MediWound Ltd (MDWD) Exchange: NASDAQ

Data as of April 19, 2024

$15.99 ($0.14) 0.88%

MediWound Ltd - Daily Information
Click for more stock information on MediWound Ltd.
Daily Information Data
Date April 19, 2024
Open $15.65
Previous Close $15.99
High $16.00
Low $15.52
Adjusted Open $15.65
Previous Adjusted Close $15.99
Adjusted High $16.00
Adjusted Low $15.52

About MediWound Ltd (MDWD)

MediWound is a biopharmaceutical company that develops, manufactures, and commercializes novel, cost effective, biotherapeutic solutions for tissue repair and regeneration. Our strategy leverages our enzymatic technology platform, focused on next-generation bioactive therapies for burn care, wound care and tissue repair. NexoBrid, our commercial orphan biological product for non-surgical eschar removal of deep-partial and full-thickness thermal burns, is a bromelain-based biological product containing a sterile mixture of proteolytic enzymes that selectively removes burn eschar within four hours without harming surrounding viable tissue. NexoBrid is currently marketed in the European Union and other international markets and is at registration-stage in the U.S. NexoBrid is supported by the U.S. Biomedical Advanced Research and Development Authority (BARDA). EscharEx is our next-generation bioactive topical therapeutic under development in the U.S. for debridement of chronic and hard to heal wounds. In two Phase 2 studies, EscharEx was well-tolerated and has demonstrated safety and efficacy in the debridement of various chronic and other hard-to-heal wounds, within a few daily applications. MW005, our topical biological drug for the treatment of non-melanoma skin cancers, is a clinical-stage product candidate under development. Committed to innovation, we are dedicated to improving quality of care and patient lives.

Historical Stock Data for MediWound Ltd (MDWD)

Date Open High Low Close Adj.Close Volume
2024-04-12 $15.65 $16.00 $15.52 $15.99 $15.99 70,283
2024-04-11 $15.03 $16.09 $15.00 $15.85 $15.85 68,042
2024-04-10 $15.88 $15.88 $15.00 $15.28 $15.28 83,478
2024-04-09 $14.88 $16.24 $14.88 $15.91 $15.91 70,822
2024-04-08 $15.00 $15.32 $14.55 $15.00 $15.00 54,141
2024-04-05 $15.36 $15.55 $14.91 $15.11 $15.11 37,692
2024-04-04 $15.23 $15.62 $15.11 $15.31 $15.31 42,093
2024-04-03 $14.80 $15.21 $14.00 $14.96 $14.96 43,997
2024-04-02 $13.95 $14.15 $13.57 $14.00 $14.00 153,568
2024-04-01 $14.04 $14.77 $14.00 $14.17 $14.17 115,321
2024-03-28 $15.00 $15.35 $14.21 $14.25 $14.25 175,262
2024-03-27 $15.74 $15.74 $15.02 $15.10 $15.10 58,765
2024-03-26 $15.80 $16.05 $15.07 $15.56 $15.56 220,636
2024-03-25 $15.77 $16.31 $15.66 $15.83 $15.83 89,284
2024-03-22 $16.00 $16.89 $15.34 $15.97 $15.97 242,771
2024-03-21 $15.50 $16.42 $15.29 $15.95 $15.95 115,965
2024-03-20 $15.77 $15.97 $14.92 $15.62 $15.62 75,938
2024-03-19 $15.76 $15.81 $15.70 $15.73 $15.73 35,967
2024-03-18 $16.00 $16.12 $15.63 $15.73 $15.73 33,184
2024-03-15 $14.99 $16.02 $14.99 $16.00 $16.00 31,058
2024-03-14 $15.31 $16.00 $14.94 $15.10 $15.10 36,685
2024-03-13 $15.89 $15.89 $15.03 $15.21 $15.21 44,529
2024-03-12 $16.25 $16.25 $15.15 $15.92 $15.92 121,368
2024-03-11 $17.20 $17.20 $16.13 $16.27 $16.27 68,067
2024-03-08 $16.98 $17.25 $16.24 $17.11 $17.11 91,683
2024-03-07 $16.74 $17.25 $16.58 $16.92 $16.92 146,878
2024-03-06 $15.40 $16.58 $15.29 $16.58 $16.58 259,861
2024-03-05 $14.50 $15.50 $14.42 $15.42 $15.42 133,252
2024-03-04 $14.11 $14.50 $13.29 $14.40 $14.40 189,777
2024-03-01 $14.54 $14.54 $14.05 $14.20 $14.20 8,287
2024-02-29 $14.55 $14.55 $14.38 $14.46 $14.46 9,476
2024-02-28 $14.53 $14.75 $14.33 $14.37 $14.37 20,150
2024-02-27 $14.24 $14.74 $14.24 $14.68 $14.68 32,763
2024-02-26 $13.50 $14.49 $13.30 $14.00 $14.00 115,452
2024-02-23 $13.36 $13.45 $13.32 $13.40 $13.40 16,818
2024-02-22 $13.22 $13.36 $13.08 $13.26 $13.26 36,880
2024-02-21 $13.02 $13.25 $12.95 $13.25 $13.25 28,710
2024-02-20 $12.96 $13.12 $12.91 $13.12 $13.12 17,343
2024-02-16 $13.12 $13.12 $12.95 $13.07 $13.07 6,264
2024-02-15 $12.85 $13.10 $12.74 $13.08 $13.08 40,477
2024-02-14 $12.90 $12.90 $12.60 $12.74 $12.74 18,996
2024-02-13 $12.15 $12.99 $12.15 $12.73 $12.73 46,045
2024-02-12 $12.57 $13.19 $12.20 $12.46 $12.46 93,369
2024-02-09 $12.05 $12.17 $11.90 $11.90 $11.90 24,178
2024-02-08 $12.38 $12.38 $12.04 $12.14 $12.14 8,570
2024-02-07 $11.43 $12.79 $11.17 $12.16 $12.16 52,411
2024-02-06 $11.21 $11.39 $11.04 $11.27 $11.27 22,585
2024-02-05 $12.18 $12.37 $11.10 $11.25 $11.25 84,945
2024-02-02 $12.70 $12.70 $12.22 $12.32 $12.32 31,091
2024-02-01 $12.71 $12.96 $12.60 $12.67 $12.67 20,573
2024-01-31 $12.85 $12.95 $12.72 $12.77 $12.77 30,917
2024-01-30 $12.85 $13.00 $12.85 $12.86 $12.86 12,611
2024-01-29 $12.60 $13.11 $12.60 $12.89 $12.89 30,923
2024-01-26 $12.82 $12.93 $12.70 $12.80 $12.80 17,405
2024-01-25 $13.00 $13.07 $12.85 $12.88 $12.88 30,850
2024-01-24 $13.04 $13.14 $12.76 $12.99 $12.99 58,600
2024-01-23 $13.49 $13.49 $12.92 $13.05 $13.05 40,994
2024-01-22 $13.03 $13.55 $13.03 $13.49 $13.49 82,722
2024-01-19 $13.05 $13.19 $12.84 $13.00 $13.00 24,805
2024-01-18 $12.96 $13.05 $12.64 $13.02 $13.02 26,014
2024-01-17 $13.09 $13.09 $12.64 $12.95 $12.95 47,769
2024-01-16 $12.90 $13.00 $12.61 $12.87 $12.87 59,645
2024-01-12 $12.99 $13.24 $12.65 $12.65 $12.65 92,689
2024-01-11 $12.60 $12.95 $12.58 $12.83 $12.83 47,672
2024-01-10 $13.57 $13.59 $12.35 $12.48 $12.48 107,811
2024-01-09 $12.00 $12.89 $12.00 $12.49 $12.49 104,078
2024-01-08 $11.50 $11.85 $11.50 $11.82 $11.82 50,423
2024-01-05 $11.60 $11.60 $10.95 $11.47 $11.47 18,525
2024-01-04 $12.00 $12.00 $11.35 $11.69 $11.69 14,798
2024-01-03 $11.25 $11.97 $11.25 $11.95 $11.95 41,967
2024-01-02 $10.35 $11.25 $10.20 $11.25 $11.25 60,866
2023-12-29 $10.42 $10.42 $10.14 $10.17 $10.17 19,235
2023-12-28 $10.48 $10.49 $10.26 $10.27 $10.27 61,564
2023-12-27 $10.35 $10.35 $10.20 $10.29 $10.29 14,190
2023-12-26 $10.31 $10.32 $10.28 $10.31 $10.31 11,600
2023-12-22 $10.06 $10.43 $10.06 $10.28 $10.28 12,212
2023-12-21 $10.35 $10.39 $10.21 $10.36 $10.36 22,778
2023-12-20 $10.50 $10.50 $10.26 $10.42 $10.42 8,566
2023-12-19 $10.51 $10.75 $10.51 $10.63 $10.63 15,736
2023-12-18 $10.62 $10.69 $10.50 $10.62 $10.62 4,107
2023-12-15 $10.48 $10.75 $10.48 $10.53 $10.53 6,427
2023-12-14 $10.39 $10.75 $10.39 $10.75 $10.75 7,534
2023-12-13 $10.21 $10.45 $9.93 $10.39 $10.39 6,226
2023-12-12 $10.35 $10.41 $9.91 $10.21 $10.21 7,826
2023-12-11 $9.89 $10.61 $9.88 $10.33 $10.33 22,142
2023-12-08 $9.30 $9.79 $9.30 $9.76 $9.76 11,957
2023-12-07 $9.07 $9.30 $9.03 $9.27 $9.27 24,449
2023-12-06 $9.00 $9.11 $8.90 $8.90 $8.90 12,056
2023-12-05 $9.02 $9.19 $9.00 $9.00 $9.00 10,887
2023-12-04 $8.93 $9.10 $8.81 $9.10 $9.10 11,734
2023-12-01 $8.96 $8.96 $8.76 $8.85 $8.85 17,852
2023-11-30 $9.00 $9.00 $8.75 $8.94 $8.94 10,761
2023-11-29 $8.54 $8.86 $8.48 $8.80 $8.80 21,733
2023-11-28 $8.60 $8.80 $8.50 $8.50 $8.50 19,873
2023-11-27 $8.41 $9.08 $8.41 $8.56 $8.56 47,621
2023-11-24 $8.51 $8.88 $8.50 $8.59 $8.59 6,751
2023-11-22 $8.22 $8.88 $8.22 $8.70 $8.70 21,892
2023-11-21 $8.51 $8.51 $8.22 $8.40 $8.40 55,038
2023-11-20 $8.49 $8.88 $8.49 $8.56 $8.56 24,801
2023-11-17 $8.25 $8.49 $8.25 $8.33 $8.33 1,855
2023-11-16 $8.13 $8.28 $7.95 $8.11 $8.11 14,379
2023-11-15 $7.74 $8.18 $7.74 $8.04 $8.04 15,379
2023-11-14 $7.86 $8.19 $7.66 $7.67 $7.67 11,351
2023-11-13 $7.69 $8.01 $7.65 $7.87 $7.87 8,064
2023-11-10 $7.77 $8.05 $7.70 $7.70 $7.70 3,874
2023-11-09 $7.45 $7.80 $7.45 $7.78 $7.78 12,639
2023-11-08 $8.04 $8.25 $7.85 $7.85 $7.85 7,262
2023-11-07 $7.75 $8.26 $7.75 $7.89 $7.89 2,712
2023-11-06 $8.32 $8.34 $7.88 $7.92 $7.92 11,521
2023-11-03 $8.10 $8.37 $8.00 $8.22 $8.22 10,064
2023-11-02 $7.80 $8.29 $7.75 $8.29 $8.29 16,152
2023-11-01 $7.96 $7.96 $7.55 $7.58 $7.58 29,391
2023-10-31 $8.31 $8.33 $8.00 $8.00 $8.00 13,299
2023-10-30 $7.97 $8.28 $7.82 $8.20 $8.20 17,055
2023-10-27 $7.80 $7.86 $7.71 $7.77 $7.77 2,401
2023-10-26 $8.27 $8.27 $7.72 $7.80 $7.80 22,873
2023-10-25 $8.16 $8.24 $8.00 $8.01 $8.01 8,896
2023-10-24 $7.88 $8.25 $7.88 $8.05 $8.05 23,265
2023-10-23 $7.82 $8.00 $7.66 $7.75 $7.75 80,318
2023-10-20 $7.92 $8.28 $7.92 $8.10 $8.10 21,230
2023-10-19 $8.60 $8.60 $7.90 $7.90 $7.90 23,104
2023-10-18 $8.54 $8.59 $8.20 $8.20 $8.20 7,937
2023-10-17 $8.70 $8.94 $8.30 $8.33 $8.33 15,346
2023-10-16 $8.99 $9.00 $8.80 $8.80 $8.80 8,264
2023-10-13 $8.73 $8.92 $8.72 $8.90 $8.90 6,436
2023-10-12 $8.84 $9.27 $8.84 $8.85 $8.85 3,673
2023-10-11 $9.38 $9.47 $8.94 $9.00 $9.00 19,945
2023-10-10 $9.41 $9.73 $9.26 $9.35 $9.35 21,396
2023-10-09 $9.56 $9.87 $9.24 $9.58 $9.58 16,247
2023-10-06 $9.64 $10.17 $9.51 $9.75 $9.75 10,889
2023-10-05 $10.02 $10.19 $9.55 $9.55 $9.55 13,242
2023-10-04 $10.23 $10.39 $9.97 $9.97 $9.97 10,833
2023-10-03 $10.56 $10.56 $10.28 $10.28 $10.28 2,696
2023-10-02 $10.73 $10.77 $10.45 $10.74 $10.74 10,293
2023-09-29 $10.74 $10.90 $10.44 $10.64 $10.64 17,584
2023-09-28 $9.23 $10.99 $8.82 $10.87 $10.87 95,203
2023-09-27 $8.95 $9.31 $8.92 $9.20 $9.20 9,248
2023-09-26 $8.74 $9.30 $8.70 $8.83 $8.83 25,780
2023-09-25 $9.02 $9.29 $8.58 $8.58 $8.58 45,703
2023-09-22 $9.10 $9.60 $9.02 $9.02 $9.02 10,465
2023-09-21 $9.54 $9.61 $8.88 $9.16 $9.16 58,791
2023-09-20 $9.44 $9.44 $8.96 $9.05 $9.05 13,115
2023-09-19 $8.97 $9.38 $8.84 $9.34 $9.34 54,263
2023-09-18 $8.97 $9.17 $8.82 $8.82 $8.82 15,409
2023-09-15 $9.05 $9.50 $8.95 $9.10 $9.10 40,757
2023-09-14 $8.57 $9.07 $8.42 $9.00 $9.00 91,282
2023-09-13 $7.90 $8.99 $7.87 $8.58 $8.58 28,863
2023-09-12 $7.68 $7.90 $7.68 $7.80 $7.80 14,156
2023-09-11 $7.29 $7.83 $7.26 $7.67 $7.67 35,763
2023-09-08 $7.49 $7.55 $7.10 $7.18 $7.18 86,845
2023-09-07 $7.60 $7.62 $7.30 $7.47 $7.47 43,278
2023-09-06 $7.95 $7.97 $7.60 $7.60 $7.60 29,321
2023-09-05 $8.24 $8.24 $7.97 $8.00 $8.00 41,427
2023-09-01 $8.25 $8.25 $8.12 $8.18 $8.18 11,500
2023-08-31 $8.40 $8.40 $8.28 $8.28 $8.28 19,199
2023-08-30 $8.48 $8.49 $8.35 $8.39 $8.39 20,263
2023-08-29 $8.78 $8.81 $8.40 $8.49 $8.49 42,026
2023-08-28 $8.80 $9.12 $8.80 $8.80 $8.80 10,636
2023-08-25 $8.89 $9.00 $8.83 $8.83 $8.83 7,414
2023-08-24 $8.76 $9.02 $8.75 $8.80 $8.80 11,648
2023-08-23 $8.97 $9.16 $8.66 $8.88 $8.88 16,667
2023-08-22 $9.04 $9.06 $9.00 $9.06 $9.06 3,067
2023-08-21 $8.70 $9.08 $8.70 $8.99 $8.99 7,004
2023-08-18 $8.78 $8.85 $8.57 $8.57 $8.57 4,748
2023-08-17 $8.90 $8.96 $8.75 $8.75 $8.75 8,489
2023-08-16 $9.49 $9.49 $8.82 $8.92 $8.92 12,201
2023-08-15 $9.13 $9.39 $8.87 $9.06 $9.06 8,468
2023-08-14 $8.93 $9.09 $8.86 $8.92 $8.92 10,293
2023-08-11 $9.08 $9.16 $8.92 $8.92 $8.92 1,828
2023-08-10 $8.94 $9.50 $8.94 $8.99 $8.99 5,473
2023-08-09 $9.73 $9.73 $9.00 $9.01 $9.01 10,937
2023-08-08 $9.71 $9.71 $9.09 $9.11 $9.11 5,056
2023-08-07 $9.24 $9.24 $9.02 $9.03 $9.03 5,761
2023-08-04 $9.32 $9.50 $8.91 $9.01 $9.01 19,638
2023-08-03 $9.43 $9.43 $9.32 $9.32 $9.32 4,036
2023-08-02 $9.46 $9.58 $9.31 $9.58 $9.58 6,049
2023-08-01 $9.40 $9.84 $9.40 $9.60 $9.60 4,708
2023-07-31 $9.40 $9.52 $9.30 $9.40 $9.40 8,687
2023-07-28 $9.52 $9.52 $9.28 $9.43 $9.43 3,340
2023-07-27 $9.50 $9.50 $9.31 $9.37 $9.37 5,026
2023-07-26 $9.29 $9.39 $9.26 $9.30 $9.30 6,073
2023-07-25 $9.55 $9.64 $9.28 $9.39 $9.39 13,864
2023-07-24 $9.91 $10.09 $9.55 $9.55 $9.55 13,143
2023-07-21 $9.74 $9.99 $9.74 $9.90 $9.90 3,560
2023-07-20 $9.85 $9.93 $9.76 $9.85 $9.85 7,279
2023-07-19 $10.16 $10.27 $9.85 $9.85 $9.85 14,293
2023-07-18 $9.95 $10.42 $9.92 $10.13 $10.13 10,763
2023-07-17 $9.96 $9.97 $9.75 $9.87 $9.87 5,598
2023-07-14 $10.05 $10.05 $9.91 $9.98 $9.98 5,865
2023-07-13 $9.96 $10.20 $9.96 $10.15 $10.15 6,119
2023-07-12 $10.32 $10.32 $9.81 $9.83 $9.83 18,757
2023-07-11 $10.62 $10.62 $10.25 $10.25 $10.25 9,498
2023-07-10 $10.44 $11.00 $10.44 $10.54 $10.54 21,610
2023-07-07 $10.75 $10.75 $10.51 $10.51 $10.51 1,681
2023-07-06 $10.68 $10.68 $10.53 $10.53 $10.53 778
2023-07-05 $11.01 $11.25 $10.71 $10.71 $10.71 35,484
2023-07-03 $10.78 $11.20 $10.74 $10.93 $10.93 33,690
2023-06-30 $10.06 $10.66 $10.06 $10.66 $10.66 12,866
2023-06-29 $10.07 $10.15 $10.07 $10.10 $10.10 9,578
2023-06-28 $10.02 $10.22 $9.95 $10.22 $10.22 20,524
2023-06-27 $10.20 $10.20 $10.05 $10.11 $10.11 1,236
2023-06-26 $10.32 $10.32 $10.20 $10.25 $10.25 3,470
2023-06-23 $10.39 $10.40 $10.26 $10.40 $10.40 9,911
2023-06-22 $10.31 $10.47 $10.30 $10.39 $10.39 4,410
2023-06-21 $10.47 $10.65 $10.44 $10.49 $10.49 8,040
2023-06-20 $9.73 $10.78 $9.51 $10.51 $10.51 10,609
2023-06-16 $9.84 $10.19 $9.77 $10.12 $10.12 30,203
2023-06-15 $9.92 $9.95 $9.72 $9.87 $9.87 19,362
2023-06-14 $9.73 $9.90 $9.73 $9.77 $9.77 8,483
2023-06-13 $9.53 $9.88 $9.53 $9.68 $9.68 9,482
2023-06-12 $9.50 $9.66 $9.48 $9.51 $9.51 14,069
