-06-17 $2.67 $2.67 $2.59 $2.61 $2.50 6,546,847
2021-06-16 $2.67 $2.68 $2.63 $2.66 $2.54 6,027,476
2021-06-15 $2.66 $2.69 $2.66 $2.68 $2.56 5,085,199
2021-06-14 $2.68 $2.69 $2.65 $2.66 $2.54 9,994,226
2021-06-11 $2.70 $2.72 $2.68 $2.72 $2.60 3,266,924
2021-06-10 $2.73 $2.73 $2.68 $2.69 $2.57 3,844,498
2021-06-09 $2.71 $2.71 $2.69 $2.70 $2.58 3,754,483
2021-06-08 $2.75 $2.76 $2.73 $2.75 $2.63 2,944,939
2021-06-07 $2.79 $2.80 $2.77 $2.80 $2.68 3,635,558
2021-06-04 $2.77 $2.77 $2.73 $2.77 $2.65 4,863,310
2021-06-03 $2.78 $2.78 $2.75 $2.77 $2.65 8,569,162
2021-06-02 $2.81 $2.83 $2.79 $2.83 $2.71 6,424,256
2021-06-01 $2.80 $2.81 $2.78 $2.79 $2.67 4,822,629
2021-05-28 $2.81 $2.82 $2.79 $2.81 $2.69 4,485,096
2021-05-27 $2.76 $2.83 $2.75 $2.83 $2.71 8,339,455
2021-05-26 $2.70 $2.73 $2.67 $2.71 $2.59 4,171,180
2021-05-25 $2.74 $2.76 $2.72 $2.73 $2.61 5,090,395
2021-05-24 $2.72 $2.75 $2.70 $2.74 $2.62 4,938,333
2021-05-21 $2.71 $2.73 $2.70 $2.73 $2.61 2,867,526
2021-05-20 $2.70 $2.72 $2.67 $2.71 $2.59 5,693,839
2021-05-19 $2.68 $2.71 $2.64 $2.69 $2.57 6,901,732
2021-05-18 $2.74 $2.75 $2.71 $2.71 $2.59 5,825,516
2021-05-17 $2.68 $2.71 $2.67 $2.71 $2.59 4,863,650
2021-05-14 $2.67 $2.71 $2.67 $2.69 $2.57 7,543,997
2021-05-13 $2.58 $2.64 $2.57 $2.64 $2.53 4,835,614
2021-05-12 $2.63 $2.65 $2.59 $2.60 $2.49 5,794,424
2021-05-11 $2.62 $2.66 $2.60 $2.62 $2.51 14,850,717
2021-05-10 $2.66 $2.68 $2.64 $2.65 $2.54 5,681,754
2021-05-07 $2.54 $2.59 $2.53 $2.59 $2.48 4,372,457
2021-05-06 $2.56 $2.57 $2.52 $2.57 $2.46 4,188,038
2021-05-05 $2.51 $2.55 $2.51 $2.55 $2.44 4,168,700
2021-05-04 $2.50 $2.53 $2.46 $2.49 $2.38 5,575,463
2021-05-03 $2.51 $2.53 $2.49 $2.52 $2.41 2,382,610
2021-04-30 $2.49 $2.50 $2.47 $2.49 $2.38 3,609,480
2021-04-29 $2.50 $2.53 $2.49 $2.53 $2.42 6,790,328
2021-04-28 $2.46 $2.50 $2.46 $2.49 $2.38 15,615,831
2021-04-27 $2.37 $2.42 $2.37 $2.40 $2.30 4,773,836
2021-04-26 $2.35 $2.36 $2.33 $2.33 $2.23 5,138,884
2021-04-23 $2.29 $2.35 $2.27 $2.35 $2.25 5,140,949
2021-04-22 $2.28 $2.29 $2.25 $2.28 $2.18 4,248,958
2021-04-21 $2.26 $2.32 $2.25 $2.31 $2.21 4,356,112
2021-04-20 $2.37 $2.37 $2.28 $2.29 $2.19 16,583,975
2021-04-19 $2.41 $2.43 $2.40 $2.41 $2.31 5,097,822
2021-04-16 $2.38 $2.39 $2.36 $2.39 $2.29 3,680,171
2021-04-15 $2.37 $2.37 $2.32 $2.35 $2.25 3,796,309
2021-04-14 $2.36 $2.40 $2.35 $2.38 $2.25 3,796,631
2021-04-13 $2.39 $2.39 $2.36 $2.38 $2.25 2,342,033
2021-04-12 $2.39 $2.42 $2.39 $2.41 $2.27 3,573,797
2021-04-09 $2.36 $2.36 $2.32 $2.34 $2.21 1,589,965
2021-04-08 $2.37 $2.37 $2.34 $2.35 $2.22 3,672,682
2021-04-07 $2.37 $2.38 $2.35 $2.37 $2.24 3,912,231
2021-04-06 $2.37 $2.38 $2.32 $2.34 $2.21 3,625,296
2021-04-05 $2.37 $2.38 $2.35 $2.38 $2.25 2,429,375
2021-04-01 $2.33 $2.35 $2.32 $2.35 $2.22 2,761,328
2021-03-31 $2.34 $2.35 $2.31 $2.32 $2.19 3,663,718
2021-03-30 $2.30 $2.35 $2.30 $2.33 $2.20 4,733,017
2021-03-29 $2.29 $2.31 $2.27 $2.28 $2.15 5,954,336
2021-03-26 $2.29 $2.31 $2.27 $2.30 $2.17 6,077,066
2021-03-25 $2.24 $2.30 $2.23 $2.30 $2.17 8,302,420
2021-03-24 $2.26 $2.30 $2.25 $2.26 $2.13 8,573,395
2021-03-23 $2.24 $2.27 $2.20 $2.21 $2.09 4,858,124
2021-03-22 $2.27 $2.27 $2.23 $2.23 $2.11 4,208,048
2021-03-19 $2.23 $2.25 $2.20 $2.23 $2.11 5,579,204
2021-03-18 $2.27 $2.31 $2.24 $2.25 $2.12 7,596,290
2021-03-17 $2.29 $2.31 $2.26 $2.30 $2.17 6,655,290
2021-03-16 $2.29 $2.29 $2.26 $2.28 $2.15 6,536,597
2021-03-15 $2.28 $2.29 $2.23 $2.29 $2.16 7,259,349
2021-03-12 $2.24 $2.30 $2.24 $2.30 $2.17 8,961,604
2021-03-11 $2.22 $2.25 $2.20 $2.24 $2.11 4,860,832
2021-03-10 $2.25 $2.27 $2.22 $2.25 $2.12 4,028,456
2021-03-09 $2.26 $2.28 $2.23 $2.24 $2.11 5,872,548
2021-03-08 $2.26 $2.30 $2.25 $2.28 $2.15 9,091,318
2021-03-05 $2.25 $2.26 $2.17 $2.24 $2.11 9,464,321
2021-03-04 $2.23 $2.24 $2.16 $2.20 $2.08 18,401,401
2021-03-03 $2.17 $2.24 $2.17 $2.22 $2.10 13,526,732
2021-03-02 $2.13 $2.16 $2.12 $2.16 $2.04 5,976,545
2021-03-01 $2.15 $2.17 $2.13 $2.15 $2.03 3,630,063
2021-02-26 $2.15 $2.16 $2.12 $2.14 $2.02 6,678,264
2021-02-25 $2.22 $2.23 $2.12 $2.15 $2.03 10,444,005
2021-02-24 $2.16 $2.21 $2.15 $2.21 $2.09 6,200,176
2021-02-23 $2.18 $2.20 $2.13 $2.19 $2.07 8,192,510
2021-02-22 $2.10 $2.15 $2.09 $2.12 $2.00 6,781,608
2021-02-19 $2.09 $2.12 $2.09 $2.11 $1.99 5,382,964
2021-02-18 $2.07 $2.08 $2.03 $2.07 $1.95 4,837,990
2021-02-17 $2.12 $2.14 $2.09 $2.14 $2.02 7,205,062
2021-02-16 $2.11 $2.18 $2.10 $2.17 $2.05 7,804,208
2021-02-12 $2.01 $2.03 $2.00 $2.02 $1.91 2,255,792
2021-02-11 $2.00 $2.02 $1.98 $2.00 $1.89 4,077,752
2021-02-10 $2.05 $2.06 $2.02 $2.04 $1.93 4,991,279
2021-02-09 $2.04 $2.05 $2.02 $2.05 $1.94 4,590,971
2021-02-08 $2.02 $2.05 $2.01 $2.02 $1.91 5,416,192
2021-02-05 $1.99 $2.01 $1.96 $1.98 $1.87 6,990,079
2021-02-04 $1.94 $1.96 $1.92 $1.93 $1.82 5,544,850
2021-02-03 $1.83 $1.84 $1.82 $1.84 $1.74 3,941,168
2021-02-02 $1.81 $1.83 $1.80 $1.83 $1.73 2,462,517
2021-02-01 $1.82 $1.82 $1.79 $1.80 $1.70 3,055,410
2021-01-29 $1.76 $1.81 $1.74 $1.78 $1.68 7,125,366
2021-01-28 $1.76 $1.83 $1.76 $1.82 $1.72 5,710,578
2021-01-27 $1.79 $1.80 $1.75 $1.76 $1.66 8,182,431
2021-01-26 $1.85 $1.87 $1.83 $1.86 $1.76 4,791,526
2021-01-25 $1.82 $1.84 $1.80 $1.84 $1.74 7,324,091
2021-01-22 $1.86 $1.87 $1.84 $1.86 $1.76 4,143,036
2021-01-21 $1.93 $1.93 $1.89 $1.90 $1.79 3,590,397
2021-01-20 $1.90 $1.93 $1.89 $1.92 $1.81 4,095,367
2021-01-19 $1.93 $1.94 $1.90 $1.93 $1.82 5,203,525
2021-01-15 $1.94 $1.95 $1.90 $1.92 $1.81 5,138,721
2021-01-14 $1.95 $1.97 $1.94 $1.97 $1.86 5,069,257
2021-01-13 $1.95 $1.96 $1.93 $1.94 $1.83 4,167,028
2021-01-12 $1.98 $1.98 $1.96 $1.97 $1.86 5,094,621
2021-01-11 $1.91 $1.95 $1.90 $1.93 $1.82 7,627,774
2021-01-08 $1.95 $1.98 $1.92 $1.97 $1.86 10,916,135
2021-01-07 $1.97 $1.98 $1.94 $1.95 $1.84 8,168,873
2021-01-06 $1.95 $2.00 $1.95 $1.98 $1.87 8,016,046
2021-01-05 $1.85 $1.90 $1.84 $1.88 $1.77 6,082,011
2021-01-04 $1.89 $1.90 $1.83 $1.85 $1.75 9,242,488
2020-12-31 $1.94 $1.97 $1.93 $1.96 $1.85 2,896,462
2020-12-30 $1.97 $1.98 $1.94 $1.96 $1.85 3,539,767
2020-12-29 $1.97 $1.98 $1.92 $1.93 $1.82 7,329,222
2020-12-28 $2.04 $2.06 $2.03 $2.04 $1.93 5,107,077
2020-12-24 $2.04 $2.05 $2.00 $2.01 $1.90 5,250,402
2020-12-23 $1.91 $2.00 $1.89 $1.98 $1.87 9,858,493
2020-12-22 $1.81 $1.83 $1.79 $1.81 $1.71 7,205,394
2020-12-21 $1.72 $1.82 $1.72 $1.80 $1.70 14,466,398
2020-12-18 $1.88 $1.88 $1.83 $1.85 $1.75 7,191,468
2020-12-17 $1.93 $1.96 $1.91 $1.92 $1.81 4,503,167
2020-12-16 $1.93 $1.95 $1.90 $1.91 $1.80 5,266,941
2020-12-15 $1.87 $1.95 $1.86 $1.92 $1.81 10,490,594
2020-12-14 $1.87 $1.90 $1.84 $1.85 $1.75 7,379,026
2020-12-11 $1.77 $1.78 $1.75 $1.77 $1.67 8,748,201
2020-12-10 $1.82 $1.91 $1.81 $1.88 $1.77 11,451,770
2020-12-09 $1.98 $1.99 $1.93 $1.96 $1.85 5,129,050
2020-12-08 $1.97 $1.98 $1.93 $1.94 $1.83 4,380,092
2020-12-07 $1.95 $1.97 $1.92 $1.95 $1.84 9,173,436
2020-12-04 $2.07 $2.10 $2.05 $2.07 $1.95 8,741,476
2020-12-03 $2.06 $2.09 $2.05 $2.08 $1.96 7,558,091
2020-12-02 $1.99 $2.04 $1.98 $2.03 $1.92 7,896,070
2020-12-01 $1.95 $2.02 $1.94 $2.00 $1.89 8,189,529
2020-11-30 $1.93 $1.93 $1.83 $1.83 $1.73 6,929,681
2020-11-27 $1.94 $1.96 $1.93 $1.94 $1.83 3,515,923
2020-11-25 $1.98 $2.01 $1.97 $2.00 $1.89 6,136,617
2020-11-24 $2.03 $2.09 $2.02 $2.09 $1.97 7,843,042
2020-11-23 $1.92 $1.95 $1.91 $1.93 $1.82 5,275,125
2020-11-20 $1.87 $1.89 $1.85 $1.87 $1.77 4,210,527
2020-11-19 $1.83 $1.87 $1.83 $1.87 $1.77 3,597,706
2020-11-18 $1.86 $1.88 $1.82 $1.83 $1.73 5,060,636
2020-11-17 $1.84 $1.86 $1.83 $1.85 $1.75 5,996,372
2020-11-16 $1.88 $1.88 $1.82 $1.83 $1.73 6,194,389
2020-11-13 $1.76 $1.80 $1.76 $1.80 $1.70 5,857,393
2020-11-12 $1.67 $1.73 $1.65 $1.69 $1.60 7,297,788
2020-11-11 $1.71 $1.74 $1.71 $1.72 $1.62 11,069,873
2020-11-10 $1.65 $1.68 $1.62 $1.68 $1.59 9,133,174
2020-11-09 $1.63 $1.63 $1.56 $1.59 $1.50 13,249,827
2020-11-06 $1.41 $1.42 $1.39 $1.39 $1.31 5,402,975
2020-11-05 $1.41 $1.43 $1.40 $1.42 $1.34 5,446,339
2020-11-04 $1.45 $1.46 $1.42 $1.42 $1.34 5,487,207
2020-11-03 $1.44 $1.49 $1.44 $1.48 $1.40 8,297,792
2020-11-02 $1.39 $1.41 $1.36 $1.40 $1.32 5,769,582
2020-10-30 $1.42 $1.43 $1.39 $1.41 $1.33 5,779,755
2020-10-29 $1.44 $1.45 $1.40 $1.43 $1.35 7,665,010
2020-10-28 $1.38 $1.40 $1.36 $1.38 $1.30 6,281,641
2020-10-27 $1.45 $1.47 $1.42 $1.42 $1.34 4,966,836
2020-10-26 $1.48 $1.49 $1.46 $1.48 $1.40 6,509,972
2020-10-23 $1.50 $1.51 $1.46 $1.51 $1.43 10,402,259
2020-10-22 $1.38 $1.46 $1.38 $1.43 $1.35 8,723,225
2020-10-21 $1.36 $1.40 $1.36 $1.38 $1.30 6,421,459
2020-10-20 $1.36 $1.38 $1.35 $1.35 $1.27 5,802,606
2020-10-19 $1.36 $1.38 $1.34 $1.35 $1.27 5,424,645
2020-10-16 $1.35 $1.37 $1.33 $1.35 $1.27 7,267,689
2020-10-15 $1.30 $1.34 $1.30 $1.34 $1.26 3,952,684
2020-10-14 $1.36 $1.38 $1.35 $1.36 $1.28 2,645,266
2020-10-13 $1.36 $1.36 $1.33 $1.34 $1.26 5,140,150
2020-10-12 $1.44 $1.44 $1.42 $1.44 $1.36 4,663,942
2020-10-09 $1.44 $1.45 $1.41 $1.43 $1.35 5,316,644
2020-10-08 $1.41 $1.44 $1.40 $1.43 $1.35 6,790,914
2020-10-07 $1.40 $1.41 $1.37 $1.39 $1.31 3,942,484
2020-10-06 $1.39 $1.40 $1.36 $1.38 $1.30 5,964,645
2020-10-05 $1.34 $1.37 $1.33 $1.35 $1.27 6,053,684
2020-10-02 $1.31 $1.37 $1.31 $1.35 $1.27 6,487,874
2020-10-01 $1.31 $1.32 $1.29 $1.31 $1.24 4,440,334
2020-09-30 $1.31 $1.33 $1.30 $1.30 $1.23 5,908,260
2020-09-29 $1.30 $1.32 $1.28 $1.29 $1.22 7,150,644
2020-09-28 $1.30 $1.33 $1.30 $1.31 $1.24 9,034,810
2020-09-25 $1.20 $1.23 $1.20 $1.22 $1.15 7,276,489
2020-09-24 $1.21 $1.23 $1.19 $1.21 $1.14 8,797,931
2020-09-23 $1.22 $1.24 $1.18 $1.19 $1.12 7,275,696
2020-09-22 $1.20 $1.22 $1.18 $1.19 $1.12 8,511,825
2020-09-21 $1.20 $1.21 $1.17 $1.18 $1.11 14,286,115
2020-09-18 $1.28 $1.29 $1.25 $1.27 $1.20 8,402,227
2020-09-17 $1.30 $1.32 $1.29 $1.31 $1.24 3,685,661
2020-09-16 $1.30 $1.34 $1.30 $1.34 $1.26 5,470,366