2023-06-09 $9.57 $9.83 $9.49 $9.50 $9.50 5,565
2023-06-08 $9.76 $9.98 $9.40 $9.66 $9.66 11,914
2023-06-07 $9.70 $10.12 $9.60 $9.60 $9.60 10,813
2023-06-06 $9.80 $9.88 $9.47 $9.70 $9.70 11,577
2023-06-05 $8.91 $9.36 $8.80 $9.25 $9.25 21,659
2023-06-02 $9.00 $9.10 $8.90 $8.91 $8.91 28,029
2023-06-01 $9.13 $9.16 $8.76 $8.96 $8.96 29,288
2023-05-31 $8.88 $9.15 $8.77 $9.13 $9.13 31,634
2023-05-30 $9.51 $9.58 $8.80 $8.99 $8.99 66,684
2023-05-26 $9.65 $9.73 $9.50 $9.71 $9.71 13,082
2023-05-25 $9.62 $9.80 $9.50 $9.50 $9.50 6,290
2023-05-24 $9.61 $9.93 $9.61 $9.62 $9.62 6,858
2023-05-23 $9.91 $9.92 $9.60 $9.68 $9.68 16,507
2023-05-22 $9.84 $9.92 $9.66 $9.67 $9.67 17,079
2023-05-19 $9.99 $10.04 $9.68 $9.78 $9.78 18,443
2023-05-18 $10.26 $10.46 $9.95 $9.95 $9.95 19,685
2023-05-17 $10.69 $10.69 $10.30 $10.32 $10.32 17,497
2023-05-16 $10.49 $10.58 $10.20 $10.20 $10.20 10,469
2023-05-15 $10.41 $10.70 $10.41 $10.50 $10.50 5,031
2023-05-12 $10.50 $10.50 $10.40 $10.49 $10.49 3,175
2023-05-11 $10.50 $10.70 $10.38 $10.38 $10.38 24,473
2023-05-10 $10.59 $10.66 $10.35 $10.35 $10.35 15,232
2023-05-09 $10.60 $10.99 $10.50 $10.53 $10.53 14,661
2023-05-08 $10.87 $10.98 $10.54 $10.60 $10.60 15,462
2023-05-05 $10.91 $11.01 $10.91 $10.95 $10.95 5,373
2023-05-04 $11.21 $11.21 $10.85 $10.85 $10.85 6,678
2023-05-03 $11.12 $11.53 $10.90 $10.94 $10.94 42,178
2023-05-02 $11.30 $11.35 $11.07 $11.18 $11.18 5,778
2023-05-01 $11.43 $12.37 $11.30 $11.30 $11.30 8,481
2023-04-28 $11.50 $11.79 $11.28 $11.51 $11.51 6,150
2023-04-27 $11.41 $11.84 $11.41 $11.60 $11.60 5,055
2023-04-26 $11.66 $12.18 $11.25 $11.28 $11.28 29,473
2023-04-25 $11.51 $12.04 $11.46 $11.85 $11.85 23,087
2023-04-24 $11.96 $12.07 $11.60 $11.70 $11.70 10,903
2023-04-21 $12.11 $12.58 $11.88 $11.94 $11.94 26,729
2023-04-20 $12.31 $12.41 $12.02 $12.07 $12.07 11,403
2023-04-19 $12.60 $13.30 $12.38 $12.42 $12.42 27,674
2023-04-18 $12.67 $12.86 $12.52 $12.67 $12.67 22,443
2023-04-17 $13.00 $13.15 $12.62 $12.65 $12.65 5,302
2023-04-14 $12.97 $13.25 $12.70 $13.02 $13.02 5,932
2023-04-13 $12.83 $13.68 $12.52 $12.96 $12.96 19,537
2023-04-12 $12.57 $12.82 $12.57 $12.69 $12.69 4,565
2023-04-11 $12.80 $13.09 $12.75 $12.75 $12.75 15,099
2023-04-10 $12.75 $13.09 $12.61 $12.75 $12.75 3,735
2023-04-06 $12.60 $13.27 $12.60 $12.61 $12.61 24,293
2023-04-05 $13.35 $13.35 $12.53 $12.56 $12.56 5,144
2023-04-04 $14.01 $14.01 $13.21 $13.28 $13.28 7,947
2023-04-03 $13.50 $13.96 $13.29 $13.96 $13.96 22,100
2023-03-31 $13.44 $13.65 $13.01 $13.32 $13.32 37,429
2023-03-30 $12.90 $13.38 $12.90 $13.26 $13.26 13,774
2023-03-29 $12.59 $12.90 $12.59 $12.76 $12.76 11,880
2023-03-28 $12.39 $12.95 $12.39 $12.68 $12.68 18,773
2023-03-27 $12.06 $12.74 $11.92 $12.50 $12.50 10,827
2023-03-24 $11.38 $12.17 $11.38 $12.12 $12.12 17,926
2023-03-23 $11.66 $11.99 $11.20 $11.46 $11.46 11,732
2023-03-22 $11.25 $11.79 $11.04 $11.79 $11.79 13,696
2023-03-21 $11.01 $11.45 $10.79 $11.38 $11.38 22,602
2023-03-20 $10.83 $11.53 $10.65 $10.92 $10.92 30,794
2023-03-17 $10.45 $11.02 $10.40 $10.93 $10.93 24,995
2023-03-16 $10.31 $11.45 $10.30 $10.65 $10.65 60,462
2023-03-15 $11.01 $11.70 $11.00 $11.16 $11.16 74,152
2023-03-14 $10.91 $11.88 $10.59 $11.35 $11.35 37,731
2023-03-13 $10.85 $11.51 $10.36 $10.68 $10.68 28,270
2023-03-10 $11.13 $11.25 $10.67 $10.80 $10.80 38,839
2023-03-09 $11.61 $11.75 $11.11 $11.25 $11.25 30,794
2023-03-08 $11.90 $12.40 $11.25 $11.51 $11.51 60,065
2023-03-07 $12.03 $12.19 $11.91 $11.91 $11.91 7,090
2023-03-06 $12.23 $12.23 $11.90 $12.09 $12.09 17,358
2023-03-03 $12.08 $12.31 $11.90 $12.20 $12.20 25,298
2023-03-02 $12.20 $12.58 $11.80 $12.06 $12.06 23,827
2023-03-01 $12.96 $12.96 $11.80 $12.29 $12.29 42,323
2023-02-28 $12.51 $13.00 $12.12 $12.92 $12.92 32,247
2023-02-27 $11.98 $12.70 $11.79 $12.70 $12.70 18,863
2023-02-24 $11.81 $12.06 $11.70 $11.88 $11.88 15,069
2023-02-23 $11.86 $12.07 $11.68 $11.81 $11.81 17,684
2023-02-22 $12.07 $12.07 $11.53 $11.64 $11.64 30,253
2023-02-21 $12.68 $12.85 $11.86 $11.86 $11.86 38,181
2023-02-17 $12.89 $13.09 $12.65 $12.68 $12.68 20,548
2023-02-16 $12.91 $13.41 $12.72 $12.96 $12.96 32,704
2023-02-15 $12.50 $13.27 $12.50 $12.90 $12.90 35,458
2023-02-14 $12.30 $12.84 $12.20 $12.67 $12.67 27,509
2023-02-13 $12.75 $12.96 $12.31 $12.31 $12.31 43,063
2023-02-10 $12.86 $13.10 $12.61 $12.78 $12.78 21,312
2023-02-09 $13.50 $13.75 $12.82 $13.02 $13.02 87,291
2023-02-08 $13.24 $13.99 $13.13 $13.13 $13.13 51,915
2023-02-07 $13.57 $13.97 $13.10 $13.75 $13.75 87,247
2023-02-06 $14.46 $14.46 $13.46 $13.46 $13.46 76,970
2023-02-03 $14.00 $14.20 $12.70 $13.90 $13.90 110,474
2023-02-02 $14.00 $14.55 $13.50 $14.01 $14.01 49,047
2023-02-01 $13.74 $14.21 $13.60 $14.12 $14.12 33,490
2023-01-31 $13.80 $13.95 $13.71 $13.81 $13.81 14,509
2023-01-30 $13.92 $14.13 $13.71 $13.73 $13.73 23,448
2023-01-27 $13.95 $14.17 $13.82 $14.17 $14.17 65,560
2023-01-26 $13.80 $14.00 $13.44 $13.88 $13.88 30,648
2023-01-25 $13.48 $13.84 $13.13 $13.70 $13.70 46,226
2023-01-24 $13.37 $13.63 $13.07 $13.52 $13.52 44,150
2023-01-23 $13.51 $13.66 $13.16 $13.38 $13.38 38,402
2023-01-20 $13.82 $13.85 $13.31 $13.58 $13.58 30,553
2023-01-19 $13.73 $13.74 $13.46 $13.66 $13.66 35,789
2023-01-18 $14.01 $14.35 $13.33 $13.61 $13.61 58,316
2023-01-17 $13.84 $14.58 $13.84 $14.10 $14.10 102,202
2023-01-13 $12.89 $13.85 $12.89 $13.56 $13.56 66,083
2023-01-12 $12.20 $12.95 $12.10 $12.89 $12.89 34,103
2023-01-11 $12.34 $12.60 $11.60 $12.21 $12.21 57,149
2023-01-10 $12.31 $13.21 $12.25 $12.41 $12.41 93,734
2023-01-09 $12.77 $12.77 $12.25 $12.56 $12.56 38,021
2023-01-06 $12.77 $13.04 $12.50 $12.64 $12.64 58,178
2023-01-05 $13.00 $13.02 $12.30 $12.65 $12.65 36,367
2023-01-04 $12.98 $13.29 $12.58 $13.07 $13.07 88,619
2023-01-03 $13.69 $13.95 $13.21 $13.29 $13.29 128,145
2022-12-30 $13.34 $13.53 $12.01 $13.49 $13.49 194,161
2022-12-29 $13.54 $13.72 $11.70 $13.38 $13.38 461,619
2022-12-28 $11.68 $13.40 $11.51 $12.87 $12.87 193,152
2022-12-27 $11.47 $11.68 $11.26 $11.56 $11.56 68,438
2022-12-23 $11.01 $11.69 $10.58 $11.50 $11.50 112,079
2022-12-22 $11.31 $11.65 $8.91 $10.95 $10.95 243,704
2022-12-21 $12.00 $12.00 $10.79 $11.00 $11.00 162,688
2022-12-20 $9.49 $11.04 $8.52 $11.04 $11.04 259,814
2022-12-19 $1.54 $1.56 $1.28 $1.34 $9.38 113,071
2022-12-16 $1.24 $1.45 $1.22 $1.45 $10.15 37,601
2022-12-15 $1.31 $1.31 $1.22 $1.25 $8.72 40,008
2022-12-14 $1.31 $1.35 $1.24 $1.29 $9.03 32,094
2022-12-13 $1.26 $1.29 $1.23 $1.27 $8.89 21,893
2022-12-12 $1.24 $1.28 $1.17 $1.21 $8.47 38,064
2022-12-09 $1.30 $1.30 $1.15 $1.27 $8.89 36,200
2022-12-08 $1.35 $1.35 $1.20 $1.28 $8.96 35,159
2022-12-07 $1.34 $1.41 $1.30 $1.30 $9.11 23,721
2022-12-06 $1.35 $1.40 $1.15 $1.35 $9.45 81,012
2022-12-05 $1.54 $1.54 $1.42 $1.44 $10.08 39,143
2022-12-02 $1.52 $1.59 $1.50 $1.53 $10.70 37,991
2022-12-01 $1.60 $1.60 $1.51 $1.54 $10.78 21,196
2022-11-30 $1.58 $1.60 $1.51 $1.60 $11.20 14,954
2022-11-29 $1.59 $1.61 $1.56 $1.56 $10.92 11,323
2022-11-28 $1.65 $1.66 $1.57 $1.60 $11.20 23,155
2022-11-25 $1.65 $1.69 $1.62 $1.66 $11.62 11,640
2022-11-23 $1.58 $1.67 $1.54 $1.65 $11.55 17,352
2022-11-22 $1.51 $1.58 $1.46 $1.57 $10.99 15,479
2022-11-21 $1.50 $1.53 $1.46 $1.51 $10.57 13,647
2022-11-18 $1.45 $1.50 $1.43 $1.48 $10.36 7,411
2022-11-17 $1.47 $1.50 $1.45 $1.45 $10.15 13,022
2022-11-16 $1.63 $1.63 $1.44 $1.49 $10.43 26,038
2022-11-15 $1.65 $1.68 $1.43 $1.67 $11.69 76,245
2022-11-14 $1.40 $1.45 $1.33 $1.45 $10.15 18,265
2022-11-11 $1.38 $1.43 $1.33 $1.40 $1.40 86,398
2022-11-10 $1.33 $1.41 $1.32 $1.38 $1.38 141,954
2022-11-09 $1.36 $1.42 $1.29 $1.31 $1.31 173,718
2022-11-08 $1.36 $1.44 $1.36 $1.40 $1.40 74,131
2022-11-07 $1.45 $1.47 $1.34 $1.35 $1.35 167,057
2022-11-04 $1.39 $1.45 $1.35 $1.43 $1.43 176,879
2022-11-03 $1.37 $1.45 $1.37 $1.39 $1.39 201,209
2022-11-02 $1.40 $1.50 $1.34 $1.41 $1.41 145,102
2022-11-01 $1.34 $1.43 $1.27 $1.43 $1.43 239,233
2022-10-31 $1.33 $1.37 $1.28 $1.33 $1.33 85,871
2022-10-28 $1.29 $1.34 $1.28 $1.32 $1.32 30,249
2022-10-27 $1.30 $1.34 $1.24 $1.29 $1.29 110,284
2022-10-26 $1.27 $1.36 $1.27 $1.31 $1.31 92,560
2022-10-25 $1.40 $1.43 $1.28 $1.29 $1.29 225,614
2022-10-24 $1.39 $1.42 $1.30 $1.35 $1.35 88,683
2022-10-21 $1.36 $1.39 $1.27 $1.38 $1.38 124,291
2022-10-20 $1.44 $1.45 $1.36 $1.39 $1.39 54,887
2022-10-19 $1.50 $1.52 $1.40 $1.43 $1.43 85,381
2022-10-18 $1.32 $1.50 $1.32 $1.45 $1.45 241,894
2022-10-17 $1.32 $1.40 $1.29 $1.31 $1.31 84,122
2022-10-14 $1.35 $1.41 $1.27 $1.32 $1.32 58,414
2022-10-13 $1.30 $1.47 $1.28 $1.34 $1.34 114,529
2022-10-12 $1.39 $1.39 $1.32 $1.37 $1.37 59,538
2022-10-11 $1.27 $1.42 $1.27 $1.34 $1.34 121,235
2022-10-10 $1.35 $1.40 $1.25 $1.32 $1.32 151,731
2022-10-07 $1.44 $1.44 $1.34 $1.35 $1.35 377,703
2022-10-06 $1.50 $1.50 $1.35 $1.42 $1.42 148,816
2022-10-05 $1.55 $1.57 $1.43 $1.44 $1.44 197,718
2022-10-04 $1.45 $1.55 $1.41 $1.50 $1.50 57,045
2022-10-03 $1.44 $1.52 $1.33 $1.46 $1.46 142,810
2022-09-30 $1.47 $1.47 $1.33 $1.39 $1.39 138,869
2022-09-29 $1.36 $1.45 $1.33 $1.40 $1.40 104,292
2022-09-28 $1.35 $1.45 $1.35 $1.39 $1.39 72,811
2022-09-27 $1.35 $1.39 $1.33 $1.37 $1.37 32,812
2022-09-26 $1.38 $1.43 $1.33 $1.39 $1.39 103,530
2022-09-23 $1.41 $1.44 $1.31 $1.39 $1.39 205,017
2022-09-22 $1.41 $1.49 $1.33 $1.35 $1.35 884,822
2022-09-21 $1.74 $1.80 $1.69 $1.75 $1.75 61,712
2022-09-20 $1.81 $1.81 $1.72 $1.75 $1.75 31,735
2022-09-19 $1.83 $1.86 $1.79 $1.79 $1.79 58,274
2022-09-16 $1.84 $1.89 $1.78 $1.86 $1.86 12,971
2022-09-15 $1.81 $1.90 $1.78 $1.87 $1.87 91,812
2022-09-14 $1.80 $1.99 $1.79 $1.85 $1.85 89,622
2022-09-13 $1.86 $1.96 $1.81 $1.81 $1.81 145,163
2022-09-12 $1.95 $1.96 $1.87 $1.90 $1.90 54,536
2022-09-09 $1.94 $1.95 $1.85 $1.90 $1.90 67,177
2022-09-08 $1.91 $1.94 $1.86 $1.91 $1.91 47,413
2022-09-07 $1.83 $1.95 $1.82 $1.89 $1.89 29,212
2022-09-06 $1.95 $1.96 $1.87 $1.87 $1.87 46,562
2022-09-02 $1.93 $1.98 $1.82 $1.91 $1.91 11,490
2022-09-01 $1.90 $1.90 $1.85 $1.90 $1.90 44,038
2022-08-31 $2.03 $2.05 $1.92 $1.95 $1.95 27,119
2022-08-30 $2.18 $2.18 $2.00 $2.00 $2.00 270,617
2022-08-29 $2.03 $2.08 $1.97 $2.06 $2.06 199,873
2022-08-26 $2.08 $2.16 $1.98 $2.02 $2.02 94,218
2022-08-25 $2.00 $2.25 $1.95 $2.09 $2.09 533,698
2022-08-24 $1.98 $1.98 $1.95 $1.95 $1.95 61,005
2022-08-23 $2.01 $2.02 $1.90 $1.96 $1.96 125,590
2022-08-22 $2.22 $2.22 $2.01 $2.03 $2.03 52,427
2022-08-19 $2.10 $2.12 $2.04 $2.08 $2.08 24,960
2022-08-18 $2.12 $2.19 $2.11 $2.13 $2.13 31,511
2022-08-17 $2.22 $2.24 $2.13 $2.15 $2.15 46,703
2022-08-16 $2.21 $2.24 $2.13 $2.24 $2.24 106,382
2022-08-15 $2.10 $2.24 $2.02 $2.22 $2.22 126,889
2022-08-12 $1.97 $2.10 $1.97 $2.10 $2.10 123,120
2022-08-11 $1.90 $2.15 $1.90 $1.95 $1.95 164,684
2022-08-10 $1.80 $1.95 $1.78 $1.90 $1.90 133,267
2022-08-09 $1.75 $1.83 $1.75 $1.77 $1.77 49,373
2022-08-08 $1.88 $1.90 $1.72 $1.80 $1.80 96,438
2022-08-05 $1.76 $1.89 $1.72 $1.85 $1.85 96,700
2022-08-04 $1.66 $1.79 $1.66 $1.74 $1.74 66,022
2022-08-03 $1.63 $1.76 $1.60 $1.67 $1.67 283,218
2022-08-02 $1.62 $1.72 $1.60 $1.66 $1.66 16,930
2022-08-01 $1.63 $1.66 $1.60 $1.63 $1.63 20,959
2022-07-29 $1.63 $1.67 $1.56 $1.67 $1.67 18,447
2022-07-28 $1.69 $1.72 $1.54 $1.65 $1.65 85,948
2022-07-27 $1.60 $1.68 $1.57 $1.64 $1.64 15,417
2022-07-26 $1.70 $1.70 $1.57 $1.60 $1.60 48,458
2022-07-25 $1.73 $1.75 $1.67 $1.68 $1.68 34,346
2022-07-22 $1.73 $1.75 $1.71 $1.75 $1.75 31,769
2022-07-21 $1.73 $1.75 $1.70 $1.72 $1.72 42,310
2022-07-20 $1.79 $1.80 $1.71 $1.74 $1.74 52,143
2022-07-19 $1.73 $1.81 $1.71 $1.81 $1.81 35,843
2022-07-18 $1.81 $1.82 $1.71 $1.71 $1.71 75,599
2022-07-15 $1.79 $1.79 $1.71 $1.77 $1.77 39,683
2022-07-14 $1.78 $1.80 $1.75 $1.77 $1.77 25,570
2022-07-13 $1.71 $1.80 $1.70 $1.78 $1.78 57,566
2022-07-12 $1.71 $1.75 $1.70 $1.75 $1.75 44,687
2022-07-11 $1.70 $1.80 $1.70 $1.76 $1.76 136,042
2022-07-08 $1.73 $1.73 $1.66 $1.69 $1.69 107,412
2022-07-07 $1.83 $1.83 $1.70 $1.73 $1.73 1,617,133
2022-07-06 $1.85 $1.85 $1.77 $1.81 $1.81 41,059
2022-07-05 $1.78 $1.86 $1.73 $1.85 $1.85 100,300
2022-07-01 $1.85 $1.85 $1.78 $1.79 $1.79 40,266
2022-06-30 $1.82 $1.85 $1.78 $1.84 $1.84 124,223
2022-06-29 $1.78 $1.82 $1.77 $1.82 $1.82 81,452
2022-06-28 $1.69 $1.83 $1.67 $1.82 $1.82 89,463
2022-06-27 $1.65 $1.72 $1.59 $1.72 $1.72 70,098
2022-06-24 $1.56 $1.71 $1.48 $1.59 $1.59 153,307
2022-06-23 $1.53 $1.59 $1.45 $1.55 $1.55 109,564
2022-06-22 $1.47 $1.56 $1.42 $1.55 $1.55 82,319
2022-06-21 $1.31 $1.55 $1.31 $1.51 $1.51 113,439
2022-06-17 $1.25 $1.39 $1.21 $1.36 $1.36 141,184
2022-06-16 $1.51 $1.51 $1.29 $1.33 $1.33 247,127
2022-06-15 $1.66 $1.66 $1.49 $1.51 $1.51 161,130
2022-06-14 $1.80 $1.80 $1.66 $1.66 $1.66 61,066
2022-06-13 $1.81 $1.83 $1.71 $1.77 $1.77 80,485