2020-09-15 $1.31 $1.32 $1.28 $1.30 $1.23 7,264,311
2020-09-14 $1.31 $1.32 $1.29 $1.31 $1.24 6,368,619
2020-09-11 $1.29 $1.29 $1.26 $1.29 $1.22 5,060,787
2020-09-10 $1.33 $1.35 $1.28 $1.28 $1.21 7,718,660
2020-09-09 $1.33 $1.34 $1.31 $1.32 $1.25 7,082,209
2020-09-08 $1.34 $1.34 $1.32 $1.32 $1.25 6,752,705
2020-09-04 $1.39 $1.41 $1.37 $1.39 $1.31 6,515,898
2020-09-03 $1.39 $1.41 $1.36 $1.36 $1.28 4,849,293
2020-09-02 $1.38 $1.41 $1.38 $1.40 $1.32 5,263,732
2020-09-01 $1.41 $1.42 $1.38 $1.39 $1.31 6,091,090
2020-08-31 $1.47 $1.48 $1.43 $1.44 $1.36 2,244,991
2020-08-28 $1.46 $1.49 $1.45 $1.47 $1.39 10,611,773
2020-08-27 $1.44 $1.46 $1.42 $1.42 $1.34 3,299,951
2020-08-26 $1.44 $1.45 $1.43 $1.44 $1.36 7,194,204
2020-08-25 $1.45 $1.46 $1.42 $1.43 $1.35 4,890,431
2020-08-24 $1.42 $1.46 $1.41 $1.45 $1.37 5,626,530
2020-08-21 $1.42 $1.43 $1.41 $1.42 $1.34 4,503,041
2020-08-20 $1.42 $1.46 $1.41 $1.45 $1.37 9,726,509
2020-08-19 $1.45 $1.47 $1.43 $1.43 $1.35 3,313,698
2020-08-18 $1.45 $1.47 $1.44 $1.45 $1.37 3,913,968
2020-08-17 $1.46 $1.47 $1.42 $1.42 $1.34 6,522,825
2020-08-14 $1.46 $1.49 $1.45 $1.46 $1.38 3,286,211
2020-08-13 $1.48 $1.51 $1.46 $1.48 $1.40 3,239,905
2020-08-12 $1.51 $1.52 $1.48 $1.48 $1.40 4,403,321
2020-08-11 $1.48 $1.51 $1.47 $1.48 $1.40 6,607,272
2020-08-10 $1.44 $1.46 $1.43 $1.44 $1.36 5,229,176
2020-08-07 $1.39 $1.43 $1.38 $1.42 $1.34 4,044,671
2020-08-06 $1.41 $1.45 $1.41 $1.42 $1.34 5,465,310
2020-08-05 $1.43 $1.45 $1.42 $1.42 $1.34 6,592,020
2020-08-04 $1.39 $1.43 $1.39 $1.43 $1.35 6,222,397
2020-08-03 $1.37 $1.41 $1.36 $1.39 $1.31 7,653,973
2020-07-31 $1.36 $1.38 $1.31 $1.32 $1.25 6,579,092
2020-07-30 $1.34 $1.35 $1.31 $1.34 $1.26 14,542,637
2020-07-29 $1.45 $1.46 $1.42 $1.44 $1.36 5,335,291
2020-07-28 $1.43 $1.47 $1.42 $1.46 $1.38 8,174,050
2020-07-27 $1.45 $1.45 $1.41 $1.43 $1.35 6,461,888
2020-07-24 $1.48 $1.50 $1.46 $1.46 $1.38 4,389,558
2020-07-23 $1.50 $1.50 $1.47 $1.48 $1.40 3,997,961
2020-07-22 $1.50 $1.51 $1.48 $1.49 $1.41 4,151,033
2020-07-21 $1.50 $1.52 $1.49 $1.50 $1.42 3,965,859
2020-07-20 $1.49 $1.50 $1.48 $1.48 $1.40 4,838,129
2020-07-17 $1.48 $1.50 $1.47 $1.48 $1.40 3,488,182
2020-07-16 $1.48 $1.51 $1.47 $1.48 $1.40 5,486,183
2020-07-15 $1.50 $1.50 $1.47 $1.49 $1.41 5,402,431
2020-07-14 $1.46 $1.48 $1.45 $1.47 $1.39 5,140,750
2020-07-13 $1.50 $1.51 $1.48 $1.49 $1.41 8,483,040
2020-07-10 $1.45 $1.51 $1.45 $1.50 $1.42 5,010,101
2020-07-09 $1.49 $1.50 $1.45 $1.45 $1.37 6,472,328
2020-07-08 $1.49 $1.53 $1.49 $1.53 $1.44 5,379,857
2020-07-07 $1.51 $1.52 $1.48 $1.49 $1.41 4,151,213
2020-07-06 $1.52 $1.54 $1.49 $1.51 $1.43 7,037,613
2020-07-02 $1.53 $1.56 $1.51 $1.54 $1.45 6,074,542
2020-07-01 $1.51 $1.52 $1.47 $1.49 $1.41 4,902,043
2020-06-30 $1.47 $1.51 $1.46 $1.50 $1.42 5,727,564
2020-06-29 $1.47 $1.50 $1.47 $1.49 $1.41 5,419,998
2020-06-26 $1.52 $1.53 $1.46 $1.47 $1.39 6,837,757
2020-06-25 $1.51 $1.56 $1.50 $1.56 $1.47 5,265,069
2020-06-24 $1.57 $1.57 $1.51 $1.51 $1.43 9,070,422
2020-06-23 $1.58 $1.60 $1.57 $1.59 $1.50 5,782,026
2020-06-22 $1.53 $1.55 $1.51 $1.53 $1.44 6,666,982
2020-06-19 $1.58 $1.58 $1.51 $1.53 $1.44 5,771,290
2020-06-18 $1.56 $1.59 $1.55 $1.56 $1.47 5,946,227
2020-06-17 $1.61 $1.62 $1.57 $1.58 $1.49 5,609,099
2020-06-16 $1.67 $1.68 $1.60 $1.63 $1.54 13,929,867
2020-06-15 $1.51 $1.58 $1.50 $1.57 $1.48 10,002,223
2020-06-12 $1.59 $1.60 $1.54 $1.57 $1.48 8,809,890
2020-06-11 $1.59 $1.62 $1.54 $1.54 $1.45 11,160,164
2020-06-10 $1.77 $1.77 $1.72 $1.72 $1.62 22,715,146
2020-06-09 $1.74 $1.78 $1.72 $1.76 $1.66 21,166,951
2020-06-08 $1.85 $1.88 $1.81 $1.85 $1.75 11,689,132
2020-06-05 $1.77 $1.78 $1.74 $1.75 $1.65 10,945,013
2020-06-04 $1.64 $1.68 $1.62 $1.66 $1.57 9,645,513
2020-06-03 $1.61 $1.67 $1.61 $1.65 $1.56 6,935,463
2020-06-02 $1.57 $1.58 $1.54 $1.55 $1.46 10,130,212
2020-06-01 $1.45 $1.50 $1.45 $1.50 $1.42 5,757,850
2020-05-29 $1.45 $1.47 $1.41 $1.41 $1.33 7,859,128
2020-05-28 $1.51 $1.52 $1.48 $1.49 $1.41 6,600,914
2020-05-27 $1.53 $1.53 $1.49 $1.52 $1.43 11,676,200
2020-05-26 $1.44 $1.45 $1.42 $1.45 $1.37 8,447,191
2020-05-22 $1.35 $1.35 $1.31 $1.35 $1.27 8,644,605
2020-05-21 $1.37 $1.39 $1.34 $1.35 $1.27 8,813,442
2020-05-20 $1.40 $1.43 $1.40 $1.41 $1.33 7,609,069
2020-05-19 $1.42 $1.42 $1.37 $1.37 $1.29 9,397,742
2020-05-18 $1.36 $1.43 $1.35 $1.42 $1.34 12,844,221
2020-05-15 $1.35 $1.36 $1.32 $1.33 $1.26 5,546,394
2020-05-14 $1.31 $1.37 $1.27 $1.36 $1.28 13,676,085
2020-05-13 $1.40 $1.40 $1.35 $1.36 $1.28 8,401,571
2020-05-12 $1.45 $1.46 $1.40 $1.40 $1.32 8,823,190
2020-05-11 $1.46 $1.46 $1.44 $1.46 $1.38 10,810,945
2020-05-08 $1.49 $1.53 $1.49 $1.51 $1.43 4,366,782
2020-05-07 $1.47 $1.50 $1.46 $1.46 $1.38 6,593,809
2020-05-06 $1.45 $1.46 $1.43 $1.44 $1.36 7,053,662
2020-05-05 $1.49 $1.50 $1.45 $1.45 $1.37 6,358,399
2020-05-04 $1.48 $1.51 $1.45 $1.50 $1.42 10,017,704
2020-05-01 $1.51 $1.54 $1.49 $1.52 $1.43 5,093,214
2020-04-30 $1.55 $1.60 $1.53 $1.57 $1.48 11,445,208
2020-04-29 $1.66 $1.70 $1.63 $1.70 $1.60 8,930,183
2020-04-28 $1.59 $1.62 $1.56 $1.60 $1.51 9,563,534
2020-04-27 $1.44 $1.48 $1.44 $1.47 $1.39 8,043,616
2020-04-24 $1.43 $1.45 $1.41 $1.44 $1.36 7,174,831
2020-04-23 $1.41 $1.46 $1.41 $1.44 $1.36 9,137,449
2020-04-22 $1.40 $1.43 $1.40 $1.41 $1.33 9,829,389
2020-04-21 $1.40 $1.42 $1.37 $1.39 $1.31 11,255,072
2020-04-20 $1.44 $1.47 $1.41 $1.42 $1.34 15,215,453
2020-04-17 $1.46 $1.49 $1.44 $1.48 $1.40 8,459,596
2020-04-16 $1.43 $1.44 $1.40 $1.41 $1.33 11,042,883
2020-04-15 $1.48 $1.48 $1.43 $1.43 $1.35 10,362,580
2020-04-14 $1.60 $1.60 $1.54 $1.57 $1.48 12,735,355
2020-04-13 $1.62 $1.63 $1.53 $1.57 $1.48 7,303,986
2020-04-09 $1.61 $1.64 $1.58 $1.60 $1.51 16,722,411
2020-04-08 $1.52 $1.54 $1.48 $1.51 $1.43 20,653,165
2020-04-07 $1.53 $1.54 $1.45 $1.45 $1.37 18,731,705
2020-04-06 $1.39 $1.44 $1.38 $1.42 $1.34 15,557,101
2020-04-03 $1.34 $1.34 $1.28 $1.29 $1.22 20,602,538
2020-04-02 $1.34 $1.42 $1.34 $1.37 $1.29 18,070,608
2020-04-01 $1.43 $1.45 $1.29 $1.31 $1.24 42,808,275
2020-03-31 $1.57 $1.58 $1.48 $1.51 $1.43 12,608,591
2020-03-30 $1.62 $1.63 $1.58 $1.62 $1.53 12,641,124
2020-03-27 $1.66 $1.71 $1.60 $1.67 $1.58 7,663,031
2020-03-26 $1.71 $1.80 $1.70 $1.78 $1.68 14,296,565
2020-03-25 $1.63 $1.72 $1.55 $1.67 $1.58 18,674,480
2020-03-24 $1.49 $1.54 $1.45 $1.52 $1.43 21,661,790
2020-03-23 $1.40 $1.44 $1.33 $1.34 $1.26 14,361,526
2020-03-20 $1.47 $1.49 $1.39 $1.39 $1.31 16,028,973
2020-03-19 $1.41 $1.54 $1.39 $1.47 $1.39 33,403,663
2020-03-18 $1.52 $1.58 $1.45 $1.49 $1.41 29,071,075
2020-03-17 $1.60 $1.67 $1.55 $1.62 $1.53 19,784,263
2020-03-16 $1.56 $1.72 $1.56 $1.63 $1.54 27,226,988
2020-03-13 $1.92 $1.94 $1.81 $1.93 $1.82 22,050,983
2020-03-12 $1.90 $1.95 $1.75 $1.83 $1.73 23,153,321
2020-03-11 $2.18 $2.20 $2.05 $2.08 $1.96 16,039,367
2020-03-10 $2.24 $2.26 $2.13 $2.18 $2.06 26,556,107
2020-03-09 $2.12 $2.18 $2.05 $2.06 $1.94 13,311,004
2020-03-06 $2.34 $2.39 $2.28 $2.30 $2.17 17,258,682
2020-03-05 $2.37 $2.40 $2.33 $2.34 $2.21 11,696,850
2020-03-04 $2.47 $2.48 $2.40 $2.47 $2.33 28,459,939
2020-03-03 $2.55 $2.56 $2.38 $2.38 $2.25 31,988,606
2020-03-02 $2.52 $2.55 $2.47 $2.54 $2.40 10,375,320
2020-02-28 $2.50 $2.57 $2.47 $2.55 $2.41 16,080,124
2020-02-27 $2.56 $2.60 $2.51 $2.51 $2.37 12,183,280
2020-02-26 $2.65 $2.66 $2.59 $2.62 $2.47 12,019,364
2020-02-25 $2.71 $2.71 $2.62 $2.64 $2.49 11,410,160
2020-02-24 $2.68 $2.74 $2.67 $2.69 $2.54 13,271,314
2020-02-21 $2.86 $2.86 $2.82 $2.83 $2.67 8,693,577
2020-02-20 $2.93 $2.94 $2.85 $2.88 $2.72 22,383,143
2020-02-19 $2.88 $2.89 $2.86 $2.87 $2.71 4,291,159
2020-02-18 $2.92 $2.92 $2.89 $2.90 $2.74 6,162,702
2020-02-14 $2.97 $2.97 $2.91 $2.92 $2.76 6,024,483
2020-02-13 $2.98 $3.02 $2.98 $3.01 $2.84 4,208,903
2020-02-12 $2.96 $2.98 $2.95 $2.97 $2.80 4,467,646
2020-02-11 $2.91 $2.94 $2.90 $2.91 $2.75 5,000,998
2020-02-10 $2.92 $2.94 $2.91 $2.93 $2.77 2,938,539
2020-02-07 $2.91 $2.94 $2.90 $2.91 $2.75 4,664,452
2020-02-06 $2.96 $2.96 $2.92 $2.93 $2.77 4,568,695
2020-02-05 $2.98 $2.98 $2.94 $2.97 $2.80 6,317,083
2020-02-04 $2.96 $3.00 $2.96 $2.98 $2.81 4,394,319
2020-02-03 $2.92 $2.94 $2.91 $2.92 $2.76 3,852,465
2020-01-31 $2.96 $2.98 $2.94 $2.96 $2.79 5,002,740
2020-01-30 $2.98 $3.04 $2.97 $3.03 $2.86 5,686,488
2020-01-29 $2.97 $2.98 $2.96 $2.96 $2.79 2,931,510
2020-01-28 $2.97 $2.99 $2.96 $2.98 $2.81 3,161,270
2020-01-27 $2.95 $2.97 $2.93 $2.95 $2.78 4,593,542
2020-01-24 $3.07 $3.08 $3.00 $3.00 $2.83 6,217,981
2020-01-23 $3.02 $3.03 $2.99 $3.01 $2.84 5,534,623
2020-01-22 $3.04 $3.05 $3.02 $3.03 $2.86 14,557,500
2020-01-21 $3.03 $3.04 $3.02 $3.04 $2.87 8,070,218
2020-01-17 $3.03 $3.06 $3.02 $3.03 $2.86 11,548,774
2020-01-16 $2.99 $3.05 $2.97 $3.03 $2.86 7,082,157
2020-01-15 $3.01 $3.02 $2.98 $3.00 $2.83 4,670,309
2020-01-14 $3.05 $3.06 $3.03 $3.03 $2.86 4,894,242
2020-01-13 $3.06 $3.07 $3.03 $3.06 $2.89 7,613,956
2020-01-10 $3.14 $3.15 $3.12 $3.13 $2.95 7,643,028
2020-01-09 $3.23 $3.23 $3.20 $3.23 $3.05 5,709,896
2020-01-08 $3.27 $3.30 $3.25 $3.29 $3.11 8,700,767
2020-01-07 $3.31 $3.32 $3.28 $3.30 $3.12 8,507,802
2020-01-06 $3.28 $3.33 $3.27 $3.33 $3.14 38,573,030
2020-01-03 $3.26 $3.30 $3.25 $3.30 $3.12 15,370,507
2020-01-02 $3.32 $3.36 $3.31 $3.34 $3.15 9,776,664
2019-12-31 $3.26 $3.32 $3.26 $3.31 $3.12 3,124,333
2019-12-30 $3.28 $3.31 $3.28 $3.30 $3.12 7,302,861
2019-12-27 $3.30 $3.31 $3.28 $3.29 $3.11 5,863,586
2019-12-26 $3.26 $3.31 $3.26 $3.30 $3.12 3,747,271
2019-12-24 $3.23 $3.29 $3.23 $3.28 $3.10 3,837,457
2019-12-23 $3.20 $3.21 $3.17 $3.21 $3.03 4,136,955
2019-12-20 $3.25 $3.25 $3.19 $3.21 $3.03 5,768,154
2019-12-19 $3.31 $3.31 $3.26 $3.29 $3.11 7,009,181
2019-12-18 $3.27 $3.29 $3.24 $3.27 $3.09 8,732,841
2019-12-17 $3.30 $3.32 $3.27 $3.31 $3.12 8,160,343
2019-12-16 $3.54 $3.58 $3.52 $3.57 $3.37 8,584,828
2019-12-13 $3.44 $3.47 $3.39 $3.42 $3.23 14,207,107