2022-06-10 $1.80 $1.88 $1.80 $1.83 $1.83 18,643
2022-06-09 $1.85 $1.88 $1.81 $1.81 $1.81 16,414
2022-06-08 $1.85 $1.89 $1.83 $1.85 $1.85 10,715
2022-06-07 $1.89 $1.91 $1.81 $1.84 $1.84 53,358
2022-06-06 $1.89 $1.94 $1.83 $1.87 $1.87 94,156
2022-06-03 $1.76 $1.86 $1.76 $1.86 $1.86 23,303
2022-06-02 $1.76 $1.81 $1.74 $1.74 $1.74 39,216
2022-06-01 $1.85 $1.85 $1.77 $1.80 $1.80 28,552
2022-05-31 $1.84 $1.84 $1.76 $1.77 $1.77 15,580
2022-05-27 $1.76 $1.85 $1.76 $1.81 $1.81 55,939
2022-05-26 $1.70 $1.81 $1.70 $1.78 $1.78 68,042
2022-05-25 $1.81 $1.81 $1.73 $1.74 $1.74 28,563
2022-05-24 $1.82 $1.87 $1.73 $1.73 $1.73 111,470
2022-05-23 $1.81 $1.85 $1.80 $1.83 $1.83 18,495
2022-05-20 $1.83 $1.89 $1.80 $1.82 $1.82 30,692
2022-05-19 $1.77 $1.82 $1.73 $1.80 $1.80 21,941
2022-05-18 $1.83 $1.84 $1.72 $1.81 $1.81 40,588
2022-05-17 $1.83 $1.87 $1.77 $1.77 $1.77 71,783
2022-05-16 $1.91 $1.92 $1.82 $1.89 $1.89 108,908
2022-05-13 $1.91 $1.92 $1.86 $1.88 $1.88 46,220
2022-05-12 $1.86 $1.92 $1.78 $1.91 $1.91 66,493
2022-05-11 $1.84 $1.87 $1.78 $1.80 $1.80 31,922
2022-05-10 $1.90 $1.91 $1.79 $1.88 $1.88 77,028
2022-05-09 $1.88 $1.90 $1.73 $1.75 $1.75 183,733
2022-05-06 $1.86 $1.93 $1.82 $1.91 $1.91 68,305
2022-05-05 $1.89 $2.00 $1.81 $1.90 $1.90 66,007
2022-05-04 $1.95 $1.95 $1.81 $1.90 $1.90 38,813
2022-05-03 $1.68 $2.00 $1.60 $1.91 $1.91 259,802
2022-05-02 $2.08 $2.09 $1.25 $1.77 $1.77 919,912
2022-04-29 $2.03 $2.20 $2.03 $2.12 $2.12 18,562
2022-04-28 $2.17 $2.23 $2.03 $2.03 $2.03 31,238
2022-04-27 $2.17 $2.29 $2.07 $2.17 $2.17 62,815
2022-04-26 $2.20 $2.25 $2.12 $2.13 $2.13 46,358
2022-04-25 $2.18 $2.30 $2.18 $2.25 $2.25 15,197
2022-04-22 $2.26 $2.35 $2.16 $2.21 $2.21 56,874
2022-04-21 $2.30 $2.44 $2.26 $2.26 $2.26 197,699
2022-04-20 $2.34 $2.39 $2.27 $2.27 $2.27 29,067
2022-04-19 $2.25 $2.40 $2.19 $2.35 $2.35 65,940
2022-04-18 $2.19 $2.31 $2.13 $2.27 $2.27 47,066
2022-04-14 $2.31 $2.32 $2.04 $2.21 $2.21 120,746
2022-04-13 $2.19 $2.32 $2.15 $2.30 $2.30 91,101
2022-04-12 $2.16 $2.20 $2.08 $2.14 $2.14 80,415
2022-04-11 $2.20 $2.21 $2.09 $2.14 $2.14 59,094
2022-04-08 $2.16 $2.21 $2.15 $2.19 $2.19 92,667
2022-04-07 $2.04 $2.15 $2.01 $2.15 $2.15 153,770
2022-04-06 $2.05 $2.05 $1.99 $2.04 $2.04 119,647
2022-04-05 $2.05 $2.05 $2.01 $2.04 $2.04 88,874
2022-04-04 $2.00 $2.05 $1.98 $2.00 $2.00 79,810
2022-04-01 $1.96 $2.00 $1.96 $1.97 $1.97 94,080
2022-03-31 $2.00 $2.01 $1.95 $1.99 $1.99 68,842
2022-03-30 $2.00 $2.00 $1.96 $1.97 $1.97 119,943
2022-03-29 $1.89 $2.00 $1.86 $1.96 $1.96 228,417
2022-03-28 $1.91 $1.99 $1.85 $1.86 $1.86 56,467
2022-03-25 $1.95 $1.98 $1.92 $1.93 $1.93 56,032
2022-03-24 $1.98 $1.98 $1.93 $1.96 $1.96 76,738
2022-03-23 $1.99 $1.99 $1.90 $1.94 $1.94 156,186
2022-03-22 $1.90 $2.03 $1.90 $1.94 $1.94 95,112
2022-03-21 $2.00 $2.01 $1.93 $1.93 $1.93 143,595
2022-03-18 $1.87 $1.98 $1.87 $1.96 $1.96 54,384
2022-03-17 $1.87 $2.00 $1.86 $1.91 $1.91 173,933
2022-03-16 $1.95 $1.96 $1.77 $1.92 $1.92 238,320
2022-03-15 $1.90 $1.94 $1.86 $1.92 $1.92 76,225
2022-03-14 $2.00 $2.06 $1.86 $1.94 $1.94 131,778
2022-03-11 $1.94 $2.04 $1.86 $1.95 $1.95 68,219
2022-03-10 $1.94 $1.96 $1.86 $1.96 $1.96 36,599
2022-03-09 $1.90 $2.10 $1.90 $1.97 $1.97 52,523
2022-03-08 $1.93 $1.93 $1.85 $1.92 $1.92 123,881
2022-03-07 $1.90 $1.98 $1.84 $1.92 $1.92 131,603
2022-03-04 $1.95 $2.00 $1.86 $1.93 $1.93 201,163
2022-03-03 $1.91 $1.99 $1.91 $1.94 $1.94 1,067,347
2022-03-02 $2.40 $2.40 $2.22 $2.26 $2.26 140,865
2022-03-01 $2.42 $2.44 $2.38 $2.41 $2.41 19,627
2022-02-28 $2.30 $2.44 $2.30 $2.39 $2.39 20,704
2022-02-25 $2.21 $2.38 $2.21 $2.35 $2.35 42,743
2022-02-24 $2.28 $2.35 $2.15 $2.30 $2.30 79,994
2022-02-23 $2.33 $2.40 $2.25 $2.27 $2.27 22,769
2022-02-22 $2.28 $2.41 $2.27 $2.30 $2.30 21,434
2022-02-18 $2.42 $2.42 $2.29 $2.32 $2.32 39,021
2022-02-17 $2.45 $2.46 $2.38 $2.44 $2.44 142,553
2022-02-16 $2.35 $2.40 $2.28 $2.34 $2.34 55,945
2022-02-15 $2.34 $2.35 $2.25 $2.33 $2.33 38,194
2022-02-14 $2.34 $2.34 $2.21 $2.29 $2.29 39,530
2022-02-11 $2.30 $2.32 $2.20 $2.31 $2.31 48,924
2022-02-10 $2.24 $2.40 $2.24 $2.30 $2.30 88,447
2022-02-09 $2.30 $2.34 $2.18 $2.19 $2.19 161,293
2022-02-08 $2.31 $2.38 $2.22 $2.25 $2.25 57,137
2022-02-07 $2.32 $2.36 $2.28 $2.34 $2.34 31,602
2022-02-04 $2.27 $2.34 $2.25 $2.28 $2.28 52,098
2022-02-03 $2.30 $2.36 $2.22 $2.28 $2.28 96,883
2022-02-02 $2.37 $2.38 $2.31 $2.31 $2.31 112,384
2022-02-01 $2.48 $2.54 $2.36 $2.41 $2.41 152,995
2022-01-31 $2.26 $2.53 $2.26 $2.49 $2.49 94,233
2022-01-28 $2.31 $2.32 $2.14 $2.23 $2.23 108,757
2022-01-27 $2.32 $2.43 $2.27 $2.27 $2.27 21,468
2022-01-26 $2.48 $2.58 $2.26 $2.33 $2.33 102,359
2022-01-25 $2.52 $2.57 $2.41 $2.46 $2.46 70,340
2022-01-24 $2.50 $2.64 $2.37 $2.51 $2.51 348,479
2022-01-21 $2.59 $2.68 $2.38 $2.43 $2.43 169,068
2022-01-20 $2.60 $2.83 $2.43 $2.48 $2.48 322,192
2022-01-19 $2.98 $3.01 $2.63 $2.65 $2.65 120,807
2022-01-18 $2.77 $3.11 $2.77 $2.87 $2.87 148,590
2022-01-14 $3.03 $3.07 $2.83 $2.89 $2.89 146,534
2022-01-13 $2.97 $3.14 $2.96 $3.00 $3.00 86,485
2022-01-12 $3.25 $3.27 $2.99 $3.01 $3.01 64,104
2022-01-11 $3.06 $3.30 $2.97 $3.24 $3.24 104,223
2022-01-10 $3.10 $3.18 $2.60 $3.09 $3.09 251,409
2022-01-07 $3.00 $3.38 $2.97 $3.12 $3.12 321,245
2022-01-06 $2.93 $2.99 $2.86 $2.95 $2.95 194,493
2022-01-05 $2.64 $3.09 $2.56 $2.89 $2.89 615,615
2022-01-04 $2.65 $2.66 $2.46 $2.65 $2.65 68,882
2022-01-03 $2.31 $2.70 $2.31 $2.60 $2.60 187,043
2021-12-31 $2.43 $2.47 $2.31 $2.36 $2.36 121,752
2021-12-30 $2.30 $2.55 $2.28 $2.47 $2.47 146,179
2021-12-29 $2.22 $2.37 $2.22 $2.33 $2.33 178,623
2021-12-28 $2.35 $2.37 $2.27 $2.31 $2.31 63,203
2021-12-27 $2.24 $2.38 $2.21 $2.38 $2.38 142,690
2021-12-23 $2.29 $2.32 $2.23 $2.26 $2.26 78,753
2021-12-22 $2.30 $2.38 $2.29 $2.32 $2.32 45,725
2021-12-21 $2.37 $2.41 $2.26 $2.31 $2.31 70,986
2021-12-20 $2.42 $2.45 $2.33 $2.35 $2.35 79,992
2021-12-17 $2.20 $2.50 $2.20 $2.44 $2.44 119,702
2021-12-16 $2.31 $2.36 $2.20 $2.20 $2.20 145,275
2021-12-15 $2.25 $2.30 $2.23 $2.29 $2.29 94,609
2021-12-14 $2.33 $2.34 $2.25 $2.26 $2.26 82,854
2021-12-13 $2.32 $2.38 $2.26 $2.31 $2.31 125,085
2021-12-10 $2.44 $2.49 $2.35 $2.37 $2.37 27,693
2021-12-09 $2.50 $2.51 $2.39 $2.45 $2.45 37,420
2021-12-08 $2.55 $2.59 $2.42 $2.45 $2.45 73,015
2021-12-07 $2.29 $2.57 $2.29 $2.51 $2.51 101,452
2021-12-06 $2.31 $2.39 $2.25 $2.30 $2.30 138,753
2021-12-03 $2.51 $2.53 $2.37 $2.40 $2.40 69,493
2021-12-02 $2.52 $2.60 $2.40 $2.50 $2.50 157,398
2021-12-01 $2.69 $2.70 $2.52 $2.52 $2.52 107,073
2021-11-30 $2.65 $2.69 $2.63 $2.67 $2.67 70,017
2021-11-29 $2.59 $2.69 $2.54 $2.63 $2.63 83,794
2021-11-26 $2.70 $2.71 $2.58 $2.59 $2.59 100,061
2021-11-24 $2.64 $2.76 $2.59 $2.75 $2.75 20,629
2021-11-23 $2.64 $2.76 $2.47 $2.68 $2.68 59,101
2021-11-22 $2.86 $2.95 $2.61 $2.62 $2.62 180,397
2021-11-19 $2.93 $3.01 $2.84 $2.87 $2.87 94,602
2021-11-18 $3.10 $3.14 $2.77 $2.86 $2.86 183,698
2021-11-17 $3.14 $3.22 $3.05 $3.10 $3.10 216,485
2021-11-16 $3.42 $3.42 $3.10 $3.15 $3.15 185,204
2021-11-15 $3.33 $3.42 $3.25 $3.40 $3.40 93,892
2021-11-12 $3.23 $3.41 $3.21 $3.33 $3.33 31,212
2021-11-11 $3.25 $3.36 $3.15 $3.19 $3.19 144,618
2021-11-10 $3.44 $3.44 $3.20 $3.25 $3.25 102,590
2021-11-09 $3.55 $3.55 $3.29 $3.44 $3.44 303,671
2021-11-08 $3.55 $3.62 $3.55 $3.57 $3.57 25,308
2021-11-05 $3.65 $3.70 $3.56 $3.60 $3.60 56,571
2021-11-04 $3.69 $3.70 $3.56 $3.65 $3.65 147,007
2021-11-03 $3.55 $3.73 $3.49 $3.71 $3.71 51,854
2021-11-02 $3.58 $3.59 $3.48 $3.59 $3.59 27,690
2021-11-01 $3.53 $3.61 $3.52 $3.59 $3.59 50,755
2021-10-29 $3.57 $3.57 $3.45 $3.52 $3.52 39,981
2021-10-28 $3.57 $3.60 $3.51 $3.60 $3.60 70,874
2021-10-27 $3.65 $3.66 $3.48 $3.54 $3.54 88,154
2021-10-26 $3.65 $3.74 $3.60 $3.69 $3.69 51,798
2021-10-25 $3.67 $3.96 $3.66 $3.67 $3.67 177,742
2021-10-22 $3.93 $3.96 $3.66 $3.66 $3.66 59,770
2021-10-21 $3.64 $4.01 $3.60 $4.01 $4.01 376,570
2021-10-20 $3.34 $3.68 $3.34 $3.64 $3.64 75,792
2021-10-19 $3.36 $3.45 $3.30 $3.32 $3.32 75,766
2021-10-18 $3.40 $3.42 $3.30 $3.37 $3.37 64,745
2021-10-15 $3.44 $3.51 $3.35 $3.41 $3.41 55,234
2021-10-14 $3.45 $3.58 $3.40 $3.40 $3.40 84,429
2021-10-13 $3.40 $3.58 $3.36 $3.43 $3.43 95,206
2021-10-12 $3.21 $3.40 $3.21 $3.37 $3.37 98,997
2021-10-11 $3.18 $3.29 $3.17 $3.20 $3.20 56,493
2021-10-08 $3.15 $3.19 $3.15 $3.17 $3.17 15,072
2021-10-07 $3.12 $3.24 $3.10 $3.13 $3.13 50,716
2021-10-06 $3.10 $3.17 $3.09 $3.10 $3.10 66,546
2021-10-05 $3.20 $3.27 $3.08 $3.10 $3.10 171,797
2021-10-04 $3.31 $3.35 $3.16 $3.19 $3.19 158,290
2021-10-01 $3.35 $3.45 $3.28 $3.34 $3.34 80,993
2021-09-30 $3.35 $3.46 $3.32 $3.34 $3.34 82,630
2021-09-29 $3.52 $3.55 $3.25 $3.35 $3.35 198,588
2021-09-28 $3.55 $3.56 $3.31 $3.52 $3.52 143,155
2021-09-27 $3.49 $3.67 $3.44 $3.59 $3.59 69,782
2021-09-24 $3.46 $3.54 $3.44 $3.49 $3.49 54,482
2021-09-23 $3.50 $3.58 $3.45 $3.46 $3.46 155,728
2021-09-22 $3.60 $3.62 $3.50 $3.53 $3.53 109,929
2021-09-21 $3.45 $3.62 $3.40 $3.58 $3.58 62,705
2021-09-20 $3.52 $3.57 $3.36 $3.42 $3.42 136,347
2021-09-17 $3.50 $3.62 $3.44 $3.56 $3.56 73,621
2021-09-16 $3.60 $3.67 $3.44 $3.50 $3.50 105,954
2021-09-15 $3.59 $3.65 $3.51 $3.56 $3.56 60,030
2021-09-14 $3.72 $3.79 $3.51 $3.55 $3.55 124,643
2021-09-13 $3.90 $3.90 $3.72 $3.75 $3.75 88,532
2021-09-10 $3.78 $3.90 $3.78 $3.86 $3.86 31,480
2021-09-09 $3.85 $3.90 $3.74 $3.77 $3.77 103,536
2021-09-08 $3.91 $3.95 $3.82 $3.83 $3.83 45,262
2021-09-07 $3.80 $3.95 $3.80 $3.92 $3.92 55,488
2021-09-03 $3.68 $3.87 $3.62 $3.81 $3.81 58,394
2021-09-02 $3.79 $3.89 $3.66 $3.68 $3.68 144,875
2021-09-01 $3.65 $3.79 $3.60 $3.77 $3.77 84,365
2021-08-31 $3.51 $3.72 $3.51 $3.64 $3.64 142,438
2021-08-30 $3.62 $3.74 $3.50 $3.58 $3.58 252,416
2021-08-27 $3.57 $3.64 $3.53 $3.57 $3.57 48,858
2021-08-26 $3.61 $3.70 $3.53 $3.57 $3.57 41,611
2021-08-25 $3.60 $3.65 $3.56 $3.63 $3.63 56,780
2021-08-24 $3.53 $3.68 $3.49 $3.65 $3.65 53,667
2021-08-23 $3.54 $3.60 $3.50 $3.55 $3.55 62,430
2021-08-20 $3.45 $3.55 $3.41 $3.53 $3.53 190,631
2021-08-19 $3.41 $3.57 $3.34 $3.45 $3.45 160,868
2021-08-18 $3.31 $3.64 $3.31 $3.49 $3.49 99,857
2021-08-17 $3.41 $3.53 $3.21 $3.41 $3.41 221,875
2021-08-16 $3.47 $3.49 $3.33 $3.43 $3.43 308,593
2021-08-13 $3.65 $3.65 $3.46 $3.52 $3.52 101,977
2021-08-12 $3.60 $3.68 $3.49 $3.60 $3.60 215,647
2021-08-11 $3.84 $3.84 $3.52 $3.53 $3.53 497,473
2021-08-10 $3.67 $3.86 $3.65 $3.80 $3.80 244,052
2021-08-09 $3.70 $3.83 $3.66 $3.83 $3.83 75,026
2021-08-06 $3.74 $3.75 $3.65 $3.71 $3.71 111,720
2021-08-05 $3.68 $3.85 $3.68 $3.78 $3.78 59,544
2021-08-04 $3.83 $3.89 $3.65 $3.66 $3.66 119,193
2021-08-03 $3.93 $3.95 $3.75 $3.76 $3.76 80,885
2021-08-02 $3.86 $4.06 $3.82 $3.87 $3.87 77,406
2021-07-30 $4.07 $4.11 $3.80 $3.80 $3.80 149,348
2021-07-29 $4.07 $4.14 $3.99 $4.08 $4.08 146,190
2021-07-28 $4.06 $4.20 $3.98 $4.02 $4.02 437,147
2021-07-27 $3.89 $4.10 $3.82 $4.10 $4.10 118,516
2021-07-26 $4.01 $4.02 $3.80 $3.88 $3.88 179,900
2021-07-23 $4.20 $4.22 $3.90 $3.90 $3.90 298,447
2021-07-22 $4.29 $4.33 $4.07 $4.21 $4.21 167,556
2021-07-21 $4.25 $4.40 $4.21 $4.27 $4.27 233,219
2021-07-20 $4.95 $4.95 $4.15 $4.40 $4.40 4,884,227
2021-07-19 $4.50 $4.65 $4.32 $4.49 $4.49 142,927
2021-07-16 $4.45 $4.65 $4.33 $4.63 $4.63 283,626
2021-07-15 $4.19 $4.67 $4.11 $4.63 $4.63 727,930
2021-07-14 $4.16 $4.39 $4.10 $4.25 $4.25 226,755
2021-07-13 $4.25 $4.35 $4.03 $4.10 $4.10 199,920
2021-07-12 $4.55 $4.64 $4.23 $4.29 $4.29 230,840
2021-07-09 $4.33 $4.68 $4.28 $4.58 $4.58 271,291
2021-07-08 $4.03 $4.35 $4.03 $4.33 $4.33 112,959
2021-07-07 $4.17 $4.48 $3.99 $4.34 $4.34 572,009
2021-07-06 $3.95 $4.36 $3.83 $4.28 $4.28 495,245
2021-07-02 $4.00 $4.05 $3.75 $3.95 $3.95 358,273
2021-07-01 $3.82 $4.10 $3.80 $4.10 $4.10 651,101
2021-06-30 $3.95 $3.99 $3.63 $3.83 $3.83 1,284,227
2021-06-29 $3.75 $4.28 $3.71 $4.07 $4.07 4,151,758
2021-06-28 $6.16 $6.22 $5.12 $5.64 $5.64 3,153,142
2021-06-25 $5.00 $6.00 $4.91 $5.71 $5.71 1,555,624
2021-06-24 $4.86 $4.99 $4.75 $4.99 $4.99 222,278
2021-06-23 $4.82 $4.90 $4.80 $4.89 $4.89 129,818
2021-06-22 $4.80 $4.84 $4.59 $4.77 $4.77 223,464
2021-06-21 $4.80 $4.90 $4.65 $4.73 $4.73 231,286
2021-06-18 $4.67 $4.80 $4.57 $4.80 $4.80 207,780
2021-06-17 $4.66 $4.78 $4.53 $4.60 $4.60 168,273
2021-06-16 $4.55 $4.62 $4.49 $4.62 $4.62 132,432
2021-06-15 $4.51 $4.60 $4.32 $4.57 $4.57 170,116
2021-06-14 $4.54 $4.64 $4.35 $4.51 $4.51 186,252
2021-06-11 $4.71 $4.71 $4.20 $4.51 $4.51 337,317
2021-06-10 $4.02 $4.65 $3.91 $4.57 $4.57 457,118
2021-06-09 $3.74 $4.00 $3.74 $4.00 $4.00 143,804
2021-06-08 $3.53 $3.83 $3.53 $3.70 $3.70 241,801
2021-06-07 $3.54 $3.55 $3.44 $3.51 $3.51 219,919
2021-06-04 $3.51 $3.53 $3.37 $3.43 $3.43 69,629
2021-06-03 $3.40 $3.55 $3.40 $3.45 $3.45 133,908
2021-06-02 $3.51 $3.59 $3.40 $3.42 $3.42 106,330
2021-06-01 $3.44 $3.61 $3.44 $3.51 $3.51 155,191
2021-05-28 $3.47 $3.53 $3.38 $3.40 $3.40 78,914
2021-05-27 $3.48 $3.70 $3.44 $3.50 $3.50 103,417
2021-05-26 $3.39 $3.59 $3.39 $3.53 $3.53 112,655
2021-05-25 $3.60 $3.74 $3.38 $3.38 $3.38 169,853
2021-05-24 $3.56 $3.64 $3.56 $3.57 $3.57 89,080
2021-05-21 $3.65 $3.69 $3.50 $3.54 $3.54 80,313
2021-05-20 $3.67 $3.72 $3.57 $3.60 $3.60 100,310
2021-05-19 $3.75 $3.88 $3.63 $3.68 $3.68 51,629
2021-05-18 $3.75 $3.90 $3.70 $3.77 $3.77 50,645
2021-05-17 $3.85 $3.91 $3.57 $3.69 $3.69 257,151
2021-05-14 $3.96 $4.06 $3.88 $3.91 $3.91 24,126
2021-05-13 $3.98 $4.30 $3.85 $3.86 $3.86 82,791
2021-05-12 $4.33 $4.43 $3.91 $3.98 $3.98 274,867
2021-05-11 $3.94 $4.42 $3.94 $4.35 $4.35 104,107
2021-05-10 $4.38 $4.50 $4.11 $4.11 $4.11 163,152
2021-05-07 $3.90 $4.47 $3.85 $4.47 $4.47 258,470
2021-05-06 $4.45 $4.45 $3.89 $3.90 $3.90 194,931
2021-05-05 $4.76 $4.78 $4.15 $4.23 $4.23 211,026
2021-05-04 $4.86 $4.97 $4.63 $4.68 $4.68 63,951
2021-05-03 $4.60 $4.88 $4.60 $4.87 $4.87 78,925
2021-04-30 $4.62 $4.69 $4.52 $4.53 $4.53 40,200
2021-04-29 $4.75 $4.78 $4.57 $4.61 $4.61 67,599
2021-04-28 $4.56 $4.77 $4.50 $4.73 $4.73 41,575
2021-04-27 $4.78 $4.83 $4.50 $4.56 $4.56 184,115
2021-04-26 $4.60 $4.87 $4.60 $4.75 $4.75 142,098
2021-04-23 $4.64 $4.83 $4.35 $4.63 $4.63 243,837
2021-04-22 $4.78 $4.92 $4.51 $4.61 $4.61 128,874
2021-04-21 $4.84 $4.97 $4.50 $4.69 $4.69 167,106
2021-04-20 $4.87 $4.98 $4.80 $4.82 $4.82 29,025
2021-04-19 $4.99 $4.99 $4.85 $4.91 $4.91 42,594
2021-04-16 $5.10 $5.15 $4.91 $5.04 $5.04 55,375
2021-04-15 $5.19 $5.19 $5.05 $5.14 $5.14 53,393
2021-04-14 $5.10 $5.30 $5.06 $5.19 $5.19 36,545
2021-04-13 $5.27 $5.27 $5.05 $5.10 $5.10 85,208
2021-04-12 $5.28 $5.32 $5.15 $5.26 $5.26 39,691
2021-04-09 $5.35 $5.42 $5.21 $5.28 $5.28 36,349
2021-04-08 $5.11 $5.41 $5.11 $5.39 $5.39 46,621
2021-04-07 $5.34 $5.43 $5.10 $5.10 $5.10 57,119
2021-04-06 $5.31 $5.52 $5.28 $5.36 $5.36 178,567
2021-04-05 $5.36 $5.50 $5.20 $5.34 $5.34 116,323
2021-04-01 $5.43 $5.52 $5.20 $5.25 $5.25 216,881
2021-03-31 $5.09 $5.51 $5.01 $5.37 $5.37 343,675
2021-03-30 $4.87 $5.20 $4.75 $5.06 $5.06 183,735
2021-03-29 $4.92 $5.15 $4.75 $4.87 $4.87 131,825
2021-03-26 $5.00 $5.14 $4.95 $4.96 $4.96 157,234
2021-03-25 $5.04 $5.12 $4.88 $5.00 $5.00 134,287
2021-03-24 $5.40 $5.53 $4.98 $5.00 $5.00 119,629
2021-03-23 $5.57 $5.75 $5.33 $5.38 $5.38 57,034
2021-03-22 $5.57 $5.74 $5.40 $5.61 $5.61 72,149
2021-03-19 $5.46 $5.70 $5.40 $5.53 $5.53 26,885
2021-03-18 $5.83 $5.92 $5.40 $5.45 $5.45 113,970
2021-03-17 $5.39 $5.99 $5.28 $5.77 $5.77 189,762
2021-03-16 $5.53 $5.63 $5.35 $5.40 $5.40 46,165
2021-03-15 $5.58 $5.69 $5.36 $5.50 $5.50 69,268
2021-03-12 $5.27 $5.89 $5.27 $5.62 $5.62 148,963
2021-03-11 $5.59 $5.59 $5.21 $5.40 $5.40 114,990
2021-03-10 $5.67 $5.77 $5.10 $5.50 $5.50 206,022
2021-03-09 $5.48 $5.75 $5.44 $5.60 $5.60 160,431
2021-03-08 $4.90 $5.43 $4.83 $5.30 $5.30 161,454
2021-03-05 $5.20 $5.28 $4.46 $5.02 $5.02 235,780
2021-03-04 $5.45 $5.57 $5.00 $5.19 $5.19 125,241
2021-03-03 $5.46 $5.60 $5.09 $5.53 $5.53 127,580
2021-03-02 $5.46 $5.51 $5.13 $5.14 $5.14 88,564
2021-03-01 $5.12 $5.52 $5.11 $5.48 $5.48 80,906
2021-02-26 $5.63 $5.63 $5.01 $5.12 $5.12 134,930
2021-02-25 $5.75 $5.75 $5.22 $5.29 $5.29 84,936
2021-02-24 $5.20 $5.60 $5.06 $5.60 $5.60 78,272
2021-02-23 $5.18 $5.30 $4.77 $5.25 $5.25 100,150
2021-02-22 $5.87 $5.88 $5.11 $5.16 $5.16 254,046
2021-02-19 $5.50 $5.78 $5.48 $5.71 $5.71 53,940
2021-02-18 $5.65 $5.75 $5.42 $5.53 $5.53 67,452
2021-02-17 $5.93 $5.93 $5.62 $5.76 $5.76 54,495
2021-02-16 $5.65 $5.93 $5.47 $5.93 $5.93 95,451
2021-02-12 $5.68 $5.80 $5.52 $5.56 $5.56 66,813
2021-02-11 $5.96 $5.99 $5.42 $5.67 $5.67 328,990
2021-02-10 $5.90 $6.00 $5.61 $5.87 $5.87 94,806
2021-02-09 $5.72 $5.93 $5.51 $5.83 $5.83 146,211
2021-02-08 $6.00 $6.05 $5.71 $5.79 $5.79 220,942
2021-02-05 $5.64 $6.07 $5.55 $6.05 $6.05 386,175
2021-02-04 $5.19 $5.76 $5.15 $5.55 $5.55 213,344
2021-02-03 $5.01 $5.19 $5.01 $5.15 $5.15 94,939
2021-02-02 $5.10 $5.18 $4.90 $5.07 $5.07 108,348
2021-02-01 $4.81 $5.14 $4.80 $5.06 $5.06 94,665
2021-01-29 $4.50 $4.94 $4.50 $4.83 $4.83 104,145
2021-01-28 $4.72 $4.99 $4.24 $4.40 $4.40 381,208
2021-01-27 $5.00 $5.00 $4.55 $4.73 $4.73 242,294
2021-01-26 $5.09 $5.25 $5.00 $5.04 $5.04 37,536
2021-01-25 $5.32 $5.43 $5.05 $5.10 $5.10 373,954
2021-01-22 $5.04 $5.40 $4.95 $5.28 $5.28 162,566
2021-01-21 $5.48 $5.49 $4.92 $5.08 $5.08 148,907
2021-01-20 $5.32 $5.59 $5.18 $5.42 $5.42 175,689
2021-01-19 $5.15 $5.54 $5.11 $5.30 $5.30 585,555
2021-01-15 $5.07 $5.18 $4.74 $5.05 $5.05 121,038
2021-01-14 $4.93 $5.60 $4.85 $5.03 $5.03 770,696
2021-01-13 $4.45 $4.88 $4.45 $4.84 $4.84 403,345
2021-01-12 $4.00 $4.48 $4.00 $4.43 $4.43 150,192
2021-01-11 $4.12 $4.48 $3.90 $3.93 $3.93 325,158
2021-01-08 $4.03 $4.14 $4.00 $4.10 $4.10 112,774
2021-01-07 $3.90 $4.04 $3.85 $4.01 $4.01 39,771
2021-01-06 $3.96 $4.01 $3.78 $3.87 $3.87 35,752
2021-01-05 $3.79 $4.01 $3.79 $3.99 $3.99 91,606
2021-01-04 $3.75 $3.80 $3.70 $3.77 $3.77 37,583
2020-12-31 $3.70 $3.78 $3.66 $3.70 $3.70 72,180
2020-12-30 $4.00 $4.00 $3.65 $3.65 $3.65 115,802
2020-12-29 $4.05 $4.05 $3.93 $3.94 $3.94 66,963
2020-12-28 $4.19 $4.19 $3.87 $4.06 $4.06 92,466
2020-12-24 $4.13 $4.17 $4.00 $4.08 $4.08 41,595
2020-12-23 $4.04 $4.17 $4.01 $4.07 $4.07 84,789
2020-12-22 $3.92 $4.18 $3.92 $3.98 $3.98 331,811
2020-12-21 $3.76 $4.09 $3.76 $3.92 $3.92 346,515
2020-12-18 $4.35 $4.35 $3.80 $3.80 $3.80 202,246
2020-12-17 $3.73 $3.85 $3.67 $3.80 $3.80 98,735
2020-12-16 $3.73 $3.78 $3.60 $3.67 $3.67 54,684
2020-12-15 $3.79 $3.80 $3.60 $3.73 $3.73 132,176
2020-12-14 $3.75 $3.75 $3.59 $3.64 $3.64 136,422
2020-12-11 $3.70 $3.75 $3.55 $3.59 $3.59 35,780
2020-12-10 $3.58 $3.72 $3.54 $3.66 $3.66 38,056
2020-12-09 $3.69 $3.74 $3.50 $3.53 $3.53 56,120
2020-12-08 $3.77 $3.82 $3.66 $3.73 $3.73 30,453
2020-12-07 $3.68 $3.82 $3.66 $3.76 $3.76 77,466
2020-12-04 $3.79 $3.81 $3.67 $3.77 $3.77 39,816
2020-12-03 $3.66 $3.82 $3.64 $3.68 $3.68 35,996
2020-12-02 $3.71 $3.81 $3.61 $3.67 $3.67 26,515
2020-12-01 $3.73 $3.88 $3.64 $3.69 $3.69 36,157
2020-11-30 $3.75 $3.87 $3.64 $3.76 $3.76 52,838
2020-11-27 $3.69 $3.83 $3.67 $3.83 $3.83 28,026
2020-11-25 $3.64 $3.76 $3.60 $3.71 $3.71 56,473
2020-11-24 $3.62 $3.82 $3.59 $3.62 $3.62 30,435
2020-11-23 $3.78 $3.84 $3.69 $3.69 $3.69 35,172
2020-11-20 $3.88 $3.96 $3.80 $3.80 $3.80 41,082
2020-11-19 $3.77 $3.94 $3.76 $3.85 $3.85 199,496
2020-11-18 $3.82 $3.89 $3.70 $3.76 $3.76 19,089
2020-11-17 $3.63 $3.94 $3.55 $3.81 $3.81 83,666
2020-11-16 $3.54 $3.82 $3.44 $3.77 $3.77 55,138
2020-11-13 $3.75 $3.75 $3.45 $3.53 $3.53 211,674
2020-11-12 $3.74 $3.83 $3.69 $3.74 $3.74 22,854
2020-11-11 $3.79 $3.90 $3.64 $3.75 $3.75 48,706
2020-11-10 $3.71 $3.85 $3.71 $3.84 $3.84 19,099
2020-11-09 $3.82 $3.93 $3.67 $3.84 $3.84 58,886
2020-11-06 $3.95 $3.95 $3.69 $3.73 $3.73 28,798
2020-11-05 $3.65 $3.98 $3.60 $3.88 $3.88 189,065
2020-11-04 $3.46 $3.68 $3.44 $3.66 $3.66 50,654
2020-11-03 $3.41 $3.46 $3.28 $3.46 $3.46 29,796
2020-11-02 $3.15 $3.42 $3.15 $3.40 $3.40 54,393
2020-10-30 $3.28 $3.43 $3.10 $3.12 $3.12 89,053
2020-10-29 $3.46 $3.50 $3.33 $3.35 $3.35 24,958
2020-10-28 $3.45 $3.47 $3.31 $3.40 $3.40 49,460
2020-10-27 $3.50 $3.55 $3.39 $3.54 $3.54 34,695
2020-10-26 $3.51 $3.67 $3.35 $3.54 $3.54 60,520
2020-10-23 $3.70 $3.70 $3.50 $3.53 $3.53 24,725
2020-10-22 $3.65 $3.66 $3.55 $3.57 $3.57 52,001
2020-10-21 $3.68 $3.72 $3.65 $3.65 $3.65 21,683
2020-10-20 $3.72 $3.72 $3.65 $3.72 $3.72 25,196
2020-10-19 $3.70 $3.77 $3.61 $3.72 $3.72 72,795
2020-10-16 $3.62 $3.80 $3.62 $3.65 $3.65 33,028
2020-10-15 $3.69 $3.69 $3.62 $3.64 $3.64 7,670
2020-10-14 $3.67 $3.76 $3.60 $3.70 $3.70 65,467
2020-10-13 $3.70 $3.70 $3.60 $3.62 $3.62 28,790
2020-10-12 $3.76 $3.76 $3.63 $3.65 $3.65 40,025
2020-10-09 $3.79 $3.93 $3.70 $3.74 $3.74 120,558
2020-10-08 $3.77 $3.82 $3.75 $3.79 $3.79 109,606
2020-10-07 $3.73 $3.79 $3.71 $3.74 $3.74 22,308
2020-10-06 $3.79 $3.79 $3.71 $3.77 $3.77 39,664
2020-10-05 $3.75 $3.80 $3.70 $3.75 $3.75 44,318
2020-10-02 $3.70 $3.75 $3.68 $3.74 $3.74 36,197
2020-10-01 $3.76 $3.84 $3.72 $3.77 $3.77 23,352
2020-09-30 $3.83 $3.83 $3.71 $3.76 $3.76 70,323
2020-09-29 $3.68 $3.85 $3.62 $3.84 $3.84 43,748
2020-09-28 $3.71 $3.77 $3.64 $3.71 $3.71 20,862
2020-09-25 $3.64 $3.74 $3.63 $3.71 $3.71 31,038
2020-09-24 $3.80 $3.80 $3.63 $3.66 $3.66 41,434
2020-09-23 $3.66 $3.79 $3.62 $3.71 $3.71 114,033
2020-09-22 $3.63 $3.65 $3.50 $3.58 $3.58 100,532
2020-09-21 $3.59 $3.66 $3.57 $3.62 $3.62 89,647
2020-09-18 $3.76 $3.84 $3.60 $3.68 $3.68 76,796
2020-09-17 $3.95 $3.95 $3.71 $3.80 $3.80 136,113
2020-09-16 $4.06 $4.06 $3.55 $3.80 $3.80 443,041
2020-09-15 $3.29 $3.89 $3.28 $3.72 $3.72 296,957
2020-09-14 $3.36 $3.36 $3.21 $3.22 $3.22 26,477
2020-09-11 $3.32 $3.41 $3.10 $3.30 $3.30 25,344
2020-09-10 $3.39 $3.41 $3.14 $3.29 $3.29 33,163
2020-09-09 $3.35 $3.45 $3.23 $3.40 $3.40 55,259
2020-09-08 $3.06 $3.41 $3.02 $3.29 $3.29 85,682
2020-09-04 $3.22 $3.28 $3.02 $3.11 $3.11 52,152
2020-09-03 $3.34 $3.40 $3.14 $3.22 $3.22 56,075
2020-09-02 $3.49 $3.55 $3.26 $3.34 $3.34 81,328
2020-09-01 $3.68 $3.68 $3.45 $3.47 $3.47 46,930
2020-08-31 $3.59 $3.81 $3.46 $3.67 $3.67 78,598
2020-08-28 $3.72 $3.77 $3.56 $3.59 $3.59 39,326
2020-08-27 $3.92 $3.92 $3.61 $3.77 $3.77 128,928
2020-08-26 $3.86 $4.18 $3.55 $3.83 $3.83 194,108
2020-08-25 $3.15 $4.34 $3.10 $3.91 $3.91 871,519
2020-08-24 $3.15 $3.18 $2.90 $3.09 $3.09 175,959
2020-08-21 $3.15 $3.21 $3.10 $3.20 $3.20 25,772
2020-08-20 $3.25 $3.25 $3.10 $3.16 $3.16 65,326
2020-08-19 $3.39 $3.50 $3.25 $3.26 $3.26 36,738
2020-08-18 $3.47 $3.48 $3.32 $3.39 $3.39 94,347
2020-08-17 $3.54 $3.59 $3.36 $3.47 $3.47 83,699
2020-08-14 $3.44 $3.61 $3.28 $3.52 $3.52 97,988
2020-08-13 $3.26 $3.46 $3.06 $3.46 $3.46 119,710
2020-08-12 $3.60 $3.65 $3.25 $3.30 $3.30 189,941
2020-08-11 $3.60 $3.63 $3.37 $3.58 $3.58 145,247
2020-08-10 $3.96 $4.00 $3.57 $3.63 $3.63 117,723
2020-08-07 $4.03 $4.14 $3.90 $3.91 $3.91 65,977
2020-08-06 $4.00 $4.18 $3.65 $4.14 $4.14 127,675
2020-08-05 $3.88 $4.12 $3.78 $4.12 $4.12 93,170
2020-08-04 $3.89 $3.93 $3.70 $3.76 $3.76 121,003
2020-08-03 $3.89 $3.94 $3.75 $3.86 $3.86 110,548
2020-07-31 $3.93 $3.98 $3.86 $3.92 $3.92 52,508
2020-07-30 $4.01 $4.05 $3.85 $3.93 $3.93 41,250
2020-07-29 $4.02 $4.08 $3.83 $4.03 $4.03 37,499
2020-07-28 $4.11 $4.15 $3.84 $4.00 $4.00 91,587
2020-07-27 $4.15 $4.44 $4.00 $4.05 $4.05 180,829
2020-07-24 $4.19 $4.20 $3.98 $4.13 $4.13 67,621
2020-07-23 $4.12 $4.28 $3.99 $4.15 $4.15 261,764
2020-07-22 $4.02 $4.06 $3.85 $3.96 $3.96 67,270
2020-07-21 $3.98 $4.04 $3.86 $3.96 $3.96 128,843
2020-07-20 $3.67 $3.89 $3.67 $3.85 $3.85 79,487
2020-07-17 $3.75 $3.75 $3.64 $3.67 $3.67 65,400
2020-07-16 $4.03 $4.03 $3.65 $3.70 $3.70 104,300
2020-07-15 $3.89 $4.09 $3.84 $4.02 $4.02 152,000
2020-07-14 $3.86 $3.93 $3.65 $3.79 $3.79 132,500
2020-07-13 $3.56 $4.14 $3.20 $3.85 $3.85 563,600
2020-07-10 $3.80 $3.80 $3.50 $3.52 $3.52 89,400
2020-07-09 $3.59 $3.77 $3.57 $3.77 $3.77 87,500
2020-07-08 $3.76 $3.90 $3.56 $3.59 $3.59 120,500
2020-07-07 $3.66 $3.75 $3.42 $3.67 $3.67 154,000
2020-07-06 $3.42 $3.67 $3.40 $3.67 $3.67 238,600
2020-07-02 $3.50 $3.63 $3.30 $3.37 $3.37 271,000
2020-07-01 $2.92 $3.40 $2.92 $3.37 $3.37 432,100
2020-06-30 $2.80 $3.07 $2.72 $2.97 $2.97 405,600
2020-06-29 $2.68 $2.70 $2.58 $2.67 $2.67 44,200
2020-06-26 $2.74 $2.83 $2.56 $2.68 $2.68 135,875
2020-06-25 $2.66 $2.78 $2.61 $2.75 $2.75 151,901
2020-06-24 $2.69 $2.75 $2.58 $2.66 $2.66 138,204
2020-06-23 $2.50 $2.69 $2.46 $2.69 $2.69 114,261
2020-06-22 $2.69 $2.69 $2.37 $2.46 $2.46 256,679
2020-06-19 $2.80 $2.91 $2.66 $2.72 $2.72 188,591
2020-06-18 $2.80 $2.93 $2.50 $2.79 $2.79 427,915
2020-06-17 $2.19 $2.83 $2.19 $2.58 $2.58 541,659
2020-06-16 $1.98 $2.18 $1.98 $2.17 $2.17 241,703
2020-06-15 $1.89 $1.98 $1.88 $1.95 $1.95 89,780
2020-06-12 $1.85 $2.07 $1.82 $1.92 $1.92 332,407
2020-06-11 $2.00 $2.01 $1.81 $1.84 $1.84 394,631
2020-06-10 $2.04 $2.10 $2.01 $2.05 $2.05 151,030
2020-06-09 $2.05 $2.11 $2.02 $2.02 $2.02 164,627
2020-06-08 $2.13 $2.16 $2.03 $2.05 $2.05 159,095
2020-06-05 $2.08 $2.18 $1.99 $2.09 $2.09 287,119
2020-06-04 $2.06 $2.09 $2.01 $2.07 $2.07 160,725
2020-06-03 $2.07 $2.07 $2.03 $2.05 $2.05 89,436
2020-06-02 $2.03 $2.05 $2.02 $2.04 $2.04 119,639
2020-06-01 $2.05 $2.12 $2.00 $2.04 $2.04 249,066
2020-05-29 $2.07 $2.07 $2.00 $2.05 $2.05 341,597
2020-05-28 $2.08 $2.09 $1.96 $2.00 $2.00 67,185
2020-05-27 $2.10 $2.10 $1.97 $2.00 $2.00 159,558
2020-05-26 $2.10 $2.18 $1.99 $2.09 $2.09 491,184