2019-12-12 $3.17 $3.20 $3.11 $3.20 $3.02 11,996,631
2019-12-11 $3.16 $3.17 $3.14 $3.14 $2.96 3,440,675
2019-12-10 $3.19 $3.22 $3.19 $3.19 $3.01 5,856,511
2019-12-09 $3.25 $3.26 $3.22 $3.22 $3.04 5,358,628
2019-12-06 $3.17 $3.19 $3.17 $3.18 $3.00 2,664,304
2019-12-05 $3.16 $3.17 $3.12 $3.13 $2.95 3,730,429
2019-12-04 $3.10 $3.15 $3.10 $3.14 $2.96 3,080,303
2019-12-03 $3.03 $3.05 $3.02 $3.04 $2.87 3,863,084
2019-12-02 $3.09 $3.09 $3.05 $3.06 $2.89 3,473,695
2019-11-29 $3.13 $3.13 $3.10 $3.10 $2.93 2,780,076
2019-11-27 $3.13 $3.15 $3.11 $3.13 $2.95 8,106,125
2019-11-26 $3.10 $3.13 $3.09 $3.12 $2.95 4,252,768
2019-11-25 $3.09 $3.12 $3.07 $3.09 $2.92 3,894,170
2019-11-22 $3.02 $3.06 $3.01 $3.05 $2.88 3,439,248
2019-11-21 $3.00 $3.01 $2.98 $3.00 $2.83 3,518,781
2019-11-20 $3.00 $3.04 $2.99 $3.00 $2.83 13,527,256
2019-11-19 $3.07 $3.08 $3.03 $3.06 $2.89 5,232,429
2019-11-18 $3.03 $3.06 $3.03 $3.06 $2.89 3,829,555
2019-11-15 $3.02 $3.04 $3.00 $3.01 $2.84 3,088,039
2019-11-14 $3.00 $3.01 $2.98 $2.99 $2.82 2,771,042
2019-11-13 $2.99 $3.03 $2.99 $3.02 $2.85 3,338,742
2019-11-12 $3.00 $3.03 $2.99 $3.01 $2.84 3,812,927
2019-11-11 $2.97 $3.01 $2.95 $2.97 $2.80 7,050,805
2019-11-08 $2.85 $2.88 $2.84 $2.84 $2.68 3,851,081
2019-11-07 $2.91 $2.92 $2.89 $2.90 $2.74 4,088,621
2019-11-06 $2.90 $2.94 $2.90 $2.92 $2.76 4,436,678
2019-11-05 $2.97 $2.97 $2.95 $2.96 $2.79 3,544,733
2019-11-04 $2.97 $2.99 $2.94 $2.96 $2.79 3,869,285
2019-11-01 $2.93 $2.94 $2.91 $2.92 $2.76 4,617,982
2019-10-31 $2.92 $2.93 $2.88 $2.90 $2.74 6,946,466
2019-10-30 $2.92 $2.97 $2.91 $2.95 $2.78 5,748,579
2019-10-29 $2.96 $3.00 $2.95 $2.96 $2.79 5,419,969
2019-10-28 $2.99 $3.01 $2.98 $3.00 $2.83 5,909,326
2019-10-25 $3.00 $3.08 $2.99 $3.05 $2.88 6,404,776
2019-10-24 $3.07 $3.07 $3.00 $3.05 $2.88 8,024,718
2019-10-23 $3.07 $3.08 $3.05 $3.05 $2.88 6,980,162
2019-10-22 $3.10 $3.12 $2.99 $3.04 $2.87 14,464,161
2019-10-21 $3.15 $3.16 $3.12 $3.13 $2.95 5,888,954
2019-10-18 $3.07 $3.10 $3.05 $3.08 $2.91 7,931,262
2019-10-17 $3.13 $3.16 $3.06 $3.07 $2.90 12,125,526
2019-10-16 $3.09 $3.11 $3.07 $3.08 $2.91 6,969,169
2019-10-15 $2.94 $3.13 $2.94 $3.07 $2.90 14,997,098
2019-10-14 $2.83 $2.90 $2.83 $2.89 $2.73 9,710,133
2019-10-11 $2.94 $2.98 $2.90 $2.93 $2.77 15,047,236
2019-10-10 $2.47 $2.61 $2.46 $2.61 $2.46 10,138,283
2019-10-09 $2.45 $2.45 $2.43 $2.44 $2.30 3,277,184
2019-10-08 $2.47 $2.48 $2.44 $2.46 $2.32 5,342,114
2019-10-07 $2.53 $2.53 $2.50 $2.50 $2.36 4,056,096
2019-10-04 $2.51 $2.55 $2.50 $2.55 $2.41 4,366,008
2019-10-03 $2.52 $2.54 $2.49 $2.52 $2.38 5,628,950
2019-10-02 $2.53 $2.53 $2.49 $2.50 $2.36 3,960,653
2019-10-01 $2.61 $2.61 $2.56 $2.58 $2.44 4,198,832
2019-09-30 $2.66 $2.66 $2.62 $2.64 $2.49 3,715,605
2019-09-27 $2.65 $2.67 $2.63 $2.66 $2.51 2,858,160
2019-09-26 $2.61 $2.63 $2.59 $2.62 $2.47 2,902,098
2019-09-25 $2.60 $2.62 $2.57 $2.61 $2.46 5,016,331
2019-09-24 $2.65 $2.66 $2.62 $2.63 $2.48 3,339,805
2019-09-23 $2.65 $2.68 $2.64 $2.67 $2.52 3,865,065
2019-09-20 $2.73 $2.74 $2.69 $2.70 $2.55 7,994,030
2019-09-19 $2.66 $2.69 $2.66 $2.66 $2.51 3,429,001
2019-09-18 $2.61 $2.64 $2.60 $2.62 $2.47 6,133,503
2019-09-17 $2.62 $2.64 $2.61 $2.64 $2.49 4,471,394
2019-09-16 $2.66 $2.68 $2.65 $2.67 $2.52 4,676,134
2019-09-13 $2.66 $2.70 $2.65 $2.68 $2.53 7,198,209
2019-09-12 $2.51 $2.59 $2.49 $2.55 $2.41 7,740,821
2019-09-11 $2.59 $2.59 $2.54 $2.58 $2.44 5,607,694
2019-09-10 $2.54 $2.59 $2.53 $2.59 $2.44 5,517,707
2019-09-09 $2.43 $2.46 $2.41 $2.45 $2.31 4,740,933
2019-09-06 $2.43 $2.44 $2.42 $2.44 $2.30 2,494,678
2019-09-05 $2.44 $2.46 $2.41 $2.44 $2.30 5,092,575
2019-09-04 $2.39 $2.41 $2.37 $2.40 $2.27 7,829,877
2019-09-03 $2.35 $2.37 $2.33 $2.37 $2.24 4,857,353
2019-08-30 $2.39 $2.41 $2.37 $2.39 $2.26 3,647,979
2019-08-29 $2.38 $2.39 $2.37 $2.38 $2.25 5,394,027
2019-08-28 $2.37 $2.38 $2.36 $2.36 $2.23 4,878,740
2019-08-27 $2.41 $2.42 $2.38 $2.40 $2.27 5,662,204
2019-08-26 $2.39 $2.41 $2.35 $2.39 $2.26 7,627,773
2019-08-23 $2.40 $2.43 $2.37 $2.38 $2.25 7,013,524
2019-08-22 $2.39 $2.40 $2.38 $2.39 $2.26 4,738,694
2019-08-21 $2.38 $2.38 $2.34 $2.34 $2.21 5,960,125
2019-08-20 $2.37 $2.40 $2.36 $2.36 $2.23 6,612,797
2019-08-19 $2.38 $2.40 $2.30 $2.39 $2.26 4,572,864
2019-08-16 $2.35 $2.38 $2.35 $2.37 $2.24 7,181,928
2019-08-15 $2.33 $2.35 $2.30 $2.31 $2.18 7,781,498
2019-08-14 $2.33 $2.34 $2.30 $2.33 $2.20 11,348,830
2019-08-13 $2.31 $2.35 $2.31 $2.32 $2.19 5,179,282
2019-08-12 $2.34 $2.34 $2.30 $2.31 $2.18 4,464,579
2019-08-09 $2.35 $2.40 $2.34 $2.37 $2.24 8,168,843
2019-08-08 $2.43 $2.45 $2.41 $2.43 $2.24 6,058,530
2019-08-07 $2.41 $2.42 $2.39 $2.42 $2.23 9,327,134
2019-08-06 $2.45 $2.45 $2.40 $2.44 $2.25 6,367,896
2019-08-05 $2.42 $2.42 $2.38 $2.41 $2.22 9,292,158
2019-08-02 $2.49 $2.49 $2.45 $2.45 $2.26 6,145,688
2019-08-01 $2.53 $2.55 $2.49 $2.50 $2.31 9,132,397
2019-07-31 $2.57 $2.60 $2.55 $2.57 $2.37 4,755,639
2019-07-30 $2.67 $2.67 $2.64 $2.65 $2.44 4,642,664
2019-07-29 $2.73 $2.75 $2.71 $2.71 $2.50 2,890,824
2019-07-26 $2.77 $2.77 $2.74 $2.74 $2.53 2,735,905
2019-07-25 $2.82 $2.83 $2.79 $2.79 $2.57 2,693,404
2019-07-24 $2.81 $2.84 $2.81 $2.82 $2.60 2,399,905
2019-07-23 $2.81 $2.82 $2.79 $2.80 $2.58 4,145,151
2019-07-22 $2.81 $2.81 $2.79 $2.81 $2.59 2,527,389
2019-07-19 $2.82 $2.83 $2.80 $2.80 $2.58 2,525,789
2019-07-18 $2.84 $2.86 $2.83 $2.84 $2.62 2,315,514
2019-07-17 $2.84 $2.85 $2.83 $2.83 $2.61 2,346,911
2019-07-16 $2.84 $2.87 $2.83 $2.83 $2.61 3,567,491
2019-07-15 $2.87 $2.88 $2.84 $2.86 $2.64 4,752,461
2019-07-12 $2.87 $2.88 $2.86 $2.87 $2.65 1,794,108
2019-07-11 $2.89 $2.89 $2.86 $2.88 $2.66 2,817,889
2019-07-10 $2.90 $2.91 $2.86 $2.87 $2.65 2,796,824
2019-07-09 $2.85 $2.87 $2.84 $2.85 $2.63 3,989,109
2019-07-08 $2.86 $2.89 $2.84 $2.86 $2.64 4,566,125
2019-07-05 $2.90 $2.91 $2.86 $2.89 $2.67 2,752,079
2019-07-03 $2.90 $2.91 $2.89 $2.89 $2.67 2,108,181
2019-07-02 $2.88 $2.88 $2.87 $2.88 $2.66 2,301,846
2019-07-01 $2.87 $2.88 $2.86 $2.88 $2.66 5,439,465
2019-06-28 $2.85 $2.87 $2.84 $2.84 $2.62 5,785,220
2019-06-27 $2.85 $2.89 $2.84 $2.88 $2.66 5,821,504
2019-06-26 $2.84 $2.85 $2.84 $2.84 $2.62 7,233,868
2019-06-25 $2.86 $2.86 $2.83 $2.83 $2.61 4,975,595
2019-06-24 $2.88 $2.90 $2.86 $2.87 $2.65 4,563,285
2019-06-21 $2.91 $2.96 $2.89 $2.92 $2.69 6,975,100
2019-06-20 $2.93 $2.94 $2.91 $2.93 $2.70 2,844,723
2019-06-19 $2.92 $2.95 $2.92 $2.93 $2.70 3,169,209
2019-06-18 $2.85 $2.89 $2.85 $2.87 $2.65 4,473,404
2019-06-17 $2.86 $2.88 $2.85 $2.85 $2.63 2,640,922
2019-06-14 $2.88 $2.88 $2.84 $2.86 $2.64 4,249,750
2019-06-13 $2.89 $2.91 $2.89 $2.89 $2.67 4,579,760
2019-06-12 $2.92 $2.93 $2.87 $2.88 $2.66 5,871,503
2019-06-11 $2.92 $2.93 $2.91 $2.91 $2.68 3,176,716
2019-06-10 $2.91 $2.93 $2.90 $2.90 $2.68 3,952,520
2019-06-07 $2.90 $2.92 $2.88 $2.90 $2.68 3,718,202
2019-06-06 $2.89 $2.90 $2.85 $2.89 $2.67 5,077,724
2019-06-05 $2.87 $2.91 $2.86 $2.90 $2.68 3,990,778
2019-06-04 $2.90 $2.91 $2.88 $2.91 $2.68 3,683,904
2019-06-03 $2.82 $2.86 $2.82 $2.84 $2.62 5,638,847
2019-05-31 $2.85 $2.87 $2.83 $2.84 $2.62 7,918,919
2019-05-30 $2.90 $2.91 $2.82 $2.84 $2.62 13,554,245
2019-05-29 $2.88 $2.90 $2.86 $2.90 $2.68 4,633,147
2019-05-28 $2.91 $2.92 $2.88 $2.88 $2.66 4,287,740
2019-05-24 $2.95 $2.97 $2.93 $2.96 $2.73 4,127,938
2019-05-23 $2.90 $2.93 $2.89 $2.91 $2.68 5,125,701
2019-05-22 $2.99 $3.01 $2.97 $2.97 $2.74 4,260,880
2019-05-21 $3.05 $3.08 $3.04 $3.04 $2.80 5,346,537
2019-05-20 $3.01 $3.02 $2.99 $3.00 $2.77 3,814,855
2019-05-17 $3.06 $3.08 $3.04 $3.05 $2.81 3,670,371
2019-05-16 $3.11 $3.13 $3.10 $3.10 $2.86 2,849,812
2019-05-15 $3.08 $3.12 $3.07 $3.11 $2.87 3,021,227
2019-05-14 $3.10 $3.13 $3.09 $3.11 $2.87 4,688,242
2019-05-13 $3.11 $3.12 $3.06 $3.08 $2.84 5,455,511
2019-05-10 $3.16 $3.19 $3.14 $3.18 $2.93 3,635,110
2019-05-09 $3.15 $3.18 $3.13 $3.16 $2.92 3,516,113
2019-05-08 $3.18 $3.20 $3.16 $3.19 $2.94 3,309,254
2019-05-07 $3.20 $3.21 $3.18 $3.20 $2.95 4,008,871
2019-05-06 $3.21 $3.26 $3.19 $3.23 $2.98 2,958,725
2019-05-03 $3.24 $3.29 $3.23 $3.28 $3.03 3,185,948
2019-05-02 $3.23 $3.26 $3.22 $3.24 $2.99 3,379,988
2019-05-01 $3.29 $3.31 $3.23 $3.25 $3.00 5,043,478
2019-04-30 $3.26 $3.26 $3.23 $3.25 $3.00 3,515,815
2019-04-29 $3.25 $3.29 $3.25 $3.28 $3.03 2,826,646
2019-04-26 $3.23 $3.26 $3.21 $3.24 $2.99 4,542,144
2019-04-25 $3.25 $3.28 $3.24 $3.26 $3.01 5,578,168
2019-04-24 $3.33 $3.35 $3.30 $3.32 $3.06 8,913,820
2019-04-23 $3.36 $3.39 $3.34 $3.37 $3.11 7,920,469
2019-04-22 $3.40 $3.40 $3.36 $3.37 $3.11 2,644,414
2019-04-18 $3.39 $3.41 $3.37 $3.38 $3.12 4,624,750
2019-04-17 $3.43 $3.46 $3.42 $3.46 $3.19 3,878,713
2019-04-16 $3.41 $3.43 $3.40 $3.40 $3.14 6,353,906
2019-04-15 $3.38 $3.42 $3.37 $3.41 $3.15 14,250,000
2019-04-12 $3.36 $3.39 $3.35 $3.38 $3.12 9,960,606
2019-04-11 $3.30 $3.34 $3.29 $3.32 $3.06 7,348,383
2019-04-10 $3.25 $3.29 $3.24 $3.28 $3.03 9,245,019
2019-04-09 $3.24 $3.26 $3.23 $3.24 $2.99 3,696,006
2019-04-08 $3.22 $3.25 $3.22 $3.25 $3.00 3,685,143
2019-04-05 $3.21 $3.23 $3.20 $3.21 $2.96 3,756,666
2019-04-04 $3.26 $3.27 $3.22 $3.23 $2.98 4,813,043
2019-04-03 $3.39 $3.41 $3.37 $3.38 $3.01 7,372,934
2019-04-02 $3.28 $3.34 $3.27 $3.32 $2.96 7,709,311
2019-04-01 $3.26 $3.30 $3.25 $3.28 $2.92 6,687,176
2019-03-29 $3.22 $3.22 $3.15 $3.21 $2.86 7,689,107
2019-03-28 $3.25 $3.26 $3.20 $3.22 $2.87 6,101,268
2019-03-27 $3.26 $3.30 $3.24 $3.29 $2.93 8,817,987
2019-03-26 $3.22 $3.24 $3.21 $3.24 $2.89 5,392,209
2019-03-25 $3.24 $3.26 $3.20 $3.22 $2.87 6,245,574
2019-03-22 $3.25 $3.26 $3.22 $3.22 $2.87 8,281,516
2019-03-21 $3.26 $3.29 $3.25 $3.27 $2.92 8,068,090
2019-03-20 $3.38 $3.42 $3.36 $3.38 $3.01 6,655,084
2019-03-19 $3.45 $3.47 $3.41 $3.42 $3.05 3,961,594
2019-03-18 $3.45 $3.45 $3.41 $3.43 $3.06 4,762,130
2019-03-15 $3.38 $3.42 $3.38 $3.41 $3.04 4,671,273