2020-05-22 $2.00 $2.06 $1.95 $2.02 $2.02 60,030
2020-05-21 $2.10 $2.19 $1.99 $2.00 $2.00 140,663
2020-05-20 $2.10 $2.11 $1.90 $1.98 $1.98 336,132
2020-05-19 $2.04 $2.47 $1.87 $1.96 $1.96 585,149
2020-05-18 $1.94 $2.00 $1.85 $1.95 $1.95 84,979
2020-05-15 $1.77 $1.94 $1.77 $1.93 $1.93 26,173
2020-05-14 $1.81 $1.85 $1.76 $1.76 $1.76 28,140
2020-05-13 $2.00 $2.02 $1.73 $1.82 $1.82 98,553
2020-05-12 $1.98 $2.03 $1.98 $2.00 $2.00 14,473
2020-05-11 $1.97 $2.04 $1.96 $2.00 $2.00 18,462
2020-05-08 $2.01 $2.09 $1.94 $1.97 $1.97 96,554
2020-05-07 $2.05 $2.07 $1.99 $2.02 $2.02 50,506
2020-05-06 $2.03 $2.11 $1.98 $2.00 $2.00 46,558
2020-05-05 $1.97 $2.07 $1.97 $2.00 $2.00 107,502
2020-05-04 $1.96 $1.97 $1.91 $1.97 $1.97 58,218
2020-05-01 $1.97 $2.05 $1.96 $2.00 $2.00 15,696
2020-04-30 $2.01 $2.02 $1.93 $2.00 $2.00 51,673
2020-04-29 $1.97 $2.02 $1.89 $1.95 $1.95 73,139
2020-04-28 $1.97 $1.97 $1.89 $1.93 $1.93 32,218
2020-04-27 $1.97 $2.00 $1.90 $1.98 $1.98 104,125
2020-04-24 $1.92 $2.04 $1.88 $1.90 $1.90 21,544
2020-04-23 $1.92 $1.94 $1.87 $1.90 $1.90 7,694
2020-04-22 $1.78 $1.96 $1.78 $1.91 $1.91 29,762
2020-04-21 $1.89 $1.96 $1.77 $1.80 $1.80 52,180
2020-04-20 $2.02 $2.05 $1.83 $1.89 $1.89 34,922
2020-04-17 $2.10 $2.10 $1.96 $1.99 $1.99 16,804
2020-04-16 $2.09 $2.09 $1.92 $1.95 $1.95 34,927
2020-04-15 $1.98 $2.19 $1.90 $1.99 $1.99 113,249
2020-04-14 $1.72 $2.15 $1.70 $1.99 $1.99 47,688
2020-04-13 $1.61 $1.68 $1.61 $1.65 $1.65 35,989
2020-04-09 $1.56 $1.70 $1.56 $1.60 $1.60 179,627
2020-04-08 $1.57 $1.57 $1.51 $1.54 $1.54 104,538
2020-04-07 $1.52 $1.58 $1.51 $1.54 $1.54 56,926
2020-04-06 $1.54 $1.59 $1.45 $1.50 $1.50 53,989
2020-04-03 $1.50 $1.56 $1.44 $1.47 $1.47 51,511
2020-04-02 $1.49 $1.57 $1.48 $1.50 $1.50 48,339
2020-04-01 $1.55 $1.61 $1.49 $1.50 $1.50 47,056
2020-03-31 $1.58 $1.65 $1.55 $1.57 $1.57 15,153
2020-03-30 $1.65 $1.70 $1.55 $1.59 $1.59 46,980
2020-03-27 $1.65 $1.71 $1.63 $1.65 $1.65 26,493
2020-03-26 $1.72 $1.73 $1.65 $1.69 $1.69 62,157
2020-03-25 $1.58 $1.70 $1.58 $1.62 $1.62 53,156
2020-03-24 $1.60 $1.74 $1.58 $1.60 $1.60 158,735
2020-03-23 $1.75 $1.89 $1.59 $1.59 $1.59 91,768
2020-03-20 $1.90 $1.90 $1.56 $1.59 $1.59 36,862
2020-03-19 $1.72 $1.98 $1.66 $1.70 $1.70 52,070
2020-03-18 $1.85 $2.18 $1.56 $1.65 $1.65 47,289
2020-03-17 $2.00 $2.28 $1.88 $1.91 $1.91 24,987
2020-03-16 $2.24 $2.28 $1.49 $1.95 $1.95 63,966
2020-03-13 $2.20 $2.24 $2.04 $2.11 $2.11 51,803
2020-03-12 $2.17 $2.25 $1.96 $2.08 $2.08 101,882
2020-03-11 $2.36 $2.41 $2.21 $2.31 $2.31 58,653
2020-03-10 $2.22 $2.64 $2.22 $2.43 $2.43 118,886
2020-03-09 $2.43 $2.43 $2.15 $2.23 $2.23 51,336
2020-03-06 $2.55 $2.55 $2.44 $2.47 $2.47 18,998
2020-03-05 $2.53 $2.60 $2.47 $2.50 $2.50 26,998
2020-03-04 $2.77 $2.77 $2.60 $2.61 $2.61 21,075
2020-03-03 $2.75 $2.86 $2.74 $2.79 $2.79 19,772
2020-03-02 $2.68 $2.80 $2.65 $2.74 $2.74 41,467
2020-02-28 $2.50 $2.97 $2.50 $2.77 $2.77 87,439
2020-02-27 $2.38 $2.38 $2.24 $2.38 $2.38 116,359
2020-02-26 $2.65 $2.72 $2.30 $2.40 $2.40 147,280
2020-02-25 $2.85 $2.93 $2.61 $2.70 $2.70 96,417
2020-02-24 $2.96 $3.01 $2.91 $2.92 $2.92 52,626
2020-02-21 $3.00 $3.03 $2.90 $2.98 $2.98 56,918
2020-02-20 $3.02 $3.05 $2.99 $3.01 $3.01 12,601
2020-02-19 $3.00 $3.03 $2.99 $3.00 $3.00 28,947
2020-02-18 $2.99 $3.00 $2.95 $2.99 $2.99 15,515
2020-02-14 $3.02 $3.02 $2.91 $2.97 $2.97 29,072
2020-02-13 $3.01 $3.04 $2.94 $2.97 $2.97 38,514
2020-02-12 $2.97 $3.04 $2.95 $2.97 $2.97 38,180
2020-02-11 $3.06 $3.07 $2.97 $3.00 $3.00 39,887
2020-02-10 $3.01 $3.07 $2.95 $2.99 $2.99 37,365
2020-02-07 $3.08 $3.08 $2.99 $3.00 $3.00 20,738
2020-02-06 $3.05 $3.11 $3.01 $3.07 $3.07 50,183
2020-02-05 $3.09 $3.11 $3.05 $3.08 $3.08 34,586
2020-02-04 $3.08 $3.13 $3.04 $3.10 $3.10 33,298
2020-02-03 $3.05 $3.12 $3.03 $3.08 $3.08 68,687
2020-01-31 $3.05 $3.11 $3.01 $3.03 $3.03 20,728
2020-01-30 $3.04 $3.08 $3.01 $3.07 $3.07 29,469
2020-01-29 $3.08 $3.13 $3.04 $3.04 $3.04 15,492
2020-01-28 $3.11 $3.13 $3.03 $3.05 $3.05 36,613
2020-01-27 $3.04 $3.15 $3.04 $3.06 $3.06 45,687
2020-01-24 $3.05 $3.15 $3.01 $3.05 $3.05 72,924
2020-01-23 $3.05 $3.13 $3.05 $3.06 $3.06 85,091
2020-01-22 $3.07 $3.11 $3.06 $3.07 $3.07 36,191
2020-01-21 $3.05 $3.15 $3.05 $3.08 $3.08 92,499
2020-01-17 $3.01 $3.04 $3.01 $3.03 $3.03 55,520
2020-01-16 $3.06 $3.07 $3.00 $3.00 $3.00 79,065
2020-01-15 $3.01 $3.08 $2.98 $3.03 $3.03 97,431
2020-01-14 $2.99 $3.09 $2.98 $3.01 $3.01 58,237
2020-01-13 $3.04 $3.09 $3.00 $3.02 $3.02 108,715
2020-01-10 $2.99 $3.09 $2.99 $3.03 $3.03 63,624
2020-01-09 $3.02 $3.02 $2.95 $2.97 $2.97 129,534
2020-01-08 $3.04 $3.09 $3.00 $3.01 $3.01 66,816
2020-01-07 $3.00 $3.10 $3.00 $3.02 $3.02 66,425
2020-01-06 $3.15 $3.18 $2.95 $2.95 $2.95 179,868
2020-01-03 $3.03 $3.14 $3.03 $3.05 $3.05 68,906
2020-01-02 $3.18 $3.38 $3.04 $3.09 $3.09 133,732
2019-12-31 $3.12 $3.12 $3.03 $3.10 $3.10 46,260
2019-12-30 $3.00 $3.13 $2.95 $3.04 $3.04 90,937
2019-12-27 $3.04 $3.06 $2.99 $3.02 $3.02 28,978
2019-12-26 $2.92 $3.05 $2.92 $3.04 $3.04 43,667
2019-12-24 $3.03 $3.03 $2.93 $2.95 $2.95 33,856
2019-12-23 $3.06 $3.09 $2.94 $2.99 $2.99 81,077
2019-12-20 $2.98 $3.07 $2.94 $3.03 $3.03 96,550
2019-12-19 $3.11 $3.12 $2.95 $2.97 $2.97 54,808
2019-12-18 $3.01 $3.12 $3.00 $3.04 $3.04 46,865
2019-12-17 $3.15 $3.15 $2.90 $3.03 $3.03 65,861
2019-12-16 $3.09 $3.21 $3.05 $3.12 $3.12 99,092
2019-12-13 $3.01 $3.12 $2.93 $3.10 $3.10 97,842
2019-12-12 $3.02 $3.02 $2.91 $3.00 $3.00 54,720
2019-12-11 $3.05 $3.05 $2.92 $3.00 $3.00 64,705
2019-12-10 $3.09 $3.10 $2.92 $2.99 $2.99 91,943
2019-12-09 $2.82 $3.07 $2.82 $3.04 $3.04 87,398
2019-12-06 $2.90 $2.91 $2.79 $2.86 $2.86 52,925
2019-12-05 $2.91 $3.00 $2.70 $2.74 $2.74 166,743
2019-12-04 $3.00 $3.00 $2.95 $2.96 $2.96 35,228
2019-12-03 $2.94 $3.03 $2.94 $3.00 $3.00 13,558
2019-12-02 $2.96 $3.05 $2.90 $2.99 $2.99 59,137
2019-11-29 $3.01 $3.01 $2.96 $2.99 $2.99 36,477
2019-11-27 $2.90 $3.00 $2.90 $2.98 $2.98 44,808
2019-11-26 $2.94 $3.01 $2.92 $2.94 $2.94 82,944
2019-11-25 $2.97 $3.04 $2.93 $2.99 $2.99 67,695
2019-11-22 $2.97 $3.03 $2.94 $3.00 $3.00 27,279
2019-11-21 $3.10 $3.15 $2.97 $2.98 $2.98 69,348
2019-11-20 $3.15 $3.20 $3.11 $3.15 $3.15 19,106
2019-11-19 $3.02 $3.15 $3.01 $3.11 $3.11 25,037
2019-11-18 $3.10 $3.22 $3.01 $3.01 $3.01 29,228
2019-11-15 $3.10 $3.19 $2.92 $3.05 $3.05 67,316
2019-11-14 $2.89 $3.10 $2.85 $3.07 $3.07 76,339
2019-11-13 $2.83 $2.92 $2.83 $2.85 $2.85 19,297
2019-11-12 $2.90 $2.97 $2.88 $2.88 $2.88 44,821
2019-11-11 $3.02 $3.03 $2.82 $2.87 $2.87 37,833
2019-11-08 $2.96 $3.01 $2.88 $3.00 $3.00 42,975
2019-11-07 $2.86 $3.04 $2.86 $2.94 $2.94 28,800
2019-11-06 $2.98 $3.06 $2.84 $2.88 $2.88 36,222
2019-11-05 $3.05 $3.25 $2.85 $2.97 $2.97 42,405
2019-11-04 $2.96 $3.05 $2.92 $3.03 $3.03 24,581
2019-11-01 $2.96 $3.00 $2.88 $2.92 $2.92 36,470
2019-10-31 $2.84 $2.93 $2.82 $2.93 $2.93 40,962
2019-10-30 $2.91 $2.94 $2.85 $2.86 $2.86 20,564
2019-10-29 $2.92 $2.95 $2.89 $2.94 $2.94 16,231
2019-10-28 $2.85 $2.92 $2.80 $2.92 $2.92 80,044
2019-10-25 $2.80 $2.88 $2.75 $2.78 $2.78 24,764
2019-10-24 $2.88 $3.05 $2.77 $2.83 $2.83 25,450
2019-10-23 $2.85 $2.94 $2.85 $2.88 $2.88 82,320
2019-10-22 $2.90 $2.93 $2.83 $2.85 $2.85 31,036
2019-10-21 $2.80 $2.89 $2.80 $2.82 $2.82 29,162
2019-10-18 $2.70 $2.85 $2.70 $2.80 $2.80 67,644
2019-10-17 $2.84 $2.93 $2.72 $2.72 $2.72 49,034
2019-10-16 $2.97 $2.99 $2.80 $2.81 $2.81 76,761
2019-10-15 $2.95 $3.10 $2.95 $2.97 $2.97 26,095
2019-10-14 $3.03 $3.10 $2.92 $3.01 $3.01 28,839
2019-10-11 $3.00 $3.16 $2.94 $2.98 $2.98 22,755
2019-10-10 $3.14 $3.16 $2.97 $2.99 $2.99 5,839
2019-10-09 $3.06 $3.08 $2.94 $2.94 $2.94 10,100
2019-10-08 $3.00 $3.15 $2.94 $2.96 $2.96 13,106
2019-10-07 $2.98 $3.06 $2.97 $3.00 $3.00 14,029
2019-10-04 $3.05 $3.10 $2.98 $3.01 $3.01 16,810
2019-10-03 $2.92 $3.25 $2.92 $3.04 $3.04 27,634
2019-10-02 $3.07 $3.25 $2.91 $2.95 $2.95 38,597
2019-10-01 $3.19 $3.30 $3.05 $3.07 $3.07 34,070
2019-09-30 $3.11 $3.20 $3.06 $3.20 $3.20 27,305
2019-09-27 $3.18 $3.20 $3.08 $3.09 $3.09 22,901
2019-09-26 $3.23 $3.30 $3.12 $3.19 $3.19 13,624
2019-09-25 $3.32 $3.50 $3.21 $3.22 $3.22 41,224
2019-09-24 $3.46 $3.60 $3.29 $3.31 $3.31 40,102
2019-09-23 $3.30 $3.45 $3.22 $3.45 $3.45 51,629
2019-09-20 $3.20 $3.30 $3.09 $3.30 $3.30 27,206
2019-09-19 $3.15 $3.24 $3.08 $3.15 $3.15 13,105
2019-09-18 $3.30 $3.35 $3.07 $3.07 $3.07 47,891
2019-09-17 $3.23 $3.38 $3.09 $3.37 $3.37 41,971
2019-09-16 $3.21 $3.36 $3.06 $3.17 $3.17 32,806
2019-09-13 $3.20 $3.27 $3.17 $3.21 $3.21 26,424
2019-09-12 $3.20 $3.27 $3.20 $3.20 $3.20 23,064
2019-09-11 $3.20 $3.33 $3.15 $3.20 $3.20 67,246
2019-09-10 $3.20 $3.20 $3.15 $3.17 $3.17 8,847
2019-09-09 $3.06 $3.25 $3.05 $3.21 $3.21 35,533
2019-09-06 $3.18 $3.18 $3.01 $3.04 $3.04 20,963
2019-09-05 $3.21 $3.21 $3.10 $3.14 $3.14 21,135
2019-09-04 $3.30 $3.30 $3.12 $3.15 $3.15 14,814
2019-09-03 $3.18 $3.28 $3.13 $3.21 $3.21 64,796
2019-08-30 $3.21 $3.21 $3.09 $3.15 $3.15 23,922
2019-08-29 $3.12 $3.25 $3.10 $3.22 $3.22 36,022
2019-08-28 $3.03 $3.12 $3.01 $3.08 $3.08 16,443
2019-08-27 $3.13 $3.15 $3.01 $3.03 $3.03 22,126
2019-08-26 $3.04 $3.14 $3.04 $3.14 $3.14 13,056
2019-08-23 $3.05 $3.18 $3.01 $3.01 $3.01 68,374
2019-08-22 $3.09 $3.20 $3.07 $3.14 $3.14 27,549
2019-08-21 $2.99 $3.11 $2.89 $3.08 $3.08 37,998
2019-08-20 $3.01 $3.46 $2.89 $2.94 $2.94 139,940
2019-08-19 $2.75 $3.07 $2.75 $3.00 $3.00 76,759
2019-08-16 $2.78 $2.84 $2.67 $2.71 $2.71 29,657
2019-08-15 $3.06 $3.10 $2.71 $2.74 $2.74 64,646
2019-08-14 $3.12 $3.14 $2.93 $3.01 $3.01 38,960
2019-08-13 $3.38 $3.52 $3.05 $3.17 $3.17 94,688
2019-08-12 $3.07 $3.45 $3.00 $3.28 $3.28 82,172
2019-08-09 $3.14 $3.19 $3.10 $3.19 $3.19 28,648
2019-08-08 $3.04 $3.14 $3.01 $3.14 $3.14 25,647
2019-08-07 $2.95 $3.16 $2.84 $3.00 $3.00 92,065
2019-08-06 $2.85 $3.00 $2.85 $2.92 $2.92 66,824
2019-08-05 $2.55 $2.99 $2.55 $2.89 $2.89 152,997
2019-08-02 $2.60 $2.64 $2.55 $2.58 $2.58 112,271
2019-08-01 $2.82 $2.89 $2.57 $2.59 $2.59 177,595
2019-07-31 $3.00 $3.15 $2.80 $2.82 $2.82 218,193
2019-07-30 $3.55 $3.55 $3.00 $3.00 $3.00 202,788
2019-07-29 $3.24 $3.49 $3.16 $3.27 $3.27 63,164
2019-07-26 $3.46 $3.74 $3.23 $3.23 $3.23 101,026
2019-07-25 $4.09 $4.09 $3.42 $3.44 $3.44 79,501
2019-07-24 $3.64 $4.07 $3.55 $3.97 $3.97 107,787
2019-07-23 $3.65 $3.74 $3.50 $3.54 $3.54 36,743
2019-07-22 $4.14 $4.14 $3.60 $3.67 $3.67 87,901
2019-07-19 $3.43 $3.82 $3.43 $3.71 $3.71 102,018
2019-07-18 $3.19 $3.51 $3.16 $3.41 $3.41 105,741
2019-07-17 $3.20 $3.24 $3.16 $3.20 $3.20 12,619
2019-07-16 $3.11 $3.27 $3.11 $3.20 $3.20 29,721
2019-07-15 $3.22 $3.30 $3.11 $3.11 $3.11 13,693
2019-07-12 $3.19 $3.20 $3.12 $3.20 $3.20 32,947
2019-07-11 $3.23 $3.25 $3.15 $3.22 $3.22 42,837
2019-07-10 $3.37 $3.40 $3.22 $3.23 $3.23 68,192
2019-07-09 $3.27 $3.35 $3.27 $3.35 $3.35 16,330
2019-07-08 $3.22 $3.37 $3.15 $3.25 $3.25 15,102
2019-07-05 $3.27 $3.34 $3.22 $3.25 $3.25 5,066
2019-07-03 $3.35 $3.42 $3.25 $3.25 $3.25 5,367
2019-07-02 $3.41 $3.47 $3.30 $3.40 $3.40 41,594
2019-07-01 $3.44 $3.49 $3.36 $3.43 $3.43 121,538
2019-06-28 $3.49 $3.49 $3.38 $3.38 $3.38 19,372
2019-06-27 $3.38 $3.45 $3.34 $3.45 $3.45 38,592
2019-06-26 $3.30 $3.42 $3.19 $3.28 $3.28 22,174
2019-06-25 $3.21 $3.44 $3.05 $3.20 $3.20 112,652
2019-06-24 $3.10 $3.91 $3.10 $3.25 $3.25 109,433
2019-06-21 $3.60 $3.60 $3.00 $3.00 $3.00 290,646
2019-06-20 $3.66 $3.68 $3.52 $3.56 $3.56 29,761
2019-06-19 $3.60 $3.73 $3.58 $3.63 $3.63 18,343
2019-06-18 $3.65 $3.78 $3.52 $3.57 $3.57 124,328
2019-06-17 $3.76 $3.89 $3.65 $3.74 $3.74 96,748
2019-06-14 $4.01 $4.18 $3.75 $3.75 $3.75 101,025
2019-06-13 $3.94 $4.21 $3.87 $3.87 $3.87 21,436
2019-06-12 $3.98 $4.12 $3.85 $3.94 $3.94 49,694
2019-06-11 $4.25 $4.25 $3.90 $3.90 $3.90 41,122
2019-06-10 $4.33 $4.33 $4.00 $4.18 $4.18 31,810
2019-06-07 $4.35 $4.35 $3.89 $3.89 $3.89 69,016
2019-06-06 $4.13 $4.15 $4.05 $4.14 $4.14 22,307
2019-06-05 $4.00 $4.65 $3.96 $3.98 $3.98 28,280
2019-06-04 $4.04 $4.10 $3.96 $3.96 $3.96 36,057
2019-06-03 $4.50 $4.50 $3.96 $3.96 $3.96 40,456
2019-05-31 $4.10 $4.49 $4.01 $4.39 $4.39 49,051
2019-05-30 $3.83 $4.44 $3.83 $4.17 $4.17 115,222
2019-05-29 $4.05 $4.14 $3.61 $3.84 $3.84 269,353
2019-05-28 $4.25 $4.25 $3.88 $4.01 $4.01 71,963
2019-05-24 $4.08 $4.42 $4.08 $4.11 $4.11 24,555
2019-05-23 $4.13 $4.30 $3.98 $4.07 $4.07 17,131
2019-05-22 $4.20 $4.24 $3.90 $4.12 $4.12 86,038
2019-05-21 $4.27 $4.40 $4.11 $4.17 $4.17 70,317
2019-05-20 $4.43 $4.58 $4.25 $4.33 $4.33 54,636
2019-05-17 $4.45 $4.60 $4.41 $4.45 $4.45 118,175
2019-05-16 $4.40 $4.48 $4.36 $4.47 $4.47 46,416
2019-05-15 $4.36 $4.41 $4.32 $4.35 $4.35 22,250
2019-05-14 $4.34 $4.41 $4.24 $4.30 $4.30 18,356
2019-05-13 $4.49 $4.49 $4.25 $4.31 $4.31 117,803
2019-05-10 $4.50 $4.69 $4.45 $4.50 $4.50 24,879
2019-05-09 $4.65 $4.67 $4.41 $4.50 $4.50 142,582
2019-05-08 $4.82 $4.89 $4.65 $4.70 $4.70 92,120
2019-05-07 $5.35 $5.50 $4.77 $4.77 $4.77 276,693
2019-05-06 $5.27 $5.45 $4.95 $5.34 $5.34 65,012
2019-05-03 $5.20 $5.41 $5.20 $5.34 $5.34 45,045
2019-05-02 $5.35 $5.44 $5.13 $5.13 $5.13 35,668
2019-05-01 $5.27 $5.56 $5.10 $5.41 $5.41 107,824
2019-04-30 $5.56 $5.56 $5.20 $5.32 $5.32 62,506
2019-04-29 $5.40 $5.73 $5.40 $5.50 $5.50 448,436
2019-04-26 $5.34 $5.48 $5.28 $5.43 $5.43 31,743
2019-04-25 $5.25 $5.37 $5.20 $5.37 $5.37 51,246
2019-04-24 $5.37 $5.51 $5.15 $5.24 $5.24 114,215
2019-04-23 $4.90 $5.29 $4.90 $5.27 $5.27 170,160
2019-04-22 $4.89 $5.00 $4.78 $4.91 $4.91 151,069
2019-04-18 $4.45 $4.87 $4.45 $4.84 $4.84 88,797
2019-04-17 $4.46 $4.47 $4.24 $4.45 $4.45 64,637
2019-04-16 $4.60 $4.68 $4.31 $4.43 $4.43 119,386
2019-04-15 $4.86 $4.86 $4.55 $4.63 $4.63 123,491
2019-04-12 $4.88 $4.97 $4.81 $4.85 $4.85 34,232
2019-04-11 $5.10 $5.14 $4.82 $4.86 $4.86 154,247
2019-04-10 $5.05 $5.14 $4.97 $5.10 $5.10 15,188
2019-04-09 $5.14 $5.20 $5.02 $5.06 $5.06 57,205
2019-04-08 $5.19 $5.29 $5.02 $5.12 $5.12 170,481
2019-04-05 $5.07 $5.20 $4.95 $5.13 $5.13 73,502
2019-04-04 $5.09 $5.13 $4.93 $4.95 $4.95 80,630
2019-04-03 $4.96 $5.09 $4.81 $5.09 $5.09 65,918
2019-04-02 $5.00 $5.03 $4.92 $4.96 $4.96 36,618
2019-04-01 $5.01 $5.09 $4.75 $4.90 $4.90 230,317
2019-03-29 $5.12 $5.19 $5.00 $5.00 $5.00 65,048
2019-03-28 $5.13 $5.18 $5.02 $5.13 $5.13 42,423
2019-03-27 $5.20 $5.45 $5.07 $5.12 $5.12 134,393
2019-03-26 $4.97 $5.34 $4.97 $5.17 $5.17 141,052
2019-03-25 $5.58 $5.58 $5.03 $5.07 $5.07 173,016
2019-03-22 $5.22 $5.28 $5.07 $5.19 $5.19 45,750
2019-03-21 $5.20 $5.41 $5.06 $5.17 $5.17 157,516
2019-03-20 $5.01 $5.25 $5.01 $5.24 $5.24 23,924
2019-03-19 $5.16 $5.25 $5.02 $5.22 $5.22 42,673
2019-03-18 $5.18 $5.29 $5.05 $5.11 $5.11 62,613
2019-03-15 $5.30 $5.42 $5.11 $5.22 $5.22 67,082
2019-03-14 $5.23 $5.34 $5.12 $5.22 $5.22 54,357
2019-03-13 $4.93 $5.28 $4.84 $5.23 $5.23 265,033
2019-03-12 $4.80 $5.74 $4.62 $4.87 $4.87 1,031,500
2019-03-11 $4.70 $4.81 $4.62 $4.80 $4.80 16,969
2019-03-08 $4.64 $4.71 $4.55 $4.68 $4.68 19,951
2019-03-07 $4.84 $4.84 $4.66 $4.71 $4.71 14,550
2019-03-06 $4.77 $4.80 $4.61 $4.66 $4.66 33,798
2019-03-05 $4.85 $4.94 $4.74 $4.75 $4.75 28,561
2019-03-04 $5.20 $5.24 $4.80 $4.81 $4.81 71,900
2019-03-01 $5.00 $5.16 $4.89 $5.16 $5.16 63,640
2019-02-28 $4.84 $4.99 $4.82 $4.87 $4.87 25,679
2019-02-27 $4.92 $5.03 $4.80 $4.89 $4.89 28,302
2019-02-26 $5.03 $5.04 $4.84 $4.99 $4.99 82,613
2019-02-25 $4.89 $5.06 $4.73 $5.00 $5.00 153,424
2019-02-22 $4.79 $4.88 $4.72 $4.81 $4.81 38,052
2019-02-21 $4.73 $4.89 $4.73 $4.75 $4.75 50,325
2019-02-20 $4.79 $4.89 $4.71 $4.78 $4.78 69,800
2019-02-19 $4.76 $4.92 $4.65 $4.84 $4.84 167,123
2019-02-15 $4.78 $4.85 $4.65 $4.72 $4.72 59,334
2019-02-14 $4.62 $4.84 $4.62 $4.71 $4.71 35,801
2019-02-13 $4.73 $4.81 $4.61 $4.64 $4.64 69,372
2019-02-12 $4.82 $5.00 $4.75 $4.75 $4.75 63,850
2019-02-11 $4.92 $4.92 $4.70 $4.84 $4.84 127,303
2019-02-08 $5.05 $5.10 $4.85 $4.92 $4.92 92,715
2019-02-07 $5.09 $5.28 $5.00 $5.10 $5.10 78,580
2019-02-06 $5.28 $5.40 $5.03 $5.17 $5.17 160,429
2019-02-05 $4.97 $5.25 $4.91 $5.24 $5.24 176,866
2019-02-04 $4.76 $5.00 $4.72 $4.97 $4.97 146,214
2019-02-01 $4.83 $4.86 $4.67 $4.72 $4.72 63,970
2019-01-31 $4.77 $4.90 $4.76 $4.86 $4.86 103,688
2019-01-30 $4.83 $4.90 $4.76 $4.82 $4.82 135,792
2019-01-29 $4.86 $4.94 $4.76 $4.85 $4.85 93,433
2019-01-28 $4.82 $4.93 $4.61 $4.86 $4.86 187,295
2019-01-25 $4.56 $4.80 $4.54 $4.76 $4.76 168,275
2019-01-24 $4.67 $5.22 $4.00 $4.56 $4.56 1,125,208
2019-01-23 $4.98 $5.13 $4.40 $4.63 $4.63 1,608,528
2019-01-22 $5.16 $6.09 $4.66 $4.89 $4.89 12,604,758
2019-01-18 $4.49 $4.50 $4.35 $4.38 $4.38 63,466
2019-01-17 $4.53 $4.56 $4.43 $4.43 $4.43 48,790
2019-01-16 $4.61 $4.69 $4.45 $4.50 $4.50 83,383
2019-01-15 $4.73 $4.73 $4.48 $4.50 $4.50 70,184
2019-01-14 $4.36 $4.79 $4.36 $4.45 $4.45 122,215
2019-01-11 $4.60 $4.70 $4.30 $4.35 $4.35 126,092
2019-01-10 $4.31 $4.66 $4.28 $4.40 $4.40 471,588
2019-01-09 $4.35 $4.44 $4.28 $4.33 $4.33 42,572
2019-01-08 $4.32 $4.40 $4.27 $4.29 $4.29 138,681
2019-01-07 $4.39 $4.48 $4.25 $4.25 $4.25 219,416
2019-01-04 $4.10 $4.50 $4.10 $4.37 $4.37 23,228
2019-01-03 $4.25 $4.49 $4.16 $4.24 $4.24 28,605
2019-01-02 $4.19 $4.50 $4.10 $4.26 $4.26 118,975
2018-12-31 $3.97 $4.23 $3.96 $4.06 $4.06 53,610
2018-12-28 $4.15 $4.15 $3.80 $3.95 $3.95 59,996
2018-12-27 $3.94 $4.25 $3.76 $4.03 $4.03 214,871
2018-12-26 $4.01 $4.21 $3.90 $3.99 $3.99 38,971
2018-12-24 $4.24 $4.30 $3.98 $4.00 $4.00 37,583
2018-12-21 $4.31 $4.56 $4.10 $4.25 $4.25 88,694
2018-12-20 $4.32 $4.68 $4.25 $4.31 $4.31 28,482
2018-12-19 $4.29 $4.69 $4.29 $4.40 $4.40 37,725
2018-12-18 $4.74 $4.76 $4.34 $4.36 $4.36 37,751
2018-12-17 $4.76 $4.79 $4.70 $4.74 $4.74 32,382
2018-12-14 $4.86 $4.93 $4.80 $4.82 $4.82 32,158
2018-12-13 $4.91 $5.03 $4.87 $4.88 $4.88 49,889
2018-12-12 $5.07 $5.12 $4.91 $4.95 $4.95 79,897
2018-12-11 $5.19 $5.31 $5.05 $5.12 $5.12 31,247
2018-12-10 $5.31 $5.45 $5.15 $5.20 $5.20 37,509
2018-12-07 $5.20 $5.54 $5.20 $5.39 $5.39 6,493
2018-12-06 $5.63 $5.63 $5.20 $5.38 $5.38 67,093
2018-12-04 $5.73 $5.75 $5.54 $5.68 $5.68 23,719
2018-12-03 $5.80 $5.80 $5.60 $5.69 $5.69 196,315
2018-11-30 $5.69 $5.78 $5.68 $5.77 $5.77 13,028
2018-11-29 $5.70 $5.73 $5.51 $5.68 $5.68 21,574
2018-11-28 $5.65 $5.80 $5.65 $5.70 $5.70 9,786
2018-11-27 $5.81 $5.81 $5.68 $5.70 $5.70 12,116
2018-11-26 $5.84 $5.87 $5.75 $5.81 $5.81 21,713
2018-11-23 $5.93 $5.93 $5.90 $5.90 $5.90 940
2018-11-21 $5.66 $5.98 $5.65 $5.80 $5.80 17,583
2018-11-20 $5.80 $5.87 $5.55 $5.72 $5.72 28,404
2018-11-19 $5.93 $5.93 $5.75 $5.82 $5.82 4,437
2018-11-16 $5.87 $5.99 $5.80 $5.99 $5.99 1,826
2018-11-15 $5.62 $6.00 $5.55 $5.84 $5.84 11,759
2018-11-14 $5.69 $5.86 $5.60 $5.61 $5.61 8,889
2018-11-13 $5.97 $6.00 $5.70 $5.71 $5.71 8,405
2018-11-12 $5.65 $5.85 $5.58 $5.68 $5.68 23,255
2018-11-09 $6.03 $6.03 $5.65 $5.65 $5.65 25,205
2018-11-08 $5.81 $5.96 $5.80 $5.91 $5.91 10,137
2018-11-07 $5.76 $5.90 $5.73 $5.79 $5.79 31,842
2018-11-06 $5.76 $6.00 $5.75 $5.80 $5.80 22,264
2018-11-05 $5.86 $5.86 $5.70 $5.80 $5.80 14,882
2018-11-02 $5.85 $5.85 $5.73 $5.85 $5.85 49,469
2018-11-01 $5.87 $5.87 $5.78 $5.80 $5.80 14,675
2018-10-31 $5.77 $5.86 $5.75 $5.80 $5.80 9,498
2018-10-30 $5.75 $5.95 $5.62 $5.70 $5.70 8,367
2018-10-29 $5.83 $6.04 $5.71 $5.75 $5.75 4,546
2018-10-26 $5.72 $5.94 $5.70 $5.77 $5.77 17,098
2018-10-25 $5.80 $6.05 $5.68 $5.71 $5.71 22,627
2018-10-24 $5.84 $6.09 $5.80 $5.80 $5.80 10,368
2018-10-23 $5.90 $6.01 $5.71 $5.81 $5.81 20,337
2018-10-22 $5.87 $6.05 $5.85 $5.98 $5.98 11,383
2018-10-19 $6.00 $6.13 $6.00 $6.08 $6.08 8,037
2018-10-18 $6.04 $6.19 $5.99 $6.03 $6.03 15,188
2018-10-17 $6.10 $6.18 $6.00 $6.05 $6.05 4,813
2018-10-16 $5.95 $6.14 $5.68 $6.06 $6.06 40,405
2018-10-15 $6.10 $6.15 $5.85 $5.90 $5.90 23,114
2018-10-12 $5.70 $6.00 $5.70 $6.00 $6.00 19,334
2018-10-11 $5.81 $5.95 $5.60 $5.62 $5.62 53,730
2018-10-10 $6.30 $6.36 $5.80 $5.80 $5.80 102,156
2018-10-09 $6.33 $6.34 $6.29 $6.30 $6.30 3,034
2018-10-08 $6.41 $6.42 $6.32 $6.32 $6.32 11,186
2018-10-05 $6.44 $6.58 $6.44 $6.49 $6.49 10,402
2018-10-04 $6.60 $6.67 $6.42 $6.50 $6.50 45,106
2018-10-03 $6.54 $6.73 $6.40 $6.55 $6.55 87,878
2018-10-02 $6.34 $6.64 $6.34 $6.51 $6.51 114,409
2018-10-01 $6.24 $6.40 $6.24 $6.39 $6.39 14,294
2018-09-28 $6.30 $6.50 $6.15 $6.15 $6.15 85,074
2018-09-27 $6.60 $6.60 $6.15 $6.40 $6.40 144,859
2018-09-26 $6.50 $6.75 $6.40 $6.45 $6.45 45,029
2018-09-25 $6.75 $6.75 $6.41 $6.50 $6.50 66,508
2018-09-24 $6.35 $6.60 $6.35 $6.45 $6.45 22,096
2018-09-21 $6.35 $6.40 $6.35 $6.35 $6.35 5,745
2018-09-20 $6.35 $6.50 $6.35 $6.40 $6.40 23,561
2018-09-19 $6.60 $6.60 $6.40 $6.40 $6.40 28,376
2018-09-18 $6.48 $6.60 $6.45 $6.48 $6.48 13,359
2018-09-17 $6.50 $6.55 $6.45 $6.45 $6.45 5,432
2018-09-14 $6.48 $6.65 $6.45 $6.50 $6.50 12,934
2018-09-13 $6.60 $6.60 $6.46 $6.53 $6.53 16,844
2018-09-12 $6.65 $6.70 $6.50 $6.50 $6.50 13,813
2018-09-11 $6.70 $6.75 $6.60 $6.60 $6.60 30,872
2018-09-10 $6.59 $6.70 $6.59 $6.70 $6.70 26,281
2018-09-07 $6.30 $6.55 $6.30 $6.40 $6.40 31,922
2018-09-06 $6.35 $6.40 $6.30 $6.30 $6.30 20,371
2018-09-05 $6.15 $6.35 $6.15 $6.35 $6.35 21,345
2018-09-04 $6.25 $6.30 $6.20 $6.20 $6.20 10,361
2018-08-31 $6.27 $6.30 $6.27 $6.30 $6.30 3,237
2018-08-30 $6.30 $6.30 $6.20 $6.25 $6.25 29,284
2018-08-29 $6.30 $6.40 $6.29 $6.35 $6.35 19,093
2018-08-28 $6.25 $6.40 $6.25 $6.35 $6.35 46,682
2018-08-27 $6.32 $6.40 $6.25 $6.40 $6.40 20,645
2018-08-24 $6.45 $6.45 $6.38 $6.40 $6.40 7,280
2018-08-23 $6.40 $6.45 $6.36 $6.45 $6.45 5,822
2018-08-22 $6.35 $6.40 $6.25 $6.28 $6.28 8,793
2018-08-21 $6.32 $6.45 $6.30 $6.40 $6.40 6,635
2018-08-20 $6.45 $6.45 $6.30 $6.30 $6.30 22,483
2018-08-17 $6.40 $6.45 $6.35 $6.35 $6.35 11,067
2018-08-16 $6.39 $6.40 $6.25 $6.40 $6.40 8,301
2018-08-15 $6.65 $6.65 $6.36 $6.43 $6.43 28,929
2018-08-14 $6.60 $6.65 $6.45 $6.60 $6.60 40,554
2018-08-13 $6.40 $6.65 $6.40 $6.60 $6.60 22,761
2018-08-10 $6.43 $6.50 $6.35 $6.45 $6.45 6,931
2018-08-09 $6.50 $6.60 $6.45 $6.50 $6.50 32,381
2018-08-08 $6.35 $6.50 $6.15 $6.40 $6.40 28,389
2018-08-07 $6.40 $6.40 $6.15 $6.30 $6.30 33,556
2018-08-06 $6.25 $6.40 $6.10 $6.30 $6.30 16,833
2018-08-03 $6.25 $6.30 $6.10 $6.25 $6.25 4,996
2018-08-02 $6.30 $6.40 $6.10 $6.20 $6.20 30,328
2018-08-01 $6.15 $6.30 $6.01 $6.30 $6.30 23,839
2018-07-31 $6.00 $6.15 $6.00 $6.10 $6.10 43,355
2018-07-30 $6.25 $6.25 $6.05 $6.10 $6.10 71,218
2018-07-27 $6.11 $6.20 $6.00 $6.10 $6.10 56,790
2018-07-26 $6.20 $6.25 $6.10 $6.15 $6.15 18,407
2018-07-25 $6.15 $6.55 $6.10 $6.20 $6.20 43,200
2018-07-24 $6.20 $6.30 $6.15 $6.15 $6.15 9,532
2018-07-23 $6.25 $6.25 $5.85 $6.20 $6.20 64,216
2018-07-20 $6.35 $6.35 $6.25 $6.25 $6.25 5,438
2018-07-19 $6.30 $6.35 $6.25 $6.30 $6.30 23,700
2018-07-18 $6.30 $6.40 $6.20 $6.30 $6.30 10,180
2018-07-17 $6.40 $6.40 $6.10 $6.30 $6.30 30,500
2018-07-16 $6.30 $6.45 $6.25 $6.30 $6.30 8,359
2018-07-13 $6.50 $6.55 $5.95 $6.25 $6.25 76,713
2018-07-12 $6.65 $6.65 $6.35 $6.45 $6.45 793,503
2018-07-11 $6.80 $6.80 $6.60 $6.70 $6.70 22,678
2018-07-10 $6.85 $6.95 $6.70 $6.85 $6.85 14,333
2018-07-09 $6.90 $7.05 $6.80 $6.85 $6.85 10,636
2018-07-06 $6.89 $6.95 $6.89 $6.90 $6.90 6,833
2018-07-05 $6.95 $6.95 $6.80 $6.85 $6.85 24,165
2018-07-03 $7.00 $7.05 $6.90 $6.95 $6.95 11,723
2018-07-02 $6.90 $7.15 $6.90 $7.10 $7.10 78,734
2018-06-29 $6.95 $7.00 $6.90 $6.90 $6.90 25,661
2018-06-28 $7.30 $7.30 $6.80 $6.90 $6.90 78,871
2018-06-27 $7.07 $7.35 $6.90 $7.35 $7.35 52,524
2018-06-26 $6.82 $7.10 $6.80 $7.10 $7.10 17,681
2018-06-25 $7.00 $7.00 $6.75 $6.85 $6.85 45,970
2018-06-22 $6.95 $7.00 $6.87 $7.00 $7.00 15,260
2018-06-21 $7.10 $7.10 $6.90 $6.90 $6.90 36,755
2018-06-20 $6.85 $7.15 $6.82 $7.10 $7.10 37,031
2018-06-19 $7.00 $7.20 $6.75 $6.95 $6.95 37,292
2018-06-18 $6.75 $7.05 $6.70 $7.00 $7.00 50,770
2018-06-15 $6.90 $7.00 $6.75 $6.85 $6.85 27,519
2018-06-14 $7.00 $7.00 $6.70 $6.95 $6.95 48,205
2018-06-13 $6.90 $7.30 $6.87 $7.00 $7.00 87,342
2018-06-12 $6.70 $6.95 $6.57 $6.95 $6.95 47,290
2018-06-11 $6.70 $6.85 $6.60 $6.65 $6.65 30,514
2018-06-08 $6.75 $6.75 $6.60 $6.68 $6.68 8,888
2018-06-07 $6.60 $6.65 $6.51 $6.60 $6.60 62,889
2018-06-06 $6.60 $6.70 $6.52 $6.55 $6.55 23,204
2018-06-05 $6.70 $6.70 $6.50 $6.65 $6.65 24,290
2018-06-04 $6.70 $6.80 $6.55 $6.70 $6.70 25,565
2018-06-01 $6.95 $6.95 $6.65 $6.65 $6.65 22,730
2018-05-31 $6.60 $6.90 $6.45 $6.90 $6.90 48,370
2018-05-30 $6.60 $6.70 $6.55 $6.65 $6.65 34,432
2018-05-29 $6.60 $6.70 $6.35 $6.55 $6.55 40,950
2018-05-25 $6.68 $6.68 $6.55 $6.65 $6.65 3,259
2018-05-24 $6.75 $6.75 $6.55 $6.70 $6.70 21,360
2018-05-23 $6.65 $6.65 $6.35 $6.51 $6.51 25,057
2018-05-22 $6.80 $6.80 $6.60 $6.70 $6.70 12,321
2018-05-21 $6.80 $6.95 $6.50 $6.85 $6.85 22,908
2018-05-18 $6.60 $6.65 $6.40 $6.60 $6.60 24,573
2018-05-17 $6.25 $6.65 $5.15 $6.50 $6.50 62,757
2018-05-16 $6.75 $7.09 $6.45 $6.60 $6.60 65,104
2018-05-15 $6.30 $6.75 $6.25 $6.70 $6.70 126,049
2018-05-14 $6.00 $6.30 $5.95 $6.20 $6.20 111,443
2018-05-11 $5.70 $6.00 $5.55 $5.95 $5.95 107,273
2018-05-10 $5.75 $5.80 $5.53 $5.71 $5.71 75,777
2018-05-09 $5.60 $5.70 $5.45 $5.55 $5.55 57,705
2018-05-08 $5.65 $5.65 $5.50 $5.65 $5.65 39,489
2018-05-07 $5.60 $5.75 $5.55 $5.55 $5.55 55,540
2018-05-04 $5.60 $5.75 $5.50 $5.65 $5.65 69,311
2018-05-03 $5.45 $5.60 $5.40 $5.60 $5.60 17,945
2018-05-02 $5.40 $5.50 $5.35 $5.45 $5.45 32,719
2018-05-01 $5.40 $5.50 $5.35 $5.50 $5.50 18,567
2018-04-30 $5.40 $5.50 $5.15 $5.50 $5.50 20,377
2018-04-27 $5.40 $5.50 $5.35 $5.39 $5.39 6,548