2019-03-14 $3.35 $3.36 $3.32 $3.34 $2.98 4,975,154
2019-03-13 $3.26 $3.30 $3.25 $3.29 $2.93 4,356,468
2019-03-12 $3.24 $3.27 $3.22 $3.23 $2.88 3,877,055
2019-03-11 $3.19 $3.24 $3.19 $3.21 $2.86 5,101,085
2019-03-08 $3.17 $3.20 $3.17 $3.19 $2.84 2,442,887
2019-03-07 $3.22 $3.23 $3.17 $3.21 $2.86 5,170,865
2019-03-06 $3.26 $3.27 $3.24 $3.26 $2.91 3,657,337
2019-03-05 $3.26 $3.28 $3.25 $3.28 $2.92 3,959,696
2019-03-04 $3.28 $3.30 $3.25 $3.27 $2.92 3,985,672
2019-03-01 $3.31 $3.33 $3.26 $3.27 $2.92 7,710,243
2019-02-28 $3.30 $3.34 $3.30 $3.32 $2.96 8,814,766
2019-02-27 $3.31 $3.33 $3.29 $3.30 $2.94 9,930,367
2019-02-26 $3.21 $3.25 $3.19 $3.23 $2.88 5,994,243
2019-02-25 $3.11 $3.14 $3.10 $3.12 $2.78 2,434,421
2019-02-22 $3.10 $3.10 $3.08 $3.09 $2.76 2,784,972
2019-02-21 $3.10 $3.11 $3.08 $3.10 $2.76 4,528,247
2019-02-20 $3.15 $3.18 $3.15 $3.16 $2.82 10,538,658
2019-02-19 $2.97 $3.00 $2.95 $2.96 $2.64 15,836,994
2019-02-15 $2.95 $2.97 $2.95 $2.96 $2.64 18,270,570
2019-02-14 $2.91 $2.94 $2.89 $2.90 $2.59 4,563,548
2019-02-13 $2.95 $2.96 $2.93 $2.95 $2.63 9,742,448
2019-02-12 $2.95 $2.97 $2.94 $2.95 $2.63 21,206,956
2019-02-11 $2.95 $2.96 $2.90 $2.91 $2.59 11,163,781
2019-02-08 $2.94 $2.95 $2.91 $2.94 $2.62 3,780,748
2019-02-07 $2.98 $3.00 $2.94 $2.95 $2.63 4,549,404
2019-02-06 $3.00 $3.02 $2.98 $3.00 $2.68 5,119,837
2019-02-05 $2.98 $3.00 $2.96 $3.00 $2.68 4,980,873
2019-02-04 $2.99 $3.01 $2.97 $2.98 $2.66 4,212,356
2019-02-01 $3.00 $3.03 $2.99 $3.02 $2.69 3,407,383
2019-01-31 $3.00 $3.06 $2.98 $3.03 $2.70 11,737,363
2019-01-30 $3.00 $3.04 $2.98 $3.00 $2.68 10,883,747
2019-01-29 $2.98 $3.00 $2.93 $2.95 $2.63 12,032,560
2019-01-28 $3.00 $3.02 $2.95 $3.00 $2.68 20,212,326
2019-01-25 $3.02 $3.08 $3.02 $3.07 $2.74 5,059,827
2019-01-24 $2.98 $3.01 $2.96 $3.00 $2.68 6,722,099
2019-01-23 $2.96 $2.98 $2.93 $2.97 $2.65 4,870,131
2019-01-22 $2.94 $2.96 $2.93 $2.95 $2.63 8,450,152
2019-01-18 $2.96 $2.99 $2.94 $2.97 $2.65 8,695,446
2019-01-17 $2.87 $2.91 $2.86 $2.89 $2.58 8,546,176
2019-01-16 $2.85 $2.90 $2.85 $2.87 $2.56 15,687,136
2019-01-15 $2.83 $2.84 $2.76 $2.83 $2.52 13,479,449
2019-01-14 $2.77 $2.90 $2.76 $2.86 $2.55 16,730,675
2019-01-11 $2.76 $2.82 $2.74 $2.81 $2.51 21,385,966
2019-01-10 $2.73 $2.77 $2.73 $2.76 $2.46 6,948,100
2019-01-09 $2.73 $2.75 $2.70 $2.71 $2.42 6,502,563
2019-01-08 $2.71 $2.73 $2.67 $2.71 $2.42 7,427,345
2019-01-07 $2.69 $2.73 $2.68 $2.70 $2.41 11,053,145
2019-01-04 $2.62 $2.70 $2.61 $2.67 $2.38 10,671,363
2019-01-03 $2.55 $2.57 $2.53 $2.55 $2.27 7,189,762
2019-01-02 $2.50 $2.59 $2.50 $2.56 $2.28 8,042,276
2018-12-31 $2.57 $2.60 $2.52 $2.56 $2.28 13,896,998
2018-12-28 $2.53 $2.57 $2.50 $2.55 $2.27 13,646,105
2018-12-27 $2.49 $2.51 $2.43 $2.50 $2.23 29,247,844
2018-12-26 $2.49 $2.52 $2.44 $2.51 $2.24 14,630,422
2018-12-24 $2.47 $2.51 $2.45 $2.48 $2.21 8,263,211
2018-12-21 $2.54 $2.58 $2.48 $2.48 $2.21 16,862,989
2018-12-20 $2.53 $2.55 $2.49 $2.52 $2.25 12,888,666
2018-12-19 $2.59 $2.61 $2.51 $2.54 $2.26 17,953,143
2018-12-18 $2.60 $2.61 $2.54 $2.56 $2.28 15,944,765
2018-12-17 $2.58 $2.60 $2.52 $2.53 $2.26 20,430,176
2018-12-14 $2.60 $2.62 $2.57 $2.58 $2.30 25,699,376
2018-12-13 $2.64 $2.66 $2.57 $2.60 $2.32 27,826,843
2018-12-12 $2.63 $2.68 $2.59 $2.60 $2.32 32,136,368
2018-12-11 $2.63 $2.64 $2.51 $2.53 $2.26 33,141,061
2018-12-10 $2.67 $2.70 $2.60 $2.64 $2.35 13,315,878
2018-12-07 $2.78 $2.80 $2.68 $2.72 $2.43 12,146,161
2018-12-06 $2.79 $2.81 $2.75 $2.80 $2.50 16,387,573
2018-12-04 $2.85 $2.86 $2.73 $2.75 $2.45 11,057,504
2018-12-03 $2.85 $2.88 $2.83 $2.86 $2.55 7,975,708
2018-11-30 $2.82 $2.84 $2.81 $2.83 $2.52 11,457,186
2018-11-29 $2.88 $2.91 $2.86 $2.88 $2.57 10,547,188
2018-11-28 $2.89 $2.95 $2.86 $2.92 $2.60 10,928,820
2018-11-27 $2.88 $2.95 $2.86 $2.90 $2.59 19,804,858
2018-11-26 $2.94 $2.97 $2.92 $2.95 $2.63 9,872,389
2018-11-23 $2.90 $2.93 $2.89 $2.91 $2.59 4,715,254
2018-11-21 $2.84 $2.88 $2.82 $2.84 $2.53 6,591,057
2018-11-20 $2.82 $2.83 $2.79 $2.80 $2.50 15,834,714
2018-11-19 $2.85 $2.89 $2.82 $2.86 $2.55 10,989,952
2018-11-16 $2.80 $2.82 $2.77 $2.79 $2.49 12,439,172
2018-11-15 $2.81 $2.85 $2.80 $2.83 $2.52 19,548,807
2018-11-14 $3.05 $3.09 $2.97 $3.02 $2.69 33,648,175
2018-11-13 $2.98 $3.09 $2.98 $3.07 $2.74 23,403,698
2018-11-12 $2.99 $2.99 $2.93 $2.95 $2.63 7,665,969
2018-11-09 $3.07 $3.10 $3.04 $3.07 $2.74 7,543,869
2018-11-08 $3.08 $3.11 $3.06 $3.07 $2.74 4,072,633
2018-11-07 $3.05 $3.06 $3.01 $3.05 $2.72 3,372,773
2018-11-06 $3.00 $3.01 $2.96 $3.00 $2.68 6,229,379
2018-11-05 $3.03 $3.05 $3.00 $3.04 $2.71 7,619,483
2018-11-02 $3.07 $3.07 $3.02 $3.05 $2.72 5,244,159
2018-11-01 $3.00 $3.04 $3.00 $3.03 $2.70 4,892,755
2018-10-31 $2.88 $2.91 $2.87 $2.87 $2.56 5,554,328
2018-10-30 $2.86 $2.88 $2.84 $2.87 $2.56 6,177,462
2018-10-29 $2.92 $2.93 $2.85 $2.86 $2.55 6,445,413
2018-10-26 $2.87 $2.89 $2.85 $2.87 $2.56 5,983,287
2018-10-25 $2.95 $2.95 $2.89 $2.92 $2.60 10,117,374
2018-10-24 $2.91 $2.91 $2.81 $2.83 $2.52 14,559,169
2018-10-23 $2.89 $2.92 $2.86 $2.90 $2.59 18,739,224
2018-10-22 $2.93 $2.94 $2.87 $2.89 $2.58 6,394,057
2018-10-19 $2.92 $2.94 $2.88 $2.89 $2.58 5,272,002
2018-10-18 $2.98 $2.98 $2.91 $2.91 $2.59 6,783,233
2018-10-17 $2.99 $3.02 $2.97 $3.01 $2.68 4,006,665
2018-10-16 $2.99 $3.02 $2.98 $3.01 $2.68 4,135,267
2018-10-15 $3.00 $3.06 $2.98 $3.02 $2.69 9,711,011
2018-10-12 $3.06 $3.07 $2.99 $3.02 $2.69 7,183,953
2018-10-11 $3.06 $3.06 $2.98 $2.99 $2.67 7,513,754
2018-10-10 $3.07 $3.09 $3.04 $3.05 $2.72 6,869,062
2018-10-09 $2.97 $3.01 $2.95 $2.99 $2.67 5,772,268
2018-10-08 $3.02 $3.03 $2.99 $3.03 $2.70 16,997,570
2018-10-05 $3.05 $3.07 $3.01 $3.03 $2.70 28,417,641
2018-10-04 $3.03 $3.05 $3.00 $3.01 $2.68 28,839,913
2018-10-03 $3.00 $3.02 $2.99 $3.00 $2.68 22,487,892
2018-10-02 $2.98 $2.98 $2.93 $2.95 $2.63 28,691,939
2018-10-01 $3.05 $3.06 $3.01 $3.02 $2.69 16,604,257
2018-09-28 $3.08 $3.08 $3.04 $3.04 $2.71 6,914,230
2018-09-27 $3.16 $3.19 $3.16 $3.16 $2.82 4,094,628
2018-09-26 $3.19 $3.20 $3.14 $3.14 $2.80 23,495,900
2018-09-25 $3.23 $3.24 $3.17 $3.19 $2.84 16,423,405
2018-09-24 $3.27 $3.28 $3.23 $3.24 $2.89 1,996,552
2018-09-21 $3.24 $3.25 $3.22 $3.23 $2.88 3,961,093
2018-09-20 $3.28 $3.31 $3.26 $3.30 $2.94 4,267,286
2018-09-19 $3.18 $3.22 $3.18 $3.21 $2.86 3,314,952
2018-09-18 $3.12 $3.15 $3.12 $3.15 $2.81 3,019,878
2018-09-17 $3.10 $3.14 $3.10 $3.12 $2.78 5,404,387
2018-09-14 $3.10 $3.10 $3.05 $3.06 $2.73 5,780,525
2018-09-13 $3.12 $3.13 $3.10 $3.10 $2.76 2,893,860
2018-09-12 $3.07 $3.09 $3.06 $3.08 $2.75 2,474,497
2018-09-11 $3.07 $3.09 $3.07 $3.09 $2.76 2,727,521
2018-09-10 $3.10 $3.11 $3.09 $3.09 $2.76 3,000,809
2018-09-07 $3.07 $3.07 $3.04 $3.04 $2.71 2,741,595
2018-09-06 $3.14 $3.15 $3.09 $3.10 $2.76 3,201,526
2018-09-05 $3.17 $3.18 $3.13 $3.15 $2.81 5,572,479
2018-09-04 $3.09 $3.12 $3.07 $3.10 $2.76 4,366,809
2018-08-31 $3.10 $3.10 $3.08 $3.09 $2.76 3,387,382
2018-08-30 $3.14 $3.14 $3.10 $3.12 $2.78 2,237,271
2018-08-29 $3.11 $3.16 $3.10 $3.15 $2.81 3,042,321
2018-08-28 $3.17 $3.17 $3.13 $3.13 $2.79 3,918,766
2018-08-27 $3.14 $3.18 $3.14 $3.17 $2.83 2,315,211
2018-08-24 $3.14 $3.15 $3.12 $3.13 $2.79 2,429,140
2018-08-23 $3.13 $3.15 $3.08 $3.11 $2.77 16,312,445
2018-08-22 $3.17 $3.18 $3.16 $3.16 $2.82 12,230,021
2018-08-21 $3.12 $3.15 $3.12 $3.12 $2.78 9,976,831
2018-08-20 $3.06 $3.10 $3.06 $3.08 $2.75 3,597,003
2018-08-17 $3.04 $3.07 $3.03 $3.07 $2.74 13,364,861
2018-08-16 $3.06 $3.08 $3.02 $3.04 $2.71 7,837,243
2018-08-15 $3.07 $3.08 $3.05 $3.06 $2.68 7,388,248
2018-08-14 $3.12 $3.13 $3.09 $3.10 $2.71 7,133,380
2018-08-13 $3.16 $3.17 $3.12 $3.13 $2.74 5,005,934
2018-08-10 $3.18 $3.20 $3.14 $3.14 $2.75 7,950,763
2018-08-09 $3.23 $3.25 $3.22 $3.24 $2.84 6,516,486
2018-08-08 $3.23 $3.26 $3.22 $3.24 $2.84 4,908,666
2018-08-07 $3.27 $3.27 $3.25 $3.26 $2.85 3,633,053
2018-08-06 $3.26 $3.27 $3.24 $3.26 $2.85 3,102,374
2018-08-03 $3.29 $3.31 $3.28 $3.29 $2.88 2,952,656
2018-08-02 $3.32 $3.33 $3.28 $3.31 $2.90 3,514,353
2018-08-01 $3.36 $3.37 $3.35 $3.36 $2.94 2,940,350
2018-07-31 $3.32 $3.33 $3.30 $3.32 $2.91 7,958,397
2018-07-30 $3.30 $3.31 $3.29 $3.31 $2.90 2,903,658
2018-07-27 $3.30 $3.31 $3.29 $3.31 $2.90 2,726,198
2018-07-26 $3.29 $3.33 $3.29 $3.30 $2.89 3,185,654
2018-07-25 $3.30 $3.34 $3.28 $3.33 $2.92 2,677,663
2018-07-24 $3.32 $3.35 $3.32 $3.34 $2.92 4,023,575
2018-07-23 $3.29 $3.30 $3.27 $3.28 $2.87 2,819,421
2018-07-20 $3.29 $3.31 $3.28 $3.30 $2.89 2,879,547
2018-07-19 $3.26 $3.30 $3.25 $3.28 $2.87 8,808,561
2018-07-18 $3.29 $3.29 $3.26 $3.27 $2.86 18,906,287
2018-07-17 $3.31 $3.32 $3.29 $3.29 $2.88 7,431,173
2018-07-16 $3.32 $3.35 $3.31 $3.34 $2.92 3,097,682
2018-07-13 $3.32 $3.33 $3.29 $3.33 $2.92 2,104,147
2018-07-12 $3.33 $3.34 $3.32 $3.32 $2.91 2,025,739
2018-07-11 $3.32 $3.35 $3.31 $3.32 $2.91 2,163,957
2018-07-10 $3.36 $3.36 $3.34 $3.35 $2.93 2,004,565
2018-07-09 $3.38 $3.40 $3.35 $3.36 $2.94 3,242,478
2018-07-06 $3.32 $3.35 $3.31 $3.34 $2.92 1,968,649
2018-07-05 $3.32 $3.34 $3.31 $3.34 $2.92 2,880,509
2018-07-03 $3.30 $3.31 $3.27 $3.28 $2.87 5,056,595
2018-07-02 $3.30 $3.34 $3.29 $3.31 $2.90 5,375,731
2018-06-29 $3.34 $3.37 $3.32 $3.33 $2.92 4,194,852
2018-06-28 $3.27 $3.31 $3.27 $3.31 $2.90 3,358,108
2018-06-27 $3.26 $3.29 $3.24 $3.24 $2.84 8,199,356
2018-06-26 $3.29 $3.31 $3.26 $3.31 $2.90 5,422,687
2018-06-25 $3.29 $3.31 $3.26 $3.27 $2.86 4,444,576
2018-06-22 $3.31 $3.33 $3.30 $3.32 $2.91 4,097,327
2018-06-21 $3.28 $3.30 $3.25 $3.28 $2.87 6,097,785
2018-06-20 $3.29 $3.29 $3.26 $3.28 $2.87 2,664,601
2018-06-19 $3.25 $3.28 $3.23 $3.28 $2.87 4,801,140
2018-06-18 $3.28 $3.29 $3.25 $3.28 $2.87 7,495,095
2018-06-15 $3.32 $3.33 $3.30 $3.32 $2.91 3,361,784
2018-06-14 $3.39 $3.40 $3.35 $3.35 $2.93 3,403,716
2018-06-13 $3.39 $3.41 $3.37 $3.38 $2.96 4,242,925
2018-06-12 $3.40 $3.42 $3.38 $3.40 $2.98 3,947,244
2018-06-11 $3.39 $3.41 $3.38 $3.40 $2.98 4,411,614
2018-06-08 $3.39 $3.40 $3.37 $3.39 $2.97 3,852,905
2018-06-07 $3.42 $3.43 $3.41 $3.43 $3.00 3,234,156
2018-06-06 $3.38 $3.45 $3.38 $3.44 $3.01 3,530,645
2018-06-05 $3.36 $3.36 $3.33 $3.35 $2.93 2,738,367
2018-06-04 $3.39 $3.40 $3.38 $3.39 $2.97 2,904,399
2018-06-01 $3.39 $3.41 $3.37 $3.38 $2.96 2,845,823
2018-05-31 $3.38 $3.39 $3.33 $3.36 $2.94 4,331,542
2018-05-30 $3.39 $3.44 $3.39 $3.41 $2.99 4,852,300
2018-05-29 $3.45 $3.45 $3.34 $3.37 $2.95 6,408,133
2018-05-25 $3.50 $3.52 $3.48 $3.51 $3.07 4,916,347
2018-05-24 $3.56 $3.57 $3.53 $3.53 $3.09 3,669,192
2018-05-23 $3.57 $3.58 $3.54 $3.55 $3.11 2,627,729
2018-05-22 $3.62 $3.63 $3.60 $3.61 $3.16 1,830,202
2018-05-21 $3.58 $3.59 $3.56 $3.57 $3.13 2,038,992
2018-05-18 $3.56 $3.57 $3.55 $3.55 $3.11 2,589,013
2018-05-17 $3.56 $3.59 $3.56 $3.58 $3.13 2,737,097
2018-05-16 $3.58 $3.58 $3.55 $3.55 $3.11 1,912,888
2018-05-15 $3.60 $3.63 $3.59 $3.60 $3.15 2,375,516
2018-05-14 $3.65 $3.66 $3.62 $3.62 $3.17 1,722,563
2018-05-11 $3.64 $3.66 $3.64 $3.65 $3.20 1,536,193
2018-05-10 $3.62 $3.63 $3.59 $3.63 $3.18 2,077,877
2018-05-09 $3.61 $3.64 $3.61 $3.63 $3.18 3,739,778
2018-05-08 $3.56 $3.58 $3.55 $3.56 $3.12 2,608,666
2018-05-07 $3.56 $3.59 $3.54 $3.58 $3.13 3,539,427
2018-05-04 $3.51 $3.56 $3.50 $3.55 $3.11 3,029,972
2018-05-03 $3.53 $3.54 $3.50 $3.52 $3.08 3,285,814
2018-05-02 $3.51 $3.53 $3.49 $3.49 $3.06 2,521,010
2018-05-01 $3.55 $3.55 $3.51 $3.53 $3.09 3,515,601
2018-04-30 $3.59 $3.59 $3.55 $3.57 $3.13 3,828,770
2018-04-27 $3.57 $3.60 $3.56 $3.58 $3.13 3,981,810
2018-04-26 $3.63 $3.64 $3.60 $3.61 $3.16 5,238,862
2018-04-25 $3.65 $3.66 $3.62 $3.63 $3.18 3,984,706
2018-04-24 $3.73 $3.74 $3.68 $3.70 $3.24 13,418,313
2018-04-23 $3.75 $3.77 $3.70 $3.72 $3.26 14,550,225
2018-04-20 $3.74 $3.76 $3.72 $3.74 $3.27 9,600,524
2018-04-19 $3.79 $3.83 $3.78 $3.80 $3.33 4,336,584
2018-04-18 $3.91 $3.92 $3.84 $3.86 $3.28 19,029,880
2018-04-17 $3.96 $3.97 $3.91 $3.93 $3.34 15,791,012
2018-04-16 $3.95 $3.96 $3.93 $3.95 $3.36 2,243,856
2018-04-13 $3.97 $3.98 $3.94 $3.94 $3.35 2,738,332
2018-04-12 $3.92 $3.97 $3.91 $3.96 $3.37 3,346,698
2018-04-11 $3.89 $3.90 $3.87 $3.88 $3.30 2,345,458
2018-04-10 $3.86 $3.89 $3.85 $3.88 $3.30 4,109,261
2018-04-09 $3.83 $3.86 $3.82 $3.84 $3.26 3,402,865
2018-04-06 $3.80 $3.82 $3.77 $3.79 $3.22 3,538,375
2018-04-05 $3.77 $3.79 $3.76 $3.78 $3.21 2,405,058
2018-04-04 $3.70 $3.77 $3.69 $3.77 $3.21 1,878,877
2018-04-03 $3.72 $3.74 $3.69 $3.74 $3.18 2,256,704
2018-04-02 $3.73 $3.73 $3.66 $3.69 $3.14 2,325,554
2018-03-29 $3.73 $3.74 $3.69 $3.72 $3.16 3,125,598
2018-03-28 $3.71 $3.75 $3.69 $3.72 $3.16 3,591,423
2018-03-27 $3.78 $3.78 $3.67 $3.68 $3.13 5,086,574
2018-03-26 $3.76 $3.78 $3.72 $3.78 $3.21 3,824,857
2018-03-23 $3.75 $3.75 $3.68 $3.68 $3.13 4,090,756
2018-03-22 $3.81 $3.81 $3.74 $3.74 $3.18 3,697,306
2018-03-21 $3.87 $3.87 $3.83 $3.85 $3.27 2,879,995
2018-03-20 $3.86 $3.88 $3.84 $3.86 $3.28 2,572,053
2018-03-19 $3.85 $3.86 $3.79 $3.83 $3.26 2,506,627
2018-03-16 $3.80 $3.82 $3.79 $3.81 $3.24 8,520,713
2018-03-15 $3.79 $3.81 $3.76 $3.77 $3.21 14,729,423
2018-03-14 $3.82 $3.83 $3.79 $3.80 $3.23 2,899,677
2018-03-13 $3.83 $3.83 $3.79 $3.80 $3.23 2,180,265
2018-03-12 $3.82 $3.85 $3.81 $3.83 $3.26 5,593,619
2018-03-09 $3.81 $3.82 $3.79 $3.82 $3.25 3,078,135
2018-03-08 $3.83 $3.84 $3.81 $3.83 $3.26 3,289,689
2018-03-07 $3.81 $3.83 $3.78 $3.82 $3.25 1,903,534
2018-03-06 $3.80 $3.81 $3.77 $3.79 $3.22 3,604,870
2018-03-05 $3.76 $3.81 $3.75 $3.80 $3.23 7,011,521
2018-03-02 $3.79 $3.82 $3.76 $3.80 $3.23 5,627,831
2018-03-01 $3.84 $3.86 $3.78 $3.84 $3.26 10,070,033
2018-02-28 $3.89 $3.91 $3.84 $3.84 $3.26 3,210,178
2018-02-27 $3.92 $3.93 $3.89 $3.89 $3.31 3,770,226
2018-02-26 $3.91 $3.95 $3.89 $3.93 $3.34 4,156,403
2018-02-23 $3.92 $3.94 $3.89 $3.94 $3.35 2,811,140
2018-02-22 $3.93 $3.96 $3.91 $3.92 $3.33 5,461,961
2018-02-21 $3.98 $4.01 $3.95 $3.95 $3.36 15,789,901
2018-02-20 $3.88 $3.89 $3.85 $3.86 $3.28 4,037,147
2018-02-16 $3.86 $3.91 $3.85 $3.89 $3.31 4,579,774
2018-02-15 $3.86 $3.88 $3.82 $3.88 $3.30 3,052,577
2018-02-14 $3.73 $3.85 $3.73 $3.85 $3.27 3,824,178
2018-02-13 $3.77 $3.80 $3.75 $3.80 $3.23 10,623,883
2018-02-12 $3.76 $3.78 $3.73 $3.76 $3.20 3,957,156
2018-02-09 $3.77 $3.81 $3.68 $3.79 $3.22 7,764,744
2018-02-08 $3.92 $3.93 $3.77 $3.78 $3.21 6,047,061
2018-02-07 $3.82 $3.84 $3.80 $3.80 $3.23 8,610,292
2018-02-06 $3.73 $3.86 $3.73 $3.84 $3.26 11,716,594
2018-02-05 $3.89 $3.92 $3.76 $3.77 $3.21 5,911,008
2018-02-02 $4.00 $4.00 $3.93 $3.94 $3.35 4,787,096
2018-02-01 $4.04 $4.06 $4.00 $4.04 $3.43 4,441,585
2018-01-31 $4.04 $4.05 $4.01 $4.03 $3.43 4,524,185
2018-01-30 $4.06 $4.07 $4.04 $4.05 $3.44 3,958,628
2018-01-29 $4.10 $4.14 $4.09 $4.12 $3.50 4,506,759
2018-01-26 $4.13 $4.15 $4.11 $4.13 $3.51 4,037,946
2018-01-25 $4.20 $4.21 $4.13 $4.14 $3.52 4,633,864
2018-01-24 $4.17 $4.19 $4.16 $4.19 $3.56 3,662,752
2018-01-23 $4.12 $4.13 $4.11 $4.13 $3.51 2,958,350
2018-01-22 $4.07 $4.11 $4.06 $4.11 $3.49 3,838,724
2018-01-19 $4.04 $4.09 $4.03 $4.08 $3.47 10,722,897
2018-01-18 $4.00 $4.05 $3.99 $4.03 $3.43 4,167,177
2018-01-17 $3.96 $4.00 $3.95 $3.98 $3.38 7,425,952
2018-01-16 $3.94 $4.02 $3.93 $4.02 $3.42 12,029,238
2018-01-12 $3.92 $3.96 $3.92 $3.96 $3.37 4,104,917
2018-01-11 $3.84 $3.87 $3.84 $3.87 $3.29 2,620,012
2018-01-10 $3.81 $3.82 $3.80 $3.81 $3.24 2,475,840
2018-01-09 $3.77 $3.80 $3.76 $3.79 $3.22 4,109,304
2018-01-08 $3.76 $3.79 $3.75 $3.78 $3.21 3,486,836
2018-01-05 $3.75 $3.78 $3.74 $3.78 $3.21 2,931,426
2018-01-04 $3.76 $3.77 $3.75 $3.77 $3.21 2,295,417
2018-01-03 $3.73 $3.74 $3.70 $3.73 $3.17 2,987,760
2018-01-02 $3.73 $3.79 $3.72 $3.78 $3.21 5,948,406
2017-12-29 $3.73 $3.77 $3.73 $3.75 $3.19 2,383,438
2017-12-28 $3.70 $3.72 $3.69 $3.72 $3.16 2,529,935
2017-12-27 $3.69 $3.71 $3.68 $3.69 $3.14 2,929,201
2017-12-26 $3.64 $3.68 $3.64 $3.67 $3.12 1,942,723
2017-12-22 $3.66 $3.68 $3.65 $3.66 $3.11 1,869,618
2017-12-21 $3.65 $3.68 $3.64 $3.67 $3.12 3,647,889
2017-12-20 $3.65 $3.65 $3.62 $3.63 $3.09 4,765,192
2017-12-19 $3.65 $3.67 $3.64 $3.65 $3.10 3,779,921
2017-12-18 $3.63 $3.72 $3.63 $3.65 $3.10 9,306,238
2017-12-15 $3.61 $3.62 $3.59 $3.60 $3.06 2,903,099
2017-12-14 $3.65 $3.66 $3.61 $3.62 $3.08 1,943,117
2017-12-13 $3.66 $3.67 $3.64 $3.66 $3.11 3,122,967
2017-12-12 $3.61 $3.66 $3.61 $3.64 $3.09 11,784,747
2017-12-11 $3.64 $3.64 $3.61 $3.62 $3.08 2,825,574
2017-12-08 $3.65 $3.66 $3.62 $3.63 $3.09 4,115,530
2017-12-07 $3.51 $3.52 $3.49 $3.52 $2.99 2,710,953
2017-12-06 $3.53 $3.53 $3.49 $3.50 $2.98 2,827,797
2017-12-05 $3.54 $3.57 $3.52 $3.54 $3.01 3,226,516
2017-12-04 $3.58 $3.60 $3.55 $3.56 $3.03 2,956,630
2017-12-01 $3.55 $3.60 $3.53 $3.55 $3.02 5,479,657
2017-11-30 $3.63 $3.65 $3.59 $3.61 $3.07 4,538,301
2017-11-29 $3.62 $3.67 $3.59 $3.62 $3.08 7,600,353
2017-11-28 $3.48 $3.54 $3.47 $3.52 $2.99 7,459,512
2017-11-27 $3.56 $3.56 $3.52 $3.53 $3.00 2,548,949
2017-11-24 $3.55 $3.58 $3.55 $3.57 $3.04 1,757,047
2017-11-22 $3.55 $3.56 $3.52 $3.53 $3.00 8,169,842
2017-11-21 $3.55 $3.56 $3.52 $3.54 $3.01 2,595,298
2017-11-20 $3.56 $3.57 $3.54 $3.55 $3.02 2,156,349
2017-11-17 $3.53 $3.57 $3.52 $3.56 $3.03 2,498,216
2017-11-16 $3.53 $3.55 $3.53 $3.54 $3.01 2,673,113
2017-11-15 $3.52 $3.55 $3.52 $3.55 $3.02 4,440,946
2017-11-14 $3.53 $3.55 $3.52 $3.54 $3.01 4,104,962
2017-11-13 $3.53 $3.55 $3.51 $3.53 $3.00 3,556,911
2017-11-10 $3.57 $3.59 $3.55 $3.55 $3.02 2,379,072
2017-11-09 $3.55 $3.57 $3.54 $3.57 $3.04 3,107,017
2017-11-08 $3.55 $3.58 $3.54 $3.58 $3.04 2,079,142
2017-11-07 $3.61 $3.62 $3.58 $3.59 $3.05 2,611,878
2017-11-06 $3.60 $3.64 $3.60 $3.62 $3.08 3,745,117
2017-11-03 $3.60 $3.60 $3.58 $3.60 $3.06 2,533,560
2017-11-02 $3.60 $3.63 $3.59 $3.63 $3.09 4,401,184
2017-11-01 $3.71 $3.73 $3.69 $3.70 $3.15 2,240,989
2017-10-31 $3.66 $3.70 $3.66 $3.69 $3.14 3,198,316
2017-10-30 $3.67 $3.68 $3.66 $3.68 $3.13 2,534,290
2017-10-27 $3.68 $3.70 $3.68 $3.69 $3.14 354,683
2017-10-26 $3.68 $3.71 $3.67 $3.68 $3.13 4,537,200
2017-10-25 $3.65 $3.68 $3.64 $3.67 $3.12 4,660,644
2017-10-24 $3.60 $3.63 $3.59 $3.61 $3.07 2,925,839
2017-10-23 $3.60 $3.61 $3.59 $3.60 $3.06 1,938,198
2017-10-20 $3.61 $3.63 $3.60 $3.62 $3.08 3,042,268
2017-10-19 $3.58 $3.61 $3.57 $3.59 $3.05 2,548,522
2017-10-18 $3.58 $3.60 $3.58 $3.60 $3.06 2,668,800
2017-10-17 $3.58 $3.60 $3.56 $3.57 $3.04 2,542,990
2017-10-16 $3.56 $3.57 $3.54 $3.56 $3.03 6,483,247
2017-10-13 $3.59 $3.60 $3.57 $3.58 $3.04 3,268,270
2017-10-12 $3.56 $3.60 $3.54 $3.57 $3.04 7,947,212
2017-10-11 $3.59 $3.63 $3.56 $3.61 $3.07 14,513,856
2017-10-10 $3.62 $3.66 $3.61 $3.65 $3.10 16,447,697
2017-10-09 $3.57 $3.59 $3.56 $3.58 $3.04 25,459,919
2017-10-06 $3.55 $3.60 $3.53 $3.57 $3.04 11,929,023
2017-10-05 $3.59 $3.63 $3.58 $3.61 $3.07 17,614,484
2017-10-04 $3.62 $3.66 $3.62 $3.64 $3.09 32,627,666
2017-10-03 $3.62 $3.63 $3.61 $3.61 $3.07 3,296,063
2017-10-02 $3.60 $3.63 $3.58 $3.62 $3.08 3,021,965
2017-09-29 $3.65 $3.67 $3.64 $3.66 $3.11 2,614,610
2017-09-28 $3.60 $3.67 $3.60 $3.66 $3.11 6,960,328
2017-09-27 $3.59 $3.64 $3.59 $3.63 $3.09 4,174,160
2017-09-26 $3.53 $3.54 $3.50 $3.53 $3.00 2,201,305
2017-09-25 $3.59 $3.60 $3.55 $3.56 $3.03 2,629,862
2017-09-22 $3.65 $3.65 $3.62 $3.64 $3.09 2,747,331
2017-09-21 $3.63 $3.67 $3.62 $3.65 $3.10 3,372,274
2017-09-20 $3.55 $3.58 $3.54 $3.57 $3.04 1,796,797
2017-09-19 $3.56 $3.58 $3.55 $3.58 $3.04 2,036,121
2017-09-18 $3.57 $3.58 $3.52 $3.53 $3.00 4,217,964
2017-09-15 $3.57 $3.57 $3.54 $3.54 $3.01 2,223,158
2017-09-14 $3.53 $3.57 $3.52 $3.56 $3.03 4,445,497
2017-09-13 $3.45 $3.45 $3.42 $3.43 $2.92 2,164,921
2017-09-12 $3.42 $3.46 $3.42 $3.45 $2.93 2,519,518
2017-09-11 $3.34 $3.37 $3.33 $3.37 $2.86 2,243,837
2017-09-08 $3.37 $3.38 $3.36 $3.36 $2.86 2,988,818