2018-04-26 $5.35 $5.50 $5.30 $5.50 $5.50 31,855
2018-04-25 $5.30 $5.40 $5.14 $5.40 $5.40 23,967
2018-04-24 $5.15 $5.35 $5.15 $5.35 $5.35 20,832
2018-04-23 $5.20 $5.20 $5.05 $5.05 $5.05 20,824
2018-04-20 $5.10 $5.40 $5.10 $5.25 $5.25 16,184
2018-04-19 $5.36 $5.45 $5.10 $5.10 $5.10 10,901
2018-04-18 $5.40 $5.50 $5.33 $5.40 $5.40 11,164
2018-04-17 $5.10 $5.45 $5.10 $5.40 $5.40 36,740
2018-04-16 $5.35 $5.55 $5.10 $5.10 $5.10 25,508
2018-04-13 $5.45 $5.55 $5.40 $5.40 $5.40 4,129
2018-04-12 $5.45 $5.55 $5.45 $5.50 $5.50 44,491
2018-04-11 $5.45 $5.55 $5.45 $5.45 $5.45 30,396
2018-04-10 $5.50 $5.55 $5.40 $5.50 $5.50 43,320
2018-04-09 $5.40 $5.50 $5.34 $5.40 $5.40 16,542
2018-04-06 $5.45 $5.45 $5.35 $5.40 $5.40 26,820
2018-04-05 $5.40 $5.50 $5.28 $5.45 $5.45 13,171
2018-04-04 $5.33 $5.50 $5.33 $5.45 $5.45 17,078
2018-04-03 $5.30 $5.50 $5.29 $5.40 $5.40 14,430
2018-04-02 $5.25 $5.45 $5.20 $5.25 $5.25 36,024
2018-03-29 $5.25 $5.30 $5.20 $5.20 $5.20 7,444
2018-03-28 $5.11 $5.30 $5.10 $5.30 $5.30 21,884
2018-03-27 $5.35 $5.35 $5.10 $5.20 $5.20 15,637
2018-03-26 $5.25 $5.30 $5.05 $5.25 $5.25 33,325
2018-03-23 $5.45 $5.50 $5.20 $5.25 $5.25 51,910
2018-03-22 $5.40 $5.50 $5.10 $5.50 $5.50 69,531
2018-03-21 $5.50 $6.43 $5.35 $5.45 $5.45 86,477
2018-03-20 $4.95 $5.55 $4.80 $5.40 $5.40 329,927
2018-03-19 $4.45 $4.75 $4.25 $4.68 $4.68 244,938
2018-03-16 $3.95 $4.15 $3.95 $4.15 $4.15 45,716
2018-03-15 $4.31 $4.32 $3.95 $3.95 $3.95 101,315
2018-03-14 $4.25 $4.40 $4.25 $4.25 $4.25 31,230
2018-03-13 $4.40 $4.40 $4.25 $4.25 $4.25 3,645
2018-03-12 $4.36 $4.45 $4.35 $4.35 $4.35 10,912
2018-03-09 $4.20 $4.45 $4.10 $4.35 $4.35 71,845
2018-03-08 $4.18 $4.20 $4.15 $4.20 $4.20 16,451
2018-03-07 $4.18 $4.20 $4.15 $4.18 $4.18 21,898
2018-03-06 $4.20 $4.20 $4.15 $4.20 $4.20 4,318
2018-03-05 $4.15 $4.20 $4.15 $4.15 $4.15 9,619
2018-03-02 $4.18 $4.25 $4.10 $4.20 $4.20 21,853
2018-03-01 $3.98 $4.25 $3.98 $4.23 $4.23 13,616
2018-02-28 $3.90 $4.15 $3.90 $3.90 $3.90 17,928
2018-02-27 $4.20 $4.20 $3.90 $3.90 $3.90 66,778
2018-02-26 $4.20 $4.25 $4.05 $4.10 $4.10 84,870
2018-02-23 $4.35 $4.40 $4.30 $4.35 $4.35 4,777
2018-02-22 $4.38 $4.40 $4.30 $4.30 $4.30 11,071
2018-02-21 $4.45 $4.45 $4.25 $4.35 $4.35 14,835
2018-02-20 $4.50 $4.55 $4.45 $4.50 $4.50 39,151
2018-02-16 $4.40 $4.41 $4.25 $4.35 $4.35 6,673
2018-02-15 $4.20 $4.25 $4.20 $4.20 $4.20 14,378
2018-02-14 $4.30 $4.30 $4.20 $4.25 $4.25 5,211
2018-02-13 $4.15 $4.30 $4.05 $4.25 $4.25 39,438
2018-02-12 $4.15 $4.25 $4.05 $4.15 $4.15 6,547
2018-02-09 $4.25 $4.25 $4.00 $4.20 $4.20 17,714
2018-02-08 $4.40 $4.40 $4.15 $4.20 $4.20 30,352
2018-02-07 $4.05 $4.40 $4.05 $4.35 $4.35 26,961
2018-02-06 $3.90 $4.15 $3.56 $4.05 $4.05 48,129
2018-02-05 $4.30 $4.38 $4.05 $4.05 $4.05 37,627
2018-02-02 $4.35 $4.45 $4.25 $4.35 $4.35 26,481
2018-02-01 $4.45 $4.47 $4.35 $4.40 $4.40 27,765
2018-01-31 $4.60 $4.60 $4.40 $4.45 $4.45 17,604
2018-01-30 $4.65 $4.65 $4.50 $4.58 $4.58 10,188
2018-01-29 $4.70 $4.70 $4.50 $4.60 $4.60 35,202
2018-01-26 $4.70 $4.75 $4.63 $4.65 $4.65 15,193
2018-01-25 $4.55 $4.75 $4.50 $4.65 $4.65 40,511
2018-01-24 $4.65 $4.65 $4.53 $4.55 $4.55 20,601
2018-01-23 $4.45 $4.75 $4.43 $4.69 $4.69 43,478
2018-01-22 $4.50 $4.50 $4.40 $4.45 $4.45 34,238
2018-01-19 $4.40 $4.50 $4.30 $4.45 $4.45 16,885
2018-01-18 $4.45 $4.45 $4.30 $4.40 $4.40 36,198
2018-01-17 $4.65 $4.65 $4.40 $4.45 $4.45 37,708
2018-01-16 $4.65 $4.75 $4.60 $4.60 $4.60 15,083
2018-01-12 $4.55 $4.65 $4.55 $4.60 $4.60 20,127
2018-01-11 $4.60 $4.75 $4.55 $4.60 $4.60 104,411
2018-01-10 $4.67 $4.70 $4.65 $4.68 $4.68 7,177
2018-01-09 $4.65 $4.83 $4.65 $4.70 $4.70 53,104
2018-01-08 $4.75 $4.80 $4.60 $4.70 $4.70 21,277
2018-01-05 $4.80 $4.80 $4.75 $4.78 $4.78 18,904
2018-01-04 $4.65 $4.80 $4.55 $4.70 $4.70 31,159
2018-01-03 $4.50 $4.75 $4.50 $4.60 $4.60 86,764
2018-01-02 $4.50 $4.70 $4.50 $4.55 $4.55 38,268
2017-12-29 $4.49 $4.50 $4.40 $4.45 $4.45 54,609
2017-12-28 $4.55 $4.55 $4.45 $4.50 $4.50 46,401
2017-12-27 $4.55 $4.55 $4.45 $4.50 $4.50 27,913
2017-12-26 $4.45 $4.60 $4.45 $4.50 $4.50 50,054
2017-12-22 $4.50 $4.53 $4.45 $4.45 $4.45 23,158
2017-12-21 $4.50 $4.55 $4.45 $4.50 $4.50 30,706
2017-12-20 $4.60 $4.60 $4.45 $4.50 $4.50 61,724
2017-12-19 $4.50 $4.60 $4.40 $4.55 $4.55 39,532
2017-12-18 $4.65 $4.75 $4.55 $4.55 $4.55 39,188
2017-12-15 $4.65 $4.80 $4.60 $4.80 $4.80 68,386
2017-12-14 $4.75 $4.80 $4.55 $4.70 $4.70 24,987
2017-12-13 $4.75 $4.80 $4.60 $4.70 $4.70 27,064
2017-12-12 $4.75 $4.80 $4.73 $4.80 $4.80 34,848
2017-12-11 $4.60 $4.75 $4.60 $4.70 $4.70 4,010
2017-12-08 $4.75 $4.75 $4.55 $4.55 $4.55 36,025
2017-12-07 $4.45 $4.80 $4.45 $4.75 $4.75 50,147
2017-12-06 $4.60 $4.60 $4.50 $4.60 $4.60 35,098
2017-12-05 $4.65 $4.65 $4.50 $4.65 $4.65 23,344
2017-12-04 $4.95 $4.95 $4.60 $4.70 $4.70 13,032
2017-12-01 $4.65 $4.95 $4.65 $4.95 $4.95 43,264
2017-11-30 $4.75 $4.90 $4.50 $4.60 $4.60 63,824
2017-11-29 $4.85 $4.85 $4.70 $4.75 $4.75 24,296
2017-11-28 $4.99 $5.00 $4.80 $4.80 $4.80 19,498
2017-11-27 $5.00 $5.00 $4.80 $4.93 $4.93 36,562
2017-11-24 $5.10 $5.10 $5.00 $5.05 $5.05 30,191
2017-11-22 $4.80 $5.10 $4.80 $5.10 $5.10 67,430
2017-11-21 $4.80 $4.80 $4.75 $4.75 $4.75 19,281
2017-11-20 $4.60 $4.85 $4.50 $4.80 $4.80 29,014
2017-11-17 $4.65 $4.80 $4.60 $4.60 $4.60 18,825
2017-11-16 $4.40 $4.65 $4.40 $4.60 $4.60 55,109
2017-11-15 $4.25 $4.50 $4.22 $4.35 $4.35 71,645
2017-11-14 $4.30 $4.35 $4.15 $4.25 $4.25 50,164
2017-11-13 $4.60 $4.60 $4.25 $4.30 $4.30 94,432
2017-11-10 $4.75 $4.75 $4.45 $4.58 $4.58 92,987
2017-11-09 $4.80 $4.85 $4.70 $4.70 $4.70 32,072
2017-11-08 $4.95 $4.95 $4.85 $4.90 $4.90 9,665
2017-11-07 $4.95 $5.00 $4.80 $4.90 $4.90 37,110
2017-11-06 $4.95 $5.00 $4.90 $5.00 $5.00 56,408
2017-11-03 $4.95 $5.00 $4.95 $5.00 $5.00 7,594
2017-11-02 $4.95 $5.00 $4.95 $4.95 $4.95 9,987
2017-11-01 $5.00 $5.05 $4.95 $5.00 $5.00 63,504
2017-10-31 $5.10 $5.10 $4.95 $5.05 $5.05 39,955
2017-10-30 $5.10 $5.10 $4.95 $5.05 $5.05 114,234
2017-10-27 $5.00 $5.05 $4.95 $5.00 $5.00 13,090
2017-10-26 $4.95 $5.00 $4.90 $5.00 $5.00 28,735
2017-10-25 $5.05 $5.05 $4.80 $4.90 $4.90 53,592
2017-10-24 $5.08 $5.10 $5.00 $5.03 $5.03 10,247
2017-10-23 $5.20 $5.20 $5.05 $5.10 $5.10 23,854
2017-10-20 $5.10 $5.20 $5.00 $5.00 $5.00 20,825
2017-10-19 $5.05 $5.20 $4.95 $5.10 $5.10 55,611
2017-10-18 $5.00 $5.10 $5.00 $5.05 $5.05 23,332
2017-10-17 $5.00 $5.05 $4.86 $5.00 $5.00 44,215
2017-10-16 $5.15 $5.15 $4.85 $4.90 $4.90 56,063
2017-10-13 $5.05 $5.05 $4.90 $4.90 $4.90 16,472
2017-10-12 $5.00 $5.00 $4.90 $4.95 $4.95 23,941
2017-10-11 $4.90 $5.10 $4.90 $5.00 $5.00 46,401
2017-10-10 $5.10 $5.10 $4.90 $4.95 $4.95 25,622
2017-10-09 $5.20 $5.20 $4.95 $5.00 $5.00 27,139
2017-10-06 $5.10 $5.15 $5.05 $5.15 $5.15 34,439
2017-10-05 $5.05 $5.10 $5.05 $5.10 $5.10 15,541
2017-10-04 $5.20 $5.20 $4.85 $5.05 $5.05 44,661
2017-10-03 $5.25 $5.25 $5.10 $5.20 $5.20 20,767
2017-10-02 $5.35 $5.37 $5.15 $5.18 $5.18 66,280
2017-09-29 $5.00 $5.35 $4.95 $5.35 $5.35 94,486
2017-09-28 $5.00 $5.05 $4.98 $5.00 $5.00 114,966
2017-09-27 $5.00 $5.05 $4.90 $4.90 $4.90 33,109
2017-09-26 $5.05 $5.05 $4.85 $5.00 $5.00 55,699
2017-09-25 $4.85 $5.05 $4.75 $5.00 $5.00 101,870
2017-09-22 $5.00 $5.05 $4.80 $4.80 $4.80 112,054
2017-09-21 $5.05 $5.15 $5.00 $5.00 $5.00 69,983
2017-09-20 $5.10 $5.15 $5.00 $5.00 $5.00 122,228
2017-09-19 $5.20 $5.30 $4.95 $5.00 $5.00 1,128,915
2017-09-18 $6.00 $6.10 $5.95 $6.05 $6.05 13,591
2017-09-15 $5.85 $6.10 $5.78 $6.10 $6.10 20,174
2017-09-14 $5.65 $5.85 $5.65 $5.75 $5.75 12,485
2017-09-13 $5.80 $5.85 $5.60 $5.60 $5.60 34,079
2017-09-12 $6.15 $6.15 $5.65 $5.75 $5.75 83,708
2017-09-11 $6.35 $6.48 $6.20 $6.20 $6.20 5,627
2017-09-08 $6.15 $6.33 $6.15 $6.25 $6.25 8,108
2017-09-07 $6.30 $6.35 $6.05 $6.25 $6.25 5,884
2017-09-06 $6.20 $6.55 $6.20 $6.45 $6.45 10,811
2017-09-05 $6.45 $6.45 $6.30 $6.35 $6.35 11,040
2017-09-01 $6.35 $6.70 $6.30 $6.60 $6.60 36,124
2017-08-31 $6.20 $6.34 $6.20 $6.30 $6.30 12,180
2017-08-30 $6.30 $6.30 $6.23 $6.30 $6.30 8,952
2017-08-29 $6.20 $6.25 $6.15 $6.20 $6.20 4,469
2017-08-28 $6.20 $6.40 $6.10 $6.35 $6.35 12,174
2017-08-25 $6.15 $6.24 $6.15 $6.21 $6.21 2,049
2017-08-24 $6.05 $6.20 $6.05 $6.15 $6.15 3,624
2017-08-23 $6.05 $6.20 $6.05 $6.10 $6.10 5,949
2017-08-22 $6.30 $6.30 $6.10 $6.18 $6.18 5,182
2017-08-21 $6.35 $6.55 $6.25 $6.30 $6.30 26,984
2017-08-18 $6.05 $6.30 $6.00 $6.30 $6.30 21,566
2017-08-17 $6.20 $6.25 $6.00 $6.00 $6.00 32,252
2017-08-16 $6.35 $6.40 $6.25 $6.30 $6.30 18,018
2017-08-15 $6.35 $6.60 $6.35 $6.45 $6.45 23,500
2017-08-14 $6.50 $6.55 $6.40 $6.50 $6.50 4,856
2017-08-11 $6.15 $7.00 $6.15 $6.60 $6.60 37,223
2017-08-10 $6.55 $6.83 $6.15 $6.20 $6.20 36,607
2017-08-09 $7.05 $7.10 $6.60 $6.70 $6.70 27,464
2017-08-08 $6.75 $6.95 $6.65 $6.95 $6.95 32,242
2017-08-07 $6.65 $6.90 $6.65 $6.85 $6.85 10,164
2017-08-04 $6.30 $6.80 $6.30 $6.80 $6.80 14,722
2017-08-03 $6.90 $6.90 $6.10 $6.50 $6.50 52,943
2017-08-02 $6.81 $6.95 $6.81 $6.90 $6.90 12,346
2017-08-01 $6.85 $6.90 $6.67 $6.90 $6.90 3,808
2017-07-31 $6.80 $6.90 $6.50 $6.85 $6.85 11,510
2017-07-28 $6.75 $6.86 $6.75 $6.79 $6.79 5,044
2017-07-27 $6.95 $6.95 $6.55 $6.75 $6.75 17,993
2017-07-26 $7.05 $7.09 $6.95 $6.97 $6.97 3,025
2017-07-25 $7.10 $7.20 $7.00 $7.00 $7.00 2,271
2017-07-24 $7.25 $7.25 $7.10 $7.10 $7.10 10,799
2017-07-21 $7.20 $7.45 $7.10 $7.15 $7.15 23,144
2017-07-20 $7.30 $7.50 $7.16 $7.25 $7.25 64,693
2017-07-19 $6.83 $7.10 $6.80 $6.95 $6.95 15,124
2017-07-18 $6.75 $6.90 $6.75 $6.90 $6.90 7,047
2017-07-17 $6.95 $6.95 $6.75 $6.90 $6.90 39,888
2017-07-14 $6.70 $7.05 $6.70 $7.05 $7.05 30,329
2017-07-13 $6.85 $6.85 $6.75 $6.80 $6.80 7,025
2017-07-12 $6.50 $6.95 $6.50 $6.85 $6.85 84,887
2017-07-11 $6.50 $6.65 $6.45 $6.50 $6.50 186,367
2017-07-10 $6.70 $6.75 $6.40 $6.40 $6.40 92,676
2017-07-07 $6.70 $6.75 $6.50 $6.70 $6.70 18,269
2017-07-06 $6.50 $6.70 $6.43 $6.60 $6.60 110,609
2017-07-05 $6.85 $7.20 $6.55 $6.55 $6.55 43,724
2017-07-03 $6.90 $7.10 $6.75 $6.85 $6.85 86,212
2017-06-30 $7.15 $7.20 $6.60 $6.80 $6.80 39,356
2017-06-29 $7.55 $7.90 $7.15 $7.30 $7.30 56,000
2017-06-28 $6.91 $7.50 $6.91 $7.50 $7.50 41,213
2017-06-27 $7.00 $7.25 $6.93 $6.95 $6.95 13,398
2017-06-26 $7.20 $7.95 $6.80 $7.20 $7.20 20,199
2017-06-23 $7.85 $8.25 $7.23 $7.23 $7.23 46,212
2017-06-22 $7.75 $7.80 $7.66 $7.80 $7.80 11,076
2017-06-21 $7.20 $7.80 $7.20 $7.65 $7.65 184,306
2017-06-20 $6.95 $7.45 $6.90 $7.30 $7.30 50,766
2017-06-19 $6.80 $7.00 $6.75 $6.95 $6.95 208,281
2017-06-16 $6.80 $6.85 $6.80 $6.85 $6.85 1,173
2017-06-15 $6.56 $6.85 $6.56 $6.80 $6.80 5,644
2017-06-14 $6.50 $6.70 $6.50 $6.70 $6.70 12,616
2017-06-13 $6.45 $6.65 $6.45 $6.65 $6.65 2,907
2017-06-12 $6.60 $6.60 $6.50 $6.50 $6.50 8,981
2017-06-09 $6.97 $6.97 $6.55 $6.55 $6.55 4,316
2017-06-08 $6.59 $6.79 $6.55 $6.68 $6.68 17,181
2017-06-07 $6.50 $6.60 $6.50 $6.60 $6.60 6,522
2017-06-06 $6.50 $6.60 $6.50 $6.55 $6.55 4,648
2017-06-05 $6.85 $6.90 $6.55 $6.55 $6.55 10,860
2017-06-02 $6.85 $6.90 $6.85 $6.85 $6.85 4,608
2017-06-01 $7.00 $7.08 $6.80 $6.90 $6.90 38,131
2017-05-31 $7.04 $7.04 $6.90 $6.95 $6.95 17,761
2017-05-30 $7.00 $7.03 $6.95 $6.95 $6.95 6,362
2017-05-26 $7.00 $7.00 $6.95 $6.99 $6.99 4,231
2017-05-25 $6.86 $6.95 $6.86 $6.95 $6.95 17,644
2017-05-24 $7.00 $7.15 $6.80 $6.90 $6.90 56,960
2017-05-23 $6.85 $6.90 $6.81 $6.88 $6.88 12,268
2017-05-22 $6.80 $6.90 $6.50 $6.80 $6.80 38,311
2017-05-19 $6.80 $6.85 $6.65 $6.85 $6.85 12,731
2017-05-18 $6.50 $6.80 $6.50 $6.80 $6.80 15,061
2017-05-17 $6.50 $6.55 $6.35 $6.45 $6.45 14,617
2017-05-16 $6.60 $6.60 $6.50 $6.50 $6.50 14,996
2017-05-15 $6.45 $6.55 $6.33 $6.55 $6.55 28,729
2017-05-12 $6.00 $6.30 $5.89 $6.30 $6.30 133,333
2017-05-11 $5.90 $6.05 $5.80 $5.95 $5.95 65,393
2017-05-10 $6.10 $6.20 $5.70 $5.80 $5.80 82,957
2017-05-09 $6.10 $6.20 $5.90 $6.05 $6.05 87,384
2017-05-08 $5.90 $6.35 $5.75 $6.10 $6.10 285,342
2017-05-05 $6.10 $6.10 $5.92 $6.00 $6.00 18,402
2017-05-04 $6.00 $6.10 $6.00 $6.08 $6.08 105,414
2017-05-03 $6.00 $6.20 $6.00 $6.05 $6.05 201,887
2017-05-02 $6.10 $6.10 $5.80 $6.00 $6.00 18,446
2017-05-01 $5.95 $6.20 $5.95 $6.05 $6.05 285,364
2017-04-28 $6.35 $6.40 $5.98 $6.00 $6.00 46,458
2017-04-27 $6.40 $6.40 $6.05 $6.30 $6.30 54,758
2017-04-26 $6.65 $6.70 $6.40 $6.44 $6.44 19,797
2017-04-25 $6.75 $6.75 $6.40 $6.70 $6.70 30,505
2017-04-24 $6.70 $6.75 $6.60 $6.65 $6.65 3,908
2017-04-21 $6.75 $6.75 $6.45 $6.65 $6.65 6,954
2017-04-20 $6.70 $7.35 $6.70 $6.80 $6.80 45,765
2017-04-19 $6.50 $6.75 $6.40 $6.75 $6.75 5,225
2017-04-18 $6.75 $6.90 $6.35 $6.90 $6.90 13,125
2017-04-17 $6.65 $7.00 $6.25 $6.95 $6.95 14,676
2017-04-13 $6.65 $6.75 $6.60 $6.75 $6.75 8,689
2017-04-12 $6.65 $6.65 $6.51 $6.65 $6.65 2,027