2017-09-07 $3.31 $3.32 $3.29 $3.29 $2.80 2,096,713
2017-09-06 $3.30 $3.31 $3.29 $3.29 $2.80 3,938,459
2017-09-05 $3.30 $3.31 $3.26 $3.27 $2.78 6,853,661
2017-09-01 $3.31 $3.34 $3.31 $3.32 $2.82 1,883,771
2017-08-31 $3.30 $3.32 $3.29 $3.32 $2.82 2,607,073
2017-08-30 $3.31 $3.31 $3.30 $3.30 $2.81 1,554,465
2017-08-29 $3.31 $3.33 $3.30 $3.33 $2.83 1,916,938
2017-08-28 $3.39 $3.39 $3.35 $3.35 $2.85 1,373,560
2017-08-25 $3.35 $3.38 $3.35 $3.36 $2.86 2,353,386
2017-08-24 $3.37 $3.38 $3.31 $3.34 $2.84 12,302,484
2017-08-23 $3.38 $3.39 $3.37 $3.37 $2.86 2,866,900
2017-08-22 $3.38 $3.39 $3.37 $3.37 $2.86 4,108,000
2017-08-21 $3.36 $3.39 $3.36 $3.38 $2.87 5,780,779
2017-08-18 $3.36 $3.36 $3.32 $3.34 $2.84 5,627,281
2017-08-17 $3.38 $3.40 $3.34 $3.36 $2.86 6,221,050
2017-08-16 $3.42 $3.44 $3.41 $3.42 $2.91 8,761,117
2017-08-15 $3.42 $3.43 $3.39 $3.42 $2.91 2,528,397
2017-08-14 $3.42 $3.44 $3.39 $3.40 $2.89 6,118,775
2017-08-11 $3.39 $3.42 $3.38 $3.40 $2.89 2,053,613
2017-08-10 $3.44 $3.44 $3.39 $3.39 $2.88 3,205,126
2017-08-09 $3.45 $3.48 $3.44 $3.48 $2.96 2,152,764
2017-08-08 $3.53 $3.55 $3.51 $3.51 $2.94 6,734,088
2017-08-07 $3.54 $3.54 $3.50 $3.52 $2.95 3,587,918
2017-08-04 $3.56 $3.56 $3.53 $3.53 $2.96 4,316,579
2017-08-03 $3.55 $3.57 $3.53 $3.54 $2.96 4,382,915
2017-08-02 $3.51 $3.55 $3.50 $3.53 $2.96 2,819,250
2017-08-01 $3.53 $3.54 $3.51 $3.52 $2.95 5,226,002
2017-07-31 $3.51 $3.54 $3.49 $3.52 $2.95 4,605,206
2017-07-28 $3.56 $3.57 $3.54 $3.56 $2.98 2,660,962
2017-07-27 $3.59 $3.61 $3.56 $3.58 $3.00 5,651,729
2017-07-26 $3.67 $3.68 $3.64 $3.65 $3.06 11,007,131
2017-07-25 $3.65 $3.67 $3.63 $3.64 $3.05 4,937,789
2017-07-24 $3.60 $3.64 $3.58 $3.62 $3.03 3,142,223
2017-07-21 $3.61 $3.61 $3.58 $3.60 $3.01 1,795,608
2017-07-20 $3.62 $3.65 $3.61 $3.63 $3.04 2,556,159
2017-07-19 $3.58 $3.61 $3.57 $3.60 $3.01 1,953,642
2017-07-18 $3.56 $3.57 $3.54 $3.56 $2.98 1,971,180
2017-07-17 $3.55 $3.59 $3.54 $3.56 $2.98 5,069,888
2017-07-14 $3.56 $3.60 $3.55 $3.59 $3.01 2,029,799
2017-07-13 $3.56 $3.58 $3.54 $3.57 $2.99 3,568,510
2017-07-12 $3.48 $3.50 $3.46 $3.48 $2.91 2,800,023
2017-07-11 $3.48 $3.48 $3.43 $3.46 $2.90 4,257,046
2017-07-10 $3.47 $3.52 $3.46 $3.51 $2.94 4,222,673
2017-07-07 $3.51 $3.52 $3.49 $3.51 $2.94 2,285,526
2017-07-06 $3.50 $3.54 $3.49 $3.51 $2.94 3,762,758
2017-07-05 $3.46 $3.49 $3.44 $3.48 $2.91 4,953,472
2017-07-03 $3.53 $3.54 $3.51 $3.52 $2.95 2,564,463
2017-06-30 $3.53 $3.53 $3.50 $3.53 $2.96 1,925,319
2017-06-29 $3.57 $3.59 $3.54 $3.55 $2.97 3,853,753
2017-06-28 $3.48 $3.55 $3.47 $3.53 $2.96 3,685,488
2017-06-27 $3.48 $3.49 $3.47 $3.48 $2.91 2,825,663
2017-06-26 $3.47 $3.48 $3.44 $3.46 $2.90 2,475,883
2017-06-23 $3.46 $3.48 $3.44 $3.46 $2.90 2,422,714
2017-06-22 $3.46 $3.48 $3.45 $3.48 $2.91 6,826,130
2017-06-21 $3.50 $3.50 $3.45 $3.47 $2.91 10,097,367
2017-06-20 $3.49 $3.49 $3.42 $3.43 $2.87 8,632,563
2017-06-19 $3.58 $3.59 $3.55 $3.56 $2.98 2,253,340
2017-06-16 $3.55 $3.58 $3.54 $3.57 $2.99 2,439,617
2017-06-15 $3.49 $3.54 $3.48 $3.54 $2.96 3,352,997
2017-06-14 $3.54 $3.56 $3.53 $3.55 $2.97 3,062,732
2017-06-13 $3.57 $3.59 $3.55 $3.58 $3.00 4,191,969
2017-06-12 $3.59 $3.60 $3.55 $3.57 $2.99 3,764,772
2017-06-09 $3.63 $3.65 $3.61 $3.62 $3.03 7,313,018
2017-06-08 $3.68 $3.74 $3.68 $3.71 $3.11 3,848,118
2017-06-07 $3.67 $3.72 $3.66 $3.71 $3.11 3,888,426
2017-06-06 $3.64 $3.64 $3.59 $3.61 $3.02 4,959,402
2017-06-05 $3.65 $3.68 $3.64 $3.66 $3.06 2,338,023
2017-06-02 $3.66 $3.67 $3.63 $3.66 $3.06 5,058,262
2017-06-01 $3.69 $3.71 $3.68 $3.71 $3.11 2,927,468
2017-05-31 $3.74 $3.74 $3.68 $3.70 $3.10 7,776,646
2017-05-30 $3.73 $3.76 $3.73 $3.75 $3.14 2,730,871
2017-05-26 $3.77 $3.78 $3.75 $3.76 $3.15 3,203,597
2017-05-25 $3.87 $3.87 $3.84 $3.86 $3.23 5,141,767
2017-05-24 $3.85 $3.87 $3.82 $3.84 $3.22 5,584,139
2017-05-23 $3.82 $3.85 $3.81 $3.83 $3.21 4,120,674
2017-05-22 $3.84 $3.84 $3.79 $3.80 $3.18 8,994,765
2017-05-19 $3.81 $3.84 $3.80 $3.82 $3.20 5,165,039
2017-05-18 $3.80 $3.81 $3.76 $3.79 $3.17 7,131,206
2017-05-17 $3.81 $3.82 $3.74 $3.76 $3.15 8,793,549
2017-05-16 $3.72 $3.77 $3.71 $3.74 $3.13 9,364,725
2017-05-15 $3.66 $3.68 $3.66 $3.68 $3.08 2,147,093
2017-05-12 $3.59 $3.64 $3.59 $3.62 $3.03 3,569,202
2017-05-11 $3.66 $3.69 $3.65 $3.67 $3.07 6,174,922
2017-05-10 $3.69 $3.72 $3.69 $3.70 $3.10 4,015,809
2017-05-09 $3.65 $3.68 $3.64 $3.66 $3.06 5,563,344
2017-05-08 $3.68 $3.70 $3.67 $3.69 $3.09 8,094,511
2017-05-05 $3.69 $3.74 $3.67 $3.73 $3.12 9,322,577
2017-05-04 $3.66 $3.74 $3.64 $3.73 $3.12 10,809,184
2017-05-03 $3.65 $3.66 $3.62 $3.64 $3.05 9,009,068
2017-05-02 $3.64 $3.67 $3.63 $3.67 $3.07 7,355,694
2017-05-01 $3.68 $3.71 $3.67 $3.68 $3.08 8,216,175
2017-04-28 $3.62 $3.67 $3.61 $3.66 $3.06 6,355,794
2017-04-27 $3.59 $3.63 $3.56 $3.62 $3.03 7,329,705
2017-04-26 $3.49 $3.54 $3.48 $3.53 $2.96 4,360,975
2017-04-25 $3.48 $3.50 $3.47 $3.50 $2.93 3,868,287
2017-04-24 $3.42 $3.47 $3.42 $3.44 $2.88 6,175,437
2017-04-21 $3.34 $3.35 $3.29 $3.32 $2.78 3,442,250
2017-04-20 $3.35 $3.36 $3.32 $3.33 $2.79 5,319,031
2017-04-19 $3.33 $3.35 $3.28 $3.28 $2.75 4,421,850
2017-04-18 $3.22 $3.26 $3.20 $3.25 $2.72 4,692,539
2017-04-17 $3.18 $3.23 $3.17 $3.23 $2.70 3,127,181
2017-04-13 $3.20 $3.21 $3.17 $3.17 $2.65 2,855,655
2017-04-12 $3.20 $3.20 $3.19 $3.20 $2.68 3,285,764
2017-04-11 $3.20 $3.23 $3.18 $3.23 $2.70 3,591,909
2017-04-10 $3.19 $3.20 $3.18 $3.18 $2.66 10,198,743
2017-04-07 $3.19 $3.19 $3.15 $3.17 $2.65 8,392,284
2017-04-06 $3.23 $3.26 $3.21 $3.22 $2.70 6,517,997
2017-04-05 $3.23 $3.26 $3.21 $3.21 $2.69 7,142,442
2017-04-04 $3.35 $3.35 $3.31 $3.32 $2.62 3,779,736
2017-04-03 $3.38 $3.39 $3.35 $3.38 $2.66 4,028,829
2017-03-31 $3.38 $3.41 $3.36 $3.40 $2.68 3,481,454
2017-03-30 $3.39 $3.42 $3.39 $3.40 $2.68 3,886,910
2017-03-29 $3.37 $3.39 $3.35 $3.39 $2.67 4,700,433
2017-03-28 $3.39 $3.41 $3.38 $3.39 $2.67 4,649,672
2017-03-27 $3.41 $3.43 $3.40 $3.43 $2.70 3,195,446
2017-03-24 $3.47 $3.47 $3.43 $3.46 $2.73 3,950,503
2017-03-23 $3.44 $3.50 $3.43 $3.47 $2.73 4,772,398
2017-03-22 $3.43 $3.45 $3.41 $3.44 $2.71 4,136,953
2017-03-21 $3.53 $3.54 $3.46 $3.48 $2.74 26,991,996
2017-03-20 $3.48 $3.51 $3.47 $3.48 $2.74 18,075,952
2017-03-17 $3.52 $3.52 $3.47 $3.49 $2.75 28,474,653
2017-03-16 $3.46 $3.53 $3.46 $3.52 $2.77 51,592,791
2017-03-15 $3.40 $3.45 $3.39 $3.42 $2.69 45,920,015
2017-03-14 $3.30 $3.40 $3.29 $3.40 $2.68 11,238,143
2017-03-13 $3.41 $3.43 $3.40 $3.43 $2.70 3,999,358
2017-03-10 $3.42 $3.43 $3.39 $3.42 $2.69 3,133,607
2017-03-09 $3.41 $3.41 $3.38 $3.39 $2.67 3,704,529
2017-03-08 $3.38 $3.41 $3.36 $3.38 $2.66 4,773,083
2017-03-07 $3.33 $3.35 $3.32 $3.35 $2.64 3,291,994
2017-03-06 $3.38 $3.38 $3.35 $3.36 $2.65 2,331,589
2017-03-03 $3.40 $3.42 $3.38 $3.42 $2.69 2,390,511
2017-03-02 $3.45 $3.46 $3.41 $3.41 $2.69 3,192,273
2017-03-01 $3.44 $3.46 $3.43 $3.44 $2.71 5,392,218
2017-02-28 $3.47 $3.48 $3.45 $3.46 $2.73 4,062,362
2017-02-27 $3.49 $3.53 $3.48 $3.53 $2.78 5,171,355
2017-02-24 $3.49 $3.52 $3.47 $3.50 $2.76 6,539,415
2017-02-23 $3.57 $3.58 $3.53 $3.54 $2.79 6,379,039
2017-02-22 $3.52 $3.54 $3.51 $3.54 $2.79 5,857,580
2017-02-21 $3.39 $3.40 $3.36 $3.39 $2.67 4,522,347
2017-02-17 $3.37 $3.39 $3.34 $3.36 $2.65 9,029,301
2017-02-16 $3.44 $3.44 $3.40 $3.42 $2.69 4,269,629
2017-02-15 $3.40 $3.44 $3.40 $3.44 $2.71 4,246,978
2017-02-14 $3.37 $3.40 $3.35 $3.38 $2.66 3,069,482
2017-02-13 $3.33 $3.38 $3.33 $3.37 $2.65 4,750,212
2017-02-10 $3.32 $3.36 $3.31 $3.34 $2.63 4,394,418
2017-02-09 $3.33 $3.39 $3.32 $3.37 $2.65 5,367,443
2017-02-08 $3.31 $3.35 $3.29 $3.34 $2.63 5,839,302
2017-02-07 $3.32 $3.36 $3.31 $3.35 $2.64 2,616,050
2017-02-06 $3.34 $3.34 $3.32 $3.33 $2.62 3,008,034
2017-02-03 $3.33 $3.35 $3.32 $3.34 $2.63 4,894,979
2017-02-02 $3.30 $3.31 $3.28 $3.30 $2.60 2,798,641
2017-02-01 $3.37 $3.38 $3.33 $3.36 $2.65 3,597,081
2017-01-31 $3.31 $3.33 $3.30 $3.32 $2.62 8,568,479
2017-01-30 $3.30 $3.31 $3.27 $3.29 $2.59 5,165,988
2017-01-27 $3.34 $3.35 $3.31 $3.32 $2.62 3,449,978
2017-01-26 $3.36 $3.39 $3.35 $3.38 $2.66 3,872,658
2017-01-25 $3.31 $3.37 $3.31 $3.34 $2.63 4,707,911
2017-01-24 $3.26 $3.27 $3.24 $3.26 $2.57 4,843,765
2017-01-23 $3.24 $3.28 $3.23 $3.27 $2.58 4,302,022
2017-01-20 $3.24 $3.27 $3.22 $3.27 $2.58 4,417,079
2017-01-19 $3.26 $3.27 $3.19 $3.22 $2.54 20,796,152
2017-01-18 $3.26 $3.27 $3.23 $3.25 $2.56 5,388,243
2017-01-17 $3.31 $3.33 $3.29 $3.31 $2.61 15,678,500
2017-01-13 $3.26 $3.29 $3.24 $3.26 $2.57 5,155,953
2017-01-12 $3.32 $3.34 $3.26 $3.31 $2.61 10,529,182
2017-01-11 $3.26 $3.30 $3.24 $3.29 $2.59 6,413,047
2017-01-10 $3.26 $3.29 $3.25 $3.27 $2.58 4,364,601
2017-01-09 $3.19 $3.24 $3.17 $3.21 $2.53 6,591,951
2017-01-06 $3.27 $3.30 $3.26 $3.27 $2.58 4,941,616
2017-01-05 $3.22 $3.30 $3.21 $3.29 $2.59 9,397,194
2017-01-04 $3.20 $3.24 $3.19 $3.22 $2.54 5,964,573
2017-01-03 $3.17 $3.23 $3.17 $3.22 $2.54 9,268,220
2016-12-30 $3.08 $3.12 $3.07 $3.10 $2.44 4,180,875
2016-12-29 $3.08 $3.09 $3.06 $3.09 $2.43 4,737,302
2016-12-28 $3.10 $3.13 $3.09 $3.09 $2.43 3,972,126
2016-12-27 $3.12 $3.16 $3.10 $3.13 $2.47 4,920,564
2016-12-23 $3.15 $3.15 $3.10 $3.13 $2.47 3,465,276
2016-12-22 $3.19 $3.20 $3.13 $3.13 $2.47 7,222,166
2016-12-21 $3.19 $3.22 $3.19 $3.21 $2.53 8,132,284
2016-12-20 $3.17 $3.20 $3.16 $3.19 $2.51 5,490,326
2016-12-19 $3.13 $3.14 $3.09 $3.11 $2.45 5,593,225
2016-12-16 $3.20 $3.20 $3.17 $3.19 $2.51 4,177,936
2016-12-15 $3.18 $3.22 $3.16 $3.20 $2.52 6,187,798
2016-12-14 $3.21 $3.23 $3.14 $3.15 $2.48 9,419,137
2016-12-13 $3.21 $3.22 $3.16 $3.18 $2.51 13,496,326
2016-12-12 $3.14 $3.16 $3.13 $3.16 $2.49 4,848,346
2016-12-09 $3.15 $3.17 $3.12 $3.14 $2.47 4,423,285
2016-12-08 $3.19 $3.21 $3.17 $3.19 $2.51 5,333,218
2016-12-07 $3.12 $3.19 $3.11 $3.19 $2.51 9,995,822
2016-12-06 $3.02 $3.07 $3.00 $3.07 $2.42 6,487,473
2016-12-05 $2.97 $3.00 $2.96 $2.98 $2.35 5,806,410
2016-12-02 $2.92 $2.95 $2.91 $2.94 $2.32 4,307,503
2016-12-01 $2.92 $2.93 $2.88 $2.91 $2.29 5,668,392
2016-11-30 $2.90 $2.94 $2.89 $2.92 $2.30 7,305,124
2016-11-29 $2.88 $2.91 $2.87 $2.89 $2.28 6,256,688
2016-11-28 $2.91 $2.92 $2.86 $2.87 $2.26 5,684,033
2016-11-25 $2.95 $2.97 $2.93 $2.95 $2.32 2,216,881
2016-11-23 $2.96 $3.00 $2.95 $2.99 $2.36 6,234,493
2016-11-22 $3.00 $3.01 $2.96 $3.00 $2.36 6,060,135
2016-11-21 $2.97 $3.00 $2.95 $2.99 $2.36 4,453,956
2016-11-18 $2.97 $2.98 $2.93 $2.96 $2.33 4,999,033
2016-11-17 $3.01 $3.03 $2.99 $3.01 $2.37 3,471,404
2016-11-16 $3.04 $3.05 $3.00 $3.02 $2.38 4,564,851
2016-11-15 $3.09 $3.12 $3.06 $3.12 $2.46 10,949,478
2016-11-14 $3.03 $3.06 $3.02 $3.05 $2.40 4,862,897
2016-11-11 $3.01 $3.04 $3.00 $3.03 $2.39 4,484,658
2016-11-10 $3.03 $3.06 $2.99 $3.03 $2.39 8,844,649
2016-11-09 $2.80 $2.92 $2.80 $2.91 $2.29 5,722,156
2016-11-08 $2.81 $2.85 $2.80 $2.84 $2.24 4,932,199
2016-11-07 $2.81 $2.83 $2.80 $2.82 $2.22 5,429,568
2016-11-04 $2.83 $2.84 $2.77 $2.78 $2.19 5,832,075
2016-11-03 $2.86 $2.87 $2.80 $2.80 $2.21 5,021,552
2016-11-02 $2.79 $2.80 $2.73 $2.75 $2.17 3,528,814
2016-11-01 $2.82 $2.83 $2.76 $2.79 $2.20 4,930,382
2016-10-31 $2.83 $2.84 $2.82 $2.82 $2.22 3,612,679
2016-10-28 $2.83 $2.86 $2.82 $2.83 $2.23 3,282,045
2016-10-27 $2.82 $2.85 $2.81 $2.83 $2.23 3,463,249
2016-10-26 $2.73 $2.78 $2.73 $2.75 $2.17 3,419,743
2016-10-25 $2.71 $2.73 $2.71 $2.73 $2.15 3,108,463
2016-10-24 $2.74 $2.74 $2.71 $2.73 $2.15 2,350,584
2016-10-21 $2.74 $2.75 $2.72 $2.73 $2.15 2,234,591
2016-10-20 $2.74 $2.78 $2.74 $2.76 $2.17 2,803,678
2016-10-19 $2.72 $2.76 $2.71 $2.73 $2.15 2,504,650
2016-10-18 $2.69 $2.72 $2.68 $2.71 $2.13 5,755,502
2016-10-17 $2.62 $2.63 $2.61 $2.61 $2.06 3,878,411
2016-10-14 $2.63 $2.64 $2.60 $2.62 $2.06 3,157,334
2016-10-13 $2.59 $2.62 $2.56 $2.62 $2.06 3,987,830
2016-10-12 $2.64 $2.66 $2.62 $2.63 $2.07 3,089,563
2016-10-11 $2.66 $2.69 $2.64 $2.65 $2.09 12,201,395
2016-10-10 $2.64 $2.66 $2.63 $2.64 $2.08 4,237,451
2016-10-07 $2.65 $2.68 $2.62 $2.66 $2.10 11,123,624
2016-10-06 $2.84 $2.84 $2.81 $2.82 $2.22 3,822,808
2016-10-05 $2.82 $2.85 $2.81 $2.84 $2.24 2,090,958
2016-10-04 $2.84 $2.86 $2.79 $2.81 $2.21 6,071,240
2016-10-03 $2.85 $2.87 $2.81 $2.82 $2.22 7,625,536
2016-09-30 $2.87 $2.90 $2.84 $2.87 $2.26 12,107,597
2016-09-29 $2.96 $2.98 $2.86 $2.87 $2.26 4,853,640
2016-09-28 $2.94 $2.98 $2.92 $2.98 $2.35 2,646,401
2016-09-27 $2.86 $2.94 $2.85 $2.92 $2.30 10,561,058
2016-09-26 $2.85 $2.90 $2.84 $2.88 $2.27 11,761,689
2016-09-23 $2.96 $2.97 $2.95 $2.95 $2.32 2,869,965
2016-09-22 $3.04 $3.06 $3.02 $3.03 $2.39 2,401,826
2016-09-21 $3.04 $3.05 $3.01 $3.05 $2.40 3,015,918
2016-09-20 $3.00 $3.01 $2.98 $2.98 $2.35 2,352,360
2016-09-19 $3.03 $3.04 $3.00 $3.01 $2.37 1,721,817
2016-09-16 $3.02 $3.03 $2.99 $3.00 $2.36 2,843,036
2016-09-15 $3.03 $3.06 $3.01 $3.05 $2.40 3,777,081
2016-09-14 $3.05 $3.07 $3.04 $3.04 $2.39 2,177,196
2016-09-13 $3.07 $3.07 $3.01 $3.04 $2.39 3,582,877
2016-09-12 $3.07 $3.13 $3.06 $3.11 $2.45 3,508,781
2016-09-09 $3.19 $3.21 $3.16 $3.17 $2.50 2,533,122
2016-09-08 $3.14 $3.20 $3.14 $3.17 $2.50 9,813,605
2016-09-07 $3.14 $3.15 $3.12 $3.13 $2.47 3,984,954
2016-09-06 $3.22 $3.23 $3.16 $3.17 $2.50 4,806,040
2016-09-02 $3.32 $3.32 $3.28 $3.31 $2.61 3,202,047
2016-09-01 $3.29 $3.32 $3.25 $3.30 $2.60 7,330,060
2016-08-31 $3.19 $3.23 $3.16 $3.21 $2.53 7,940,512
2016-08-30 $3.14 $3.16 $3.13 $3.16 $2.49 5,353,042
2016-08-29 $3.06 $3.13 $3.06 $3.10 $2.44 2,214,991
2016-08-26 $3.13 $3.16 $3.06 $3.09 $2.43 4,732,191
2016-08-25 $3.15 $3.16 $3.11 $3.12 $2.46 4,909,813
2016-08-24 $3.18 $3.21 $3.16 $3.16 $2.49 7,092,027
2016-08-23 $3.05 $3.11 $3.05 $3.09 $2.43 6,152,728
2016-08-22 $2.96 $3.00 $2.95 $3.00 $2.36 3,492,205
2016-08-19 $2.90 $2.97 $2.88 $2.95 $2.32 6,380,371
2016-08-18 $2.88 $2.91 $2.88 $2.90 $2.28 2,264,945
2016-08-17 $2.85 $2.87 $2.83 $2.87 $2.26 2,243,411
2016-08-16 $2.88 $2.90 $2.86 $2.87 $2.26 2,531,471
2016-08-15 $2.90 $2.90 $2.86 $2.88 $2.27 2,999,453
2016-08-12 $2.94 $2.95 $2.91 $2.93 $2.31 3,352,847
2016-08-11 $2.91 $2.95 $2.90 $2.92 $2.30 3,727,453
2016-08-10 $2.93 $2.93 $2.89 $2.90 $2.28 2,573,530
2016-08-09 $2.90 $2.94 $2.90 $2.94 $2.28 4,277,802
2016-08-08 $2.89 $2.94 $2.89 $2.91 $2.26 5,362,812
2016-08-05 $2.78 $2.90 $2.76 $2.89 $2.24 9,242,912
2016-08-04 $2.85 $2.85 $2.79 $2.81 $2.18 6,327,201
2016-08-03 $2.87 $2.90 $2.87 $2.88 $2.23 5,066,076
2016-08-02 $2.86 $2.87 $2.84 $2.86 $2.22 4,006,397
2016-08-01 $2.86 $2.88 $2.84 $2.84 $2.20 3,462,411
2016-07-29 $2.88 $2.89 $2.85 $2.86 $2.22 3,763,887
2016-07-28 $2.87 $2.87 $2.79 $2.82 $2.19 10,589,782
2016-07-27 $2.97 $3.01 $2.97 $2.98 $2.31 5,251,301
2016-07-26 $2.92 $2.94 $2.89 $2.91 $2.26 4,999,265
2016-07-25 $2.89 $2.90 $2.85 $2.86 $2.22 10,523,733
2016-07-22 $2.95 $2.95 $2.90 $2.92 $2.27 6,512,172
2016-07-21 $3.04 $3.06 $2.99 $3.01 $2.34 6,406,305
2016-07-20 $3.03 $3.05 $3.01 $3.04 $2.36 6,543,974
2016-07-19 $2.95 $2.98 $2.94 $2.94 $2.28 6,539,934
2016-07-18 $2.98 $3.02 $2.96 $3.00 $2.33 6,666,638
2016-07-15 $3.06 $3.06 $3.00 $3.02 $2.34 6,154,191
2016-07-14 $3.04 $3.07 $3.02 $3.05 $2.37 9,445,431
2016-07-13 $3.02 $3.02 $2.96 $2.99 $2.32 31,416,334
2016-07-12 $3.04 $3.06 $2.99 $3.02 $2.34 54,911,647
2016-07-11 $2.87 $2.89 $2.84 $2.87 $2.23 10,844,436
2016-07-08 $2.73 $2.77 $2.71 $2.74 $2.13 9,562,243
2016-07-07 $2.64 $2.67 $2.56 $2.60 $2.02 43,892,759
2016-07-06 $2.57 $2.59 $2.47 $2.55 $1.98 34,088,097
2016-07-05 $2.75 $2.77 $2.71 $2.74 $2.13 48,541,666
2016-07-01 $2.97 $2.98 $2.93 $2.97 $2.30 17,394,742
2016-06-30 $2.94 $2.99 $2.89 $2.97 $2.30 9,853,826
2016-06-29 $3.05 $3.07 $3.02 $3.04 $2.36 11,141,552
2016-06-28 $2.99 $3.11 $2.95 $3.07 $2.38 21,093,999
2016-06-27 $2.83 $2.86 $2.73 $2.78 $2.16 32,511,803
2016-06-24 $3.20 $3.40 $3.17 $3.33 $2.58 44,127,385
2016-06-23 $4.28 $4.35 $4.24 $4.34 $3.37 3,725,175
2016-06-22 $4.18 $4.24 $4.17 $4.18 $3.24 3,788,887
2016-06-21 $4.15 $4.21 $4.12 $4.18 $3.24 3,105,982
2016-06-20 $4.13 $4.17 $4.11 $4.12 $3.20 4,215,978
2016-06-17 $3.73 $3.82 $3.71 $3.81 $2.96 3,309,594
2016-06-16 $3.54 $3.60 $3.50 $3.59 $2.79 6,302,458
2016-06-15 $3.64 $3.67 $3.61 $3.61 $2.80 4,989,703
2016-06-14 $3.63 $3.67 $3.57 $3.67 $2.85 12,754,145
2016-06-13 $3.72 $3.76 $3.70 $3.70 $2.87 3,017,446
2016-06-10 $3.94 $3.95 $3.86 $3.86 $3.00 2,742,394
2016-06-09 $4.08 $4.09 $4.05 $4.09 $3.17 1,879,408
2016-06-08 $4.14 $4.14 $4.11 $4.11 $3.19 1,396,274
2016-06-07 $4.14 $4.17 $4.14 $4.15 $3.22 2,547,074
2016-06-06 $4.08 $4.12 $4.07 $4.11 $3.19 5,798,894
2016-06-03 $4.15 $4.17 $4.10 $4.16 $3.23 2,746,801
2016-06-02 $4.16 $4.18 $4.14 $4.16 $3.23 2,338,364
2016-06-01 $4.14 $4.20 $4.14 $4.19 $3.25 1,498,190
2016-05-31 $4.32 $4.34 $4.22 $4.25 $3.30 2,378,130
2016-05-27 $4.31 $4.33 $4.28 $4.31 $3.34 1,902,710
2016-05-26 $4.35 $4.37 $4.30 $4.33 $3.36 1,433,469
2016-05-25 $4.35 $4.42 $4.35 $4.40 $3.41 4,341,563
2016-05-24 $4.25 $4.31 $4.24 $4.31 $3.34 3,505,254
2016-05-23 $4.12 $4.15 $4.11 $4.12 $3.20 2,020,178
2016-05-20 $4.12 $4.14 $4.11 $4.11 $3.19 1,330,892
2016-05-19 $4.14 $4.15 $4.08 $4.12 $3.20 2,036,480
2016-05-18 $4.06 $4.14 $4.05 $4.13 $3.20 3,502,813
2016-05-17 $3.94 $3.96 $3.92 $3.94 $3.06 2,323,564
2016-05-16 $3.86 $3.91 $3.86 $3.90 $3.03 2,152,427
2016-05-13 $3.84 $3.87 $3.83 $3.83 $2.97 1,712,606
2016-05-12 $3.86 $3.88 $3.79 $3.82 $2.96 1,312,353
2016-05-11 $3.83 $3.87 $3.81 $3.83 $2.97 1,408,621
2016-05-10 $3.81 $3.86 $3.80 $3.85 $2.99 2,198,133
2016-05-09 $3.79 $3.81 $3.76 $3.76 $2.92 2,610,541
2016-05-06 $3.76 $3.84 $3.76 $3.83 $2.97 1,568,704
2016-05-05 $3.79 $3.80 $3.73 $3.74 $2.90 5,514,986
2016-05-04 $3.84 $3.87 $3.80 $3.84 $2.98 2,671,579
2016-05-03 $3.93 $3.94 $3.88 $3.90 $3.03 1,567,914
2016-05-02 $4.02 $4.04 $3.99 $4.04 $3.13 1,315,221
2016-04-29 $3.98 $4.02 $3.97 $3.99 $3.10 2,050,428
2016-04-28 $4.01 $4.07 $4.01 $4.02 $3.12 2,898,183
2016-04-27 $4.11 $4.14 $4.07 $4.13 $3.20 3,321,795
2016-04-26 $4.13 $4.17 $4.11 $4.16 $3.23 2,838,262
2016-04-25 $4.00 $4.02 $3.97 $4.01 $3.11 4,388,782
2016-04-22 $3.98 $4.03 $3.97 $4.01 $3.11 4,895,431
2016-04-21 $3.98 $4.02 $3.97 $4.02 $3.12 7,448,429
2016-04-20 $3.95 $3.98 $3.94 $3.95 $3.07 3,909,509
2016-04-19 $4.00 $4.02 $3.95 $3.98 $3.09 1,861,387
2016-04-18 $3.92 $3.99 $3.91 $3.98 $3.09 2,028,501
2016-04-15 $3.94 $3.96 $3.92 $3.93 $3.05 2,177,834
2016-04-14 $3.99 $3.99 $3.93 $3.95 $3.07 16,819,925
2016-04-13 $4.00 $4.02 $3.97 $4.02 $3.12 2,199,074
2016-04-12 $3.83 $3.90 $3.79 $3.89 $3.02 6,310,528
2016-04-11 $3.80 $3.83 $3.79 $3.82 $2.96 6,604,763
2016-04-08 $3.76 $3.79 $3.73 $3.75 $2.91 3,673,694
2016-04-07 $3.74 $3.75 $3.67 $3.69 $2.86 4,564,774
2016-04-06 $3.77 $3.82 $3.74 $3.82 $2.96 3,572,846
2016-04-05 $3.88 $3.88 $3.85 $3.86 $2.91 11,898,172
2016-04-04 $3.96 $4.00 $3.94 $3.98 $3.00 3,199,736
2016-04-01 $3.89 $3.97 $3.87 $3.96 $2.98 5,234,502
2016-03-31 $3.94 $3.97 $3.94 $3.95 $2.97 3,959,188
2016-03-30 $3.96 $3.97 $3.93 $3.95 $2.97 2,144,320
2016-03-29 $3.92 $3.96 $3.89 $3.96 $2.98 2,389,867
2016-03-28 $3.93 $3.95 $3.91 $3.93 $2.96 1,320,819
2016-03-24 $3.90 $3.91 $3.87 $3.91 $2.94 2,267,119
2016-03-23 $3.96 $3.96 $3.90 $3.90 $2.94 1,889,411
2016-03-22 $3.96 $4.01 $3.96 $3.96 $2.98 4,340,545
2016-03-21 $4.07 $4.09 $4.05 $4.07 $3.06 1,973,961
2016-03-18 $4.13 $4.15 $4.09 $4.09 $3.08 1,717,673
2016-03-17 $4.03 $4.08 $4.01 $4.06 $3.06 1,772,435
2016-03-16 $3.92 $4.00 $3.92 $3.99 $3.00 2,785,373
2016-03-15 $3.99 $4.01 $3.95 $3.99 $3.00 3,322,158
2016-03-14 $4.08 $4.10 $4.06 $4.09 $3.08 3,882,560
2016-03-11 $4.08 $4.13 $4.07 $4.13 $3.11 2,994,767
2016-03-10 $4.03 $4.06 $3.98 $4.01 $3.02 3,741,004
2016-03-09 $4.07 $4.09 $4.01 $4.02 $3.03 2,043,922
2016-03-08 $4.10 $4.10 $4.04 $4.08 $3.07 3,396,795
2016-03-07 $4.14 $4.23 $4.13 $4.22 $3.18 3,583,668
2016-03-04 $4.18 $4.24 $4.17 $4.24 $3.19 4,415,182
2016-03-03 $4.15 $4.21 $4.12 $4.21 $3.17 3,611,622
2016-03-02 $4.13 $4.20 $4.12 $4.20 $3.16 3,778,847
2016-03-01 $4.09 $4.17 $4.08 $4.17 $3.14 2,615,325
2016-02-29 $4.05 $4.10 $4.03 $4.05 $3.05 3,608,688
2016-02-26 $4.07 $4.09 $4.02 $4.03 $3.03 2,972,723
2016-02-25 $3.95 $4.03 $3.86 $4.02 $3.03 4,729,859
2016-02-24 $3.53 $3.55 $3.49 $3.53 $2.66 3,457,620
2016-02-23 $3.60 $3.61 $3.57 $3.58 $2.70 2,970,829
2016-02-22 $3.60 $3.64 $3.60 $3.62 $2.73 1,685,865
2016-02-19 $3.57 $3.59 $3.52 $3.59 $2.70 3,037,548
2016-02-18 $3.66 $3.66 $3.59 $3.60 $2.71 1,908,889
2016-02-17 $3.62 $3.66 $3.60 $3.63 $2.73 3,618,230
2016-02-16 $3.51 $3.54 $3.48 $3.52 $2.65 2,158,152
2016-02-12 $3.36 $3.45 $3.34 $3.45 $2.60 2,292,080
2016-02-11 $3.32 $3.35 $3.27 $3.32 $2.50 4,235,029
2016-02-10 $3.42 $3.45 $3.39 $3.41 $2.57 3,020,239
2016-02-09 $3.33 $3.43 $3.33 $3.42 $2.58 3,604,628
2016-02-08 $3.51 $3.53 $3.44 $3.47 $2.61 2,718,474
2016-02-05 $3.66 $3.67 $3.60 $3.62 $2.73 3,297,712
2016-02-04 $3.62 $3.74 $3.62 $3.72 $2.80 3,377,293
2016-02-03 $3.64 $3.64 $3.54 $3.62 $2.73 3,697,124
2016-02-02 $3.63 $3.63 $3.57 $3.59 $2.70 3,559,146
2016-02-01 $3.73 $3.78 $3.70 $3.78 $2.85 2,855,257
2016-01-29 $3.75 $3.82 $3.72 $3.81 $2.87 3,528,211
2016-01-28 $3.76 $3.77 $3.71 $3.75 $2.82 3,984,179
2016-01-27 $3.72 $3.80 $3.70 $3.71 $2.79 4,269,134
2016-01-26 $3.73 $3.85 $3.72 $3.82 $2.88 9,775,229
2016-01-25 $3.70 $3.71 $3.65 $3.66 $2.76 10,634,349
2016-01-22 $3.87 $3.90 $3.84 $3.88 $2.92 7,088,596
2016-01-21 $3.69 $3.75 $3.65 $3.72 $2.80 3,086,213
2016-01-20 $3.68 $3.70 $3.63 $3.67 $2.76 8,021,874
2016-01-19 $3.82 $3.83 $3.74 $3.76 $2.83 5,492,698
2016-01-15 $3.79 $3.80 $3.71 $3.78 $2.85 6,316,709
2016-01-14 $3.87 $3.94 $3.83 $3.92 $2.95 3,853,493
2016-01-13 $3.98 $4.00 $3.87 $3.89 $2.93 7,345,317
2016-01-12 $4.10 $4.11 $4.03 $4.08 $3.07 4,557,317
2016-01-11 $4.11 $4.12 $4.07 $4.12 $3.10 11,281,639
2016-01-08 $4.14 $4.15 $4.07 $4.08 $3.07 10,371,305
2016-01-07 $4.10 $4.15 $4.07 $4.08 $3.07 7,297,173
2016-01-06 $4.21 $4.23 $4.17 $4.18 $3.15 5,504,549
2016-01-05 $4.28 $4.32 $4.25 $4.30 $3.24 7,953,246
2016-01-04 $4.28 $4.32 $4.24 $4.32 $3.25 5,623,679
2015-12-31 $4.41 $4.41 $4.36 $4.36 $3.28 1,132,349
2015-12-30 $4.40 $4.44 $4.40 $4.42 $3.33 1,415,261
2015-12-29 $4.41 $4.47 $4.41 $4.46 $3.36 2,043,289
2015-12-28 $4.45 $4.46 $4.41 $4.44 $3.34 2,721,223
2015-12-24 $4.46 $4.49 $4.45 $4.47 $3.37 1,137,172
2015-12-23 $4.40 $4.46 $4.40 $4.46 $3.36 2,910,250
2015-12-22 $4.30 $4.31 $4.27 $4.30 $3.24 2,630,571
2015-12-21 $4.33 $4.35 $4.27 $4.29 $3.23 3,191,677
2015-12-18 $4.32 $4.33 $4.26 $4.26 $3.21 2,790,786
2015-12-17 $4.34 $4.35 $4.28 $4.29 $3.23 3,023,603
2015-12-16 $4.29 $4.34 $4.25 $4.34 $3.27 2,686,666
2015-12-15 $4.33 $4.36 $4.26 $4.28 $3.22 4,728,466
2015-12-14 $4.29 $4.32 $4.20 $4.25 $3.20 3,647,507
2015-12-11 $4.35 $4.36 $4.27 $4.30 $3.24 3,673,951
2015-12-10 $4.43 $4.46 $4.40 $4.41 $3.32 3,545,952
2015-12-09 $4.34 $4.39 $4.31 $4.35 $3.28 5,734,443
2015-12-08 $4.36 $4.38 $4.32 $4.33 $3.26 2,615,984
2015-12-07 $4.46 $4.47 $4.42 $4.43 $3.34 3,249,158
2015-12-04 $4.46 $4.55 $4.46 $4.54 $3.42 4,789,305
2015-12-03 $4.50 $4.51 $4.44 $4.47 $3.37 5,237,225
2015-12-02 $4.54 $4.55 $4.45 $4.47 $3.37 2,358,201
2015-12-01 $4.55 $4.58 $4.54 $4.57 $3.44 2,865,999
2015-11-30 $4.40 $4.44 $4.40 $4.43 $3.34 1,862,197
2015-11-27 $4.46 $4.47 $4.44 $4.45 $3.35 2,046,679
2015-11-25 $4.39 $4.42 $4.38 $4.41 $3.32 2,942,629
2015-11-24 $4.35 $4.37 $4.34 $4.37 $3.29 2,716,909
2015-11-23 $4.39 $4.41 $4.34 $4.36 $3.28 3,117,805
2015-11-20 $4.45 $4.46 $4.40 $4.40 $3.31 12,101,842
2015-11-19 $4.56 $4.56 $4.51 $4.54 $3.42 8,420,830
2015-11-18 $4.53 $4.57 $4.52 $4.56 $3.43 3,552,901
2015-11-17 $4.52 $4.55 $4.50 $4.53 $3.41 3,078,425
2015-11-16 $4.45 $4.53 $4.43 $4.52 $3.40 3,535,652
2015-11-13 $4.47 $4.47 $4.41 $4.42 $3.33 10,997,266
2015-11-12 $4.45 $4.47 $4.42 $4.42 $3.33 1,570,078
2015-11-11 $4.51 $4.52 $4.47 $4.50 $3.39 4,190,594
2015-11-10 $4.47 $4.47 $4.42 $4.44 $3.34 12,319,240
2015-11-09 $4.49 $4.50 $4.45 $4.47 $3.37 1,490,267
2015-11-06 $4.48 $4.52 $4.47 $4.49 $3.38 1,578,095
2015-11-05 $4.52 $4.53 $4.46 $4.47 $3.37 3,453,924
2015-11-04 $4.66 $4.67 $4.56 $4.63 $3.49 7,477,248
2015-11-03 $4.61 $4.69 $4.60 $4.68 $3.52 2,752,111
2015-11-02 $4.66 $4.70 $4.66 $4.69 $3.53 11,156,842
2015-10-30 $4.58 $4.61 $4.54 $4.58 $3.45 1,983,079
2015-10-29 $4.56 $4.60 $4.56 $4.58 $3.45 1,730,034
2015-10-28 $4.58 $4.61 $4.56 $4.58 $3.45 2,804,286
2015-10-27 $4.80 $4.80 $4.76 $4.78 $3.60 1,188,286
2015-10-26 $4.82 $4.83 $4.80 $4.83 $3.64 987,467
2015-10-23 $4.81 $4.85 $4.81 $4.83 $3.64 2,708,842
2015-10-22 $4.74 $4.81 $4.74 $4.81 $3.62 1,744,721
2015-10-21 $4.75 $4.78 $4.73 $4.75 $3.58 1,435,154
2015-10-20 $4.73 $4.75 $4.71 $4.73 $3.56 5,947,000
2015-10-19 $4.72 $4.77 $4.71 $4.76 $3.58 7,573,830
2015-10-16 $4.70 $4.75 $4.68 $4.74 $3.57 3,082,089
2015-10-15 $4.63 $4.73 $4.63 $4.71 $3.55 2,283,408
2015-10-14 $4.60 $4.65 $4.60 $4.61 $3.47 9,987,601
2015-10-13 $4.60 $4.63 $4.58 $4.59 $3.46 9,509,390
2015-10-12 $4.73 $4.73 $4.70 $4.72 $3.55 1,420,111
2015-10-09 $4.79 $4.80 $4.77 $4.80 $3.61 1,754,096
2015-10-08 $4.70 $4.79 $4.67 $4.77 $3.59 1,830,940
2015-10-07 $4.77 $4.79 $4.73 $4.78 $3.60 2,186,607
2015-10-06 $4.71 $4.77 $4.70 $4.77 $3.59 3,558,774
2015-10-05 $4.74 $4.78 $4.72 $4.77 $3.59 2,375,437
2015-10-02 $4.69 $4.76 $4.66 $4.76 $3.58 2,160,693
2015-10-01 $4.63 $4.65 $4.57 $4.61 $3.47 1,443,760
2015-09-30 $4.59 $4.60 $4.55 $4.60 $3.46 1,334,462
2015-09-29 $4.50 $4.51 $4.47 $4.50 $3.39 2,806,777
2015-09-28 $4.57 $4.57 $4.49 $4.52 $3.40 1,846,263
2015-09-25 $4.62 $4.65 $4.58 $4.60 $3.46 2,317,923
2015-09-24 $4.55 $4.60 $4.54 $4.58 $3.45 2,713,421
2015-09-23 $4.53 $4.54 $4.46 $4.47 $3.37 1,005,882
2015-09-22 $4.54 $4.55 $4.47 $4.50 $3.39 2,045,951
2015-09-21 $4.63 $4.66 $4.61 $4.63 $3.49 1,783,447
2015-09-18 $4.58 $4.61 $4.56 $4.58 $3.45 2,122,082
2015-09-17 $4.66 $4.74 $4.64 $4.67 $3.52 2,899,146
2015-09-16 $4.72 $4.76 $4.71 $4.76 $3.58 1,298,355
2015-09-15 $4.68 $4.72 $4.67 $4.72 $3.55 2,788,809
2015-09-14 $4.65 $4.68 $4.61 $4.68 $3.52 2,366,526
2015-09-11 $4.71 $4.74 $4.70 $4.74 $3.57 817,652
2015-09-10 $4.72 $4.78 $4.72 $4.76 $3.58 1,495,140
2015-09-09 $4.79 $4.80 $4.73 $4.73 $3.56 2,043,645
2015-09-08 $4.74 $4.75 $4.70 $4.75 $3.58 1,177,508
2015-09-04 $4.64 $4.66 $4.62 $4.64 $3.49 2,528,321
2015-09-03 $4.73 $4.76 $4.71 $4.72 $3.55 1,420,107
2015-09-02 $4.73 $4.74 $4.66 $4.73 $3.56 1,883,142
2015-09-01 $4.68 $4.69 $4.61 $4.64 $3.49 1,690,437
2015-08-31 $4.79 $4.83 $4.77 $4.78 $3.60 1,251,041
2015-08-28 $4.79 $4.82 $4.77 $4.82 $3.63 1,656,796
2015-08-27 $4.84 $4.88 $4.81 $4.86 $3.66 3,052,902
2015-08-26 $4.84 $4.85 $4.72 $4.84 $3.64 2,516,903
2015-08-25 $4.88 $4.88 $4.74 $4.74 $3.57 3,239,327
2015-08-24 $4.64 $4.75 $4.58 $4.64 $3.49 4,991,050
2015-08-21 $4.86 $4.88 $4.76 $4.76 $3.58 3,636,385
2015-08-20 $4.97 $4.98 $4.92 $4.96 $3.74 4,031,172
2015-08-19 $5.02 $5.03 $4.96 $5.00 $3.77 2,238,142
2015-08-18 $5.08 $5.09 $5.05 $5.06 $3.81 1,235,975
2015-08-17 $5.04 $5.05 $5.02 $5.03 $3.79 1,686,581
2015-08-14 $5.04 $5.08 $5.04 $5.08 $3.83 3,260,438
2015-08-13 $5.01 $5.04 $4.99 $5.02 $3.78 1,927,777
2015-08-12 $5.01 $5.05 $4.97 $5.04 $3.80 1,832,156
2015-08-11 $5.11 $5.12 $5.08 $5.10 $3.81 1,702,872
2015-08-10 $5.06 $5.15 $5.06 $5.13 $3.83 1,516,132
2015-08-07 $5.14 $5.15 $5.10 $5.14 $3.84 4,550,392
2015-08-06 $5.21 $5.27 $5.20 $5.25 $3.92 3,726,469
2015-08-05 $5.21 $5.24 $5.18 $5.20 $3.88 1,536,237
2015-08-04 $5.20 $5.20 $5.16 $5.18 $3.87 1,339,852
2015-08-03 $5.27 $5.28 $5.19 $5.23 $3.90 2,685,661
2015-07-31 $5.29 $5.30 $5.24 $5.26 $3.93 3,871,888
2015-07-30 $5.43 $5.43 $5.39 $5.41 $4.04 1,165,116
2015-07-29 $5.40 $5.42 $5.39 $5.40 $4.03 1,003,529
2015-07-28 $5.36 $5.38 $5.35 $5.38 $4.02 1,863,596
2015-07-27 $5.32 $5.35 $5.31 $5.33 $3.98 11,115,610
2015-07-24 $5.35 $5.37 $5.29 $5.30 $3.96 1,296,990
2015-07-23 $5.45 $5.46 $5.34 $5.36 $4.00 5,360,758
2015-07-22 $5.46 $5.50 $5.45 $5.49 $4.10 951,711
2015-07-21 $5.52 $5.52 $5.46 $5.47 $4.08 1,463,424
2015-07-20 $5.49 $5.54 $5.47 $5.53 $4.13 3,461,644
2015-07-17 $5.46 $5.51 $5.46 $5.50 $4.10 1,345,704
2015-07-16 $5.40 $5.45 $5.40 $5.45 $4.07 1,303,718
2015-07-15 $5.37 $5.40 $5.36 $5.38 $4.02 1,792,901
2015-07-14 $5.35 $5.40 $5.34 $5.39 $4.02 1,066,089
2015-07-13 $5.33 $5.35 $5.30 $5.32 $3.97 2,047,198
2015-07-10 $5.27 $5.28 $5.24 $5.28 $3.94 2,981,738
2015-07-09 $5.18 $5.20 $5.15 $5.16 $3.85 1,326,540
2015-07-08 $5.14 $5.14 $5.05 $5.06 $3.78 2,167,160
2015-07-07 $5.28 $5.31 $5.20 $5.29 $3.95 2,123,561
2015-07-06 $5.28 $5.30 $5.26 $5.30 $3.96 1,161,420
2015-07-02 $5.43 $5.43 $5.40 $5.41 $4.04 732,138
2015-07-01 $5.45 $5.49 $5.42 $5.46 $4.07 1,194,287
2015-06-30 $5.45 $5.47 $5.37 $5.43 $4.05 2,133,631
2015-06-29 $5.45 $5.48 $5.37 $5.38 $4.02 2,188,445

Lloyds Banking Group plc (LYG) News Headlines

UK stocks slip on Russia sanction worries, brokerage downgrades

UK's main equity indexes slipped on Tuesday as investors weighed the prospect of more sanctions against Russia, while bearish brokerage actions hit b…

reuters.com April 5, 2022

Lloyd's of London switches to remote trading after climate protests

Lloyds of London said on Tuesday it had advised its employees and market participants not to come to their City of London headquarters on Tuesday and…

reuters.com April 12, 2022

Aviva, Lloyds join British FloodRe insurance scheme to build flood resilience

Five insurers including Aviva and Lloyds Banking Group have joined a programme set up by Britain's FloodRe to give homeowners extra funds to build up…

reuters.com April 14, 2022

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.