2017-04-11 $6.50 $6.60 $6.42 $6.60 $6.60 4,674
2017-04-10 $6.45 $6.50 $6.45 $6.50 $6.50 328
2017-04-07 $6.35 $6.50 $6.35 $6.45 $6.45 1,933
2017-04-06 $6.20 $6.35 $6.16 $6.25 $6.25 17,106
2017-04-05 $6.25 $6.65 $6.12 $6.35 $6.35 5,616
2017-04-04 $6.50 $6.65 $6.20 $6.20 $6.20 28,330
2017-04-03 $6.60 $6.70 $6.45 $6.45 $6.45 9,418
2017-03-31 $6.60 $6.65 $6.60 $6.60 $6.60 9,769
2017-03-30 $6.60 $6.80 $6.60 $6.60 $6.60 21,714
2017-03-29 $6.60 $6.80 $6.60 $6.63 $6.63 19,373
2017-03-28 $6.53 $6.55 $6.45 $6.55 $6.55 3,784
2017-03-27 $6.55 $6.55 $6.16 $6.48 $6.48 9,861
2017-03-24 $6.50 $6.50 $6.30 $6.40 $6.40 24,339
2017-03-23 $6.20 $6.70 $6.20 $6.68 $6.68 51,345
2017-03-22 $5.95 $6.25 $5.95 $6.15 $6.15 21,403
2017-03-21 $6.00 $6.05 $5.85 $6.05 $6.05 12,785
2017-03-20 $5.90 $6.05 $5.90 $6.00 $6.00 18,873
2017-03-17 $5.75 $5.95 $5.55 $5.95 $5.95 24,935
2017-03-16 $5.95 $5.95 $5.75 $5.75 $5.75 11,175
2017-03-15 $6.10 $6.10 $5.90 $5.95 $5.95 12,045
2017-03-14 $6.00 $6.10 $6.00 $6.05 $6.05 1,486
2017-03-13 $6.05 $6.10 $6.00 $6.05 $6.05 2,809
2017-03-10 $6.10 $6.20 $6.00 $6.10 $6.10 10,185
2017-03-09 $6.35 $6.35 $6.05 $6.10 $6.10 5,114
2017-03-08 $6.05 $6.25 $5.90 $6.15 $6.15 52,762
2017-03-07 $6.40 $6.40 $5.90 $6.15 $6.15 61,364
2017-03-06 $6.20 $6.35 $6.10 $6.30 $6.30 58,392
2017-03-03 $6.30 $6.38 $6.00 $6.20 $6.20 46,222
2017-03-02 $5.95 $6.40 $5.95 $6.25 $6.25 137,965
2017-03-01 $5.80 $5.95 $5.80 $5.95 $5.95 18,406
2017-02-28 $5.90 $5.95 $5.85 $5.95 $5.95 7,009
2017-02-27 $5.95 $5.95 $5.80 $5.85 $5.85 4,595
2017-02-24 $5.80 $6.00 $5.80 $5.85 $5.85 4,187
2017-02-23 $5.95 $6.00 $5.70 $6.00 $6.00 22,240
2017-02-22 $6.15 $6.15 $5.70 $5.95 $5.95 38,065
2017-02-21 $6.60 $6.75 $6.15 $6.15 $6.15 30,091
2017-02-17 $6.10 $6.25 $6.00 $6.20 $6.20 16,601
2017-02-16 $6.10 $6.25 $6.00 $6.10 $6.10 18,141
2017-02-15 $6.30 $6.30 $6.05 $6.15 $6.15 27,145
2017-02-14 $6.10 $6.25 $6.10 $6.20 $6.20 28,416
2017-02-13 $6.05 $6.20 $5.90 $6.00 $6.00 25,591
2017-02-10 $6.00 $6.10 $5.90 $6.05 $6.05 11,739
2017-02-09 $6.00 $6.17 $5.86 $5.95 $5.95 14,404
2017-02-08 $5.95 $6.00 $5.90 $5.95 $5.95 26,595
2017-02-07 $5.99 $6.00 $5.65 $5.93 $5.93 71,168
2017-02-06 $6.20 $6.25 $5.95 $5.95 $5.95 15,212
2017-02-03 $5.85 $6.20 $5.85 $6.10 $6.10 43,454
2017-02-02 $6.10 $6.11 $5.65 $5.95 $5.95 27,389
2017-02-01 $5.70 $6.15 $5.70 $6.05 $6.05 53,010
2017-01-31 $4.65 $5.70 $4.55 $5.65 $5.65 116,239
2017-01-30 $5.00 $5.25 $5.00 $5.20 $5.20 19,285
2017-01-27 $5.00 $5.05 $5.00 $5.00 $5.00 4,890
2017-01-26 $5.00 $5.13 $5.00 $5.00 $5.00 5,734
2017-01-25 $5.20 $5.20 $5.00 $5.00 $5.00 14,713
2017-01-24 $5.15 $5.25 $5.15 $5.15 $5.15 9,765
2017-01-23 $5.05 $5.35 $5.00 $5.30 $5.30 12,704
2017-01-20 $5.20 $5.25 $5.13 $5.15 $5.15 15,040
2017-01-19 $5.35 $5.40 $5.20 $5.20 $5.20 8,919
2017-01-18 $5.35 $5.40 $5.30 $5.35 $5.35 11,557
2017-01-17 $5.25 $5.30 $5.23 $5.30 $5.30 4,619
2017-01-13 $5.35 $5.45 $5.15 $5.30 $5.30 29,020
2017-01-12 $5.35 $5.40 $5.25 $5.35 $5.35 5,827
2017-01-11 $5.48 $5.50 $5.30 $5.30 $5.30 18,134
2017-01-10 $5.60 $5.60 $5.40 $5.45 $5.45 20,871
2017-01-09 $5.40 $5.70 $5.35 $5.55 $5.55 28,731
2017-01-06 $5.15 $5.40 $5.15 $5.40 $5.40 21,304
2017-01-05 $5.10 $5.40 $5.10 $5.10 $5.10 39,528
2017-01-04 $5.22 $5.25 $5.10 $5.15 $5.15 30,854
2017-01-03 $4.70 $5.35 $4.70 $5.25 $5.25 26,861
2016-12-30 $5.05 $5.05 $4.58 $4.58 $4.58 43,558
2016-12-29 $5.00 $5.15 $5.00 $5.10 $5.10 33,174
2016-12-28 $5.00 $5.15 $5.00 $5.10 $5.10 23,552
2016-12-27 $4.90 $5.10 $4.90 $5.05 $5.05 52,100
2016-12-23 $4.70 $4.90 $4.70 $4.90 $4.90 9,510
2016-12-22 $4.90 $4.90 $4.65 $4.65 $4.65 29,757
2016-12-21 $4.85 $4.90 $4.70 $4.80 $4.80 35,567
2016-12-20 $4.80 $4.95 $4.80 $4.80 $4.80 20,349
2016-12-19 $5.05 $5.12 $4.60 $4.60 $4.60 44,094
2016-12-16 $4.79 $5.20 $4.75 $5.00 $5.00 19,578
2016-12-15 $5.10 $5.20 $4.75 $5.00 $5.00 34,819
2016-12-14 $4.90 $5.10 $4.85 $5.05 $5.05 25,808
2016-12-13 $5.05 $5.10 $4.93 $5.00 $5.00 27,330
2016-12-12 $5.05 $5.05 $5.00 $5.00 $5.00 7,889
2016-12-09 $4.97 $5.25 $4.97 $5.05 $5.05 27,496
2016-12-08 $5.05 $5.05 $4.25 $4.90 $4.90 356,386
2016-12-07 $5.35 $5.50 $5.10 $5.15 $5.15 11,420
2016-12-06 $5.50 $5.50 $5.35 $5.40 $5.40 5,260
2016-12-05 $5.35 $5.45 $5.35 $5.45 $5.45 15,578
2016-12-02 $5.40 $5.45 $5.00 $5.25 $5.25 52,391
2016-12-01 $5.40 $5.50 $5.35 $5.35 $5.35 28,596
2016-11-30 $5.50 $5.50 $5.35 $5.35 $5.35 22,606
2016-11-29 $5.45 $5.45 $5.35 $5.35 $5.35 22,893
2016-11-28 $5.30 $5.45 $5.30 $5.35 $5.35 45,863
2016-11-25 $5.05 $5.25 $5.00 $5.25 $5.25 2,544
2016-11-23 $5.30 $5.35 $5.00 $5.00 $5.00 26,263
2016-11-22 $5.35 $5.35 $5.25 $5.30 $5.30 21,200
2016-11-21 $5.40 $5.60 $5.30 $5.40 $5.40 20,071
2016-11-18 $5.45 $5.65 $5.35 $5.40 $5.40 37,162
2016-11-17 $5.80 $5.89 $5.60 $5.73 $5.73 13,251
2016-11-16 $5.30 $5.90 $5.30 $5.75 $5.75 24,279
2016-11-15 $5.60 $5.70 $5.14 $5.28 $5.28 50,805
2016-11-14 $5.80 $5.94 $5.10 $5.40 $5.40 43,697
2016-11-11 $5.80 $5.93 $5.80 $5.80 $5.80 14,497
2016-11-10 $5.85 $6.10 $5.85 $5.85 $5.85 45,364
2016-11-09 $5.60 $5.85 $5.40 $5.65 $5.65 19,546
2016-11-08 $5.80 $5.85 $5.60 $5.75 $5.75 14,382
2016-11-07 $5.55 $5.70 $5.25 $5.70 $5.70 13,381
2016-11-04 $5.65 $5.85 $5.50 $5.50 $5.50 30,130
2016-11-03 $5.95 $6.25 $5.60 $5.60 $5.60 19,488
2016-11-02 $6.20 $6.20 $5.90 $6.00 $6.00 26,738
2016-11-01 $6.30 $6.75 $6.25 $6.25 $6.25 28,280
2016-10-31 $6.25 $6.45 $6.25 $6.40 $6.40 35,908
2016-10-28 $6.30 $6.35 $6.25 $6.25 $6.25 2,208
2016-10-27 $6.40 $6.40 $6.25 $6.30 $6.30 4,808
2016-10-26 $6.25 $6.35 $6.25 $6.35 $6.35 5,384
2016-10-25 $6.60 $6.60 $6.35 $6.35 $6.35 7,844
2016-10-24 $6.80 $6.80 $6.40 $6.50 $6.50 11,257
2016-10-21 $6.74 $6.80 $6.65 $6.65 $6.65 4,533
2016-10-20 $6.60 $6.65 $6.50 $6.65 $6.65 16,445
2016-10-19 $6.80 $6.88 $6.65 $6.69 $6.69 13,225
2016-10-18 $7.04 $7.04 $6.80 $6.80 $6.80 16,431
2016-10-17 $6.95 $6.95 $6.85 $6.90 $6.90 3,302
2016-10-14 $6.95 $7.04 $6.85 $6.90 $6.90 24,961
2016-10-13 $7.19 $7.19 $6.90 $6.92 $6.92 28,131
2016-10-12 $7.18 $7.40 $7.11 $7.32 $7.32 1,240
2016-10-11 $7.05 $7.43 $7.00 $7.12 $7.12 16,723
2016-10-10 $7.69 $7.69 $7.01 $7.04 $7.04 28,033
2016-10-07 $7.55 $7.74 $7.38 $7.46 $7.46 56,996
2016-10-06 $7.60 $7.65 $7.10 $7.54 $7.54 29,349
2016-10-05 $7.60 $7.69 $7.56 $7.64 $7.64 8,365
2016-10-04 $7.65 $7.91 $7.55 $7.57 $7.57 33,570
2016-10-03 $7.76 $7.91 $7.63 $7.71 $7.71 44,780
2016-09-30 $8.21 $8.21 $7.69 $7.70 $7.70 9,900
2016-09-29 $8.00 $8.12 $7.65 $7.99 $7.99 40,069
2016-09-28 $8.25 $8.58 $8.25 $8.25 $8.25 15,666
2016-09-27 $8.32 $8.52 $8.23 $8.26 $8.26 41,021
2016-09-26 $8.07 $8.48 $8.04 $8.26 $8.26 9,632
2016-09-23 $7.92 $8.36 $7.92 $8.09 $8.09 29,468
2016-09-22 $7.84 $8.16 $7.84 $8.00 $8.00 10,871
2016-09-21 $7.73 $7.78 $7.62 $7.78 $7.78 9,439
2016-09-20 $7.41 $7.71 $7.37 $7.65 $7.65 12,048
2016-09-19 $7.26 $7.42 $7.25 $7.41 $7.41 5,571
2016-09-16 $7.25 $7.40 $7.25 $7.28 $7.28 7,896
2016-09-15 $7.41 $7.41 $7.27 $7.28 $7.28 8,918
2016-09-14 $7.25 $7.50 $7.20 $7.35 $7.35 14,639
2016-09-13 $7.25 $7.34 $7.15 $7.15 $7.15 6,368
2016-09-12 $7.31 $7.39 $7.27 $7.35 $7.35 10,684
2016-09-09 $7.60 $7.60 $7.28 $7.32 $7.32 27,327
2016-09-08 $7.45 $7.65 $7.45 $7.58 $7.58 14,914
2016-09-07 $7.60 $7.70 $7.53 $7.62 $7.62 15,002
2016-09-06 $7.36 $7.60 $7.30 $7.53 $7.53 22,262
2016-09-02 $7.66 $7.80 $7.48 $7.48 $7.48 11,160
2016-09-01 $7.51 $7.57 $7.40 $7.57 $7.57 6,529
2016-08-31 $7.84 $7.84 $7.39 $7.46 $7.46 18,980
2016-08-30 $7.90 $7.92 $7.70 $7.78 $7.78 12,772
2016-08-29 $7.77 $7.95 $7.55 $7.71 $7.71 21,111
2016-08-26 $7.95 $7.96 $7.61 $7.78 $7.78 27,114
2016-08-25 $7.90 $8.37 $7.86 $7.89 $7.89 23,427
2016-08-24 $7.86 $8.28 $7.81 $8.06 $8.06 30,494
2016-08-23 $8.12 $8.15 $7.92 $7.98 $7.98 231,002
2016-08-22 $8.19 $8.40 $8.11 $8.16 $8.16 23,150
2016-08-19 $8.02 $8.30 $7.90 $8.21 $8.21 54,588
2016-08-18 $7.91 $8.33 $7.79 $8.01 $8.01 117,664
2016-08-17 $6.78 $8.08 $6.65 $7.86 $7.86 203,112
2016-08-16 $6.92 $6.92 $6.32 $6.37 $6.37 36,446
2016-08-15 $6.70 $6.98 $6.70 $6.74 $6.74 36,749
2016-08-12 $6.86 $6.94 $6.72 $6.80 $6.80 20,110
2016-08-11 $6.87 $7.03 $6.83 $6.89 $6.89 12,705
2016-08-10 $6.98 $7.07 $6.75 $6.90 $6.90 27,128
2016-08-09 $7.02 $7.14 $6.95 $7.00 $7.00 5,090
2016-08-08 $7.29 $7.41 $7.00 $7.00 $7.00 11,633
2016-08-05 $7.29 $7.38 $7.25 $7.25 $7.25 4,064
2016-08-04 $7.38 $7.38 $7.20 $7.35 $7.35 17,107
2016-08-03 $6.79 $7.58 $6.79 $7.29 $7.29 53,330
2016-08-02 $7.16 $7.16 $6.60 $6.72 $6.72 48,718
2016-08-01 $7.38 $7.40 $7.20 $7.21 $7.21 20,781
2016-07-29 $7.62 $7.62 $7.39 $7.39 $7.39 21,859
2016-07-28 $7.68 $7.82 $7.67 $7.70 $7.70 21,079
2016-07-27 $7.63 $7.70 $7.63 $7.69 $7.69 7,368
2016-07-26 $7.77 $7.77 $7.67 $7.67 $7.67 5,482
2016-07-25 $7.77 $7.77 $7.69 $7.75 $7.75 2,837
2016-07-22 $7.77 $7.77 $7.63 $7.77 $7.77 4,895
2016-07-21 $7.75 $7.81 $7.65 $7.75 $7.75 7,576
2016-07-20 $7.80 $7.80 $7.64 $7.66 $7.66 9,344
2016-07-19 $7.58 $7.77 $7.58 $7.77 $7.77 6,949
2016-07-18 $7.76 $7.80 $7.50 $7.51 $7.51 14,931
2016-07-15 $7.75 $7.80 $7.72 $7.77 $7.77 18,808
2016-07-14 $7.80 $7.82 $7.70 $7.74 $7.74 15,211
2016-07-13 $7.80 $7.80 $7.64 $7.80 $7.80 26,017
2016-07-12 $7.82 $7.86 $7.75 $7.76 $7.76 11,080
2016-07-11 $7.85 $7.90 $7.65 $7.75 $7.75 17,314
2016-07-08 $7.81 $7.90 $7.81 $7.88 $7.88 4,211
2016-07-07 $7.93 $7.93 $7.81 $7.81 $7.81 1,058
2016-07-06 $7.78 $7.92 $7.76 $7.81 $7.81 3,840
2016-07-05 $7.93 $7.99 $7.81 $7.99 $7.99 4,447
2016-07-01 $7.90 $8.00 $7.84 $7.86 $7.86 4,255
2016-06-30 $7.76 $7.97 $7.76 $7.89 $7.89 5,410
2016-06-29 $7.72 $7.82 $7.61 $7.74 $7.74 5,616
2016-06-28 $7.80 $7.99 $7.51 $7.63 $7.63 28,882
2016-06-27 $7.93 $8.01 $7.72 $7.77 $7.77 444,342
2016-06-24 $7.89 $8.01 $7.87 $7.90 $7.90 7,521
2016-06-23 $8.03 $8.03 $7.91 $7.97 $7.97 2,027
2016-06-22 $7.97 $7.99 $7.96 $7.97 $7.97 3,540
2016-06-21 $8.02 $8.05 $7.93 $8.05 $8.05 2,925
2016-06-20 $8.12 $8.18 $8.02 $8.03 $8.03 1,269
2016-06-17 $8.06 $8.06 $8.02 $8.02 $8.02 1,118
2016-06-16 $8.07 $8.15 $7.97 $8.10 $8.10 3,418
2016-06-15 $8.09 $8.20 $8.00 $8.17 $8.17 6,066
2016-06-14 $7.99 $8.22 $7.85 $8.06 $8.06 3,371
2016-06-13 $8.04 $8.17 $7.81 $8.17 $8.17 13,145
2016-06-10 $8.17 $8.18 $7.93 $7.97 $7.97 4,843
2016-06-09 $8.32 $8.32 $8.15 $8.23 $8.23 3,986
2016-06-08 $8.35 $8.35 $8.08 $8.12 $8.12 12,420
2016-06-07 $7.81 $8.40 $7.76 $8.38 $8.38 130,272
2016-06-06 $7.90 $7.90 $7.72 $7.72 $7.72 3,780
2016-06-03 $7.48 $7.90 $7.41 $7.90 $7.90 30,410
2016-06-02 $7.50 $7.55 $7.40 $7.50 $7.50 13,123
2016-06-01 $7.70 $7.80 $7.50 $7.52 $7.52 14,648
2016-05-31 $7.86 $7.89 $7.62 $7.70 $7.70 14,625
2016-05-27 $7.71 $7.96 $7.71 $7.76 $7.76 7,512
2016-05-26 $7.78 $7.83 $7.71 $7.71 $7.71 5,093
2016-05-25 $8.02 $8.02 $7.78 $7.81 $7.81 1,126
2016-05-24 $7.83 $7.85 $7.75 $7.75 $7.75 8,250
2016-05-23 $7.82 $7.82 $7.82 $7.82 $7.82 995
2016-05-20 $8.08 $8.08 $7.95 $8.00 $8.00 948
2016-05-19 $7.95 $8.01 $7.77 $7.77 $7.77 2,822
2016-05-18 $7.96 $8.14 $7.96 $7.97 $7.97 1,768
2016-05-17 $7.88 $8.18 $7.53 $7.74 $7.74 26,402
2016-05-16 $8.02 $8.18 $7.99 $7.99 $7.99 23,277
2016-05-13 $8.04 $8.08 $7.88 $7.88 $7.88 3,883
2016-05-12 $8.16 $8.16 $7.34 $7.83 $7.83 4,761
2016-05-11 $8.25 $8.25 $7.43 $7.83 $7.83 4,601
2016-05-10 $8.19 $8.19 $7.85 $7.85 $7.85 2,609
2016-05-09 $7.86 $8.05 $7.72 $7.80 $7.80 6,328
2016-05-06 $7.77 $7.93 $7.67 $7.78 $7.78 6,166
2016-05-05 $7.99 $8.14 $7.84 $7.86 $7.86 10,513
2016-05-04 $8.11 $8.25 $7.82 $7.87 $7.87 7,334
2016-05-03 $8.17 $8.29 $8.01 $8.22 $8.22 3,798
2016-05-02 $8.27 $8.30 $8.09 $8.30 $8.30 15,016
2016-04-29 $8.65 $8.66 $8.16 $8.27 $8.27 5,867
2016-04-28 $8.69 $8.69 $8.42 $8.60 $8.60 15,010
2016-04-27 $8.69 $8.84 $8.54 $8.64 $8.64 16,438
2016-04-26 $8.49 $8.66 $8.40 $8.63 $8.63 25,684
2016-04-25 $8.36 $8.44 $8.11 $8.44 $8.44 13,835
2016-04-22 $8.27 $8.52 $8.14 $8.26 $8.26 9,268
2016-04-21 $8.90 $8.90 $7.96 $8.26 $8.26 301,155
2016-04-20 $8.39 $8.73 $8.08 $8.25 $8.25 25,307
2016-04-19 $8.06 $8.86 $7.96 $8.48 $8.48 100,279
2016-04-18 $7.90 $8.24 $7.90 $8.16 $8.16 284,880
2016-04-15 $8.12 $8.16 $7.99 $8.04 $8.04 3,701
2016-04-14 $7.88 $8.06 $7.88 $8.02 $8.02 5,205
2016-04-13 $7.96 $8.10 $7.80 $7.81 $7.81 11,433
2016-04-12 $7.78 $8.10 $7.75 $7.95 $7.95 8,027
2016-04-11 $8.15 $8.25 $7.75 $7.87 $7.87 14,857
2016-04-08 $7.61 $8.18 $7.61 $8.12 $8.12 32,718
2016-04-07 $7.85 $8.00 $7.57 $7.60 $7.60 15,059
2016-04-06 $7.72 $8.15 $7.72 $7.96 $7.96 13,997
2016-04-05 $8.00 $8.19 $8.00 $8.00 $8.00 17,977
2016-04-04 $8.07 $8.07 $7.76 $8.00 $8.00 27,114
2016-04-01 $8.07 $8.30 $8.04 $8.11 $8.11 6,660
2016-03-31 $7.99 $8.21 $7.98 $8.07 $8.07 12,091
2016-03-30 $8.13 $8.13 $7.62 $7.99 $7.99 15,699
2016-03-29 $7.69 $8.06 $7.65 $7.89 $7.89 7,303
2016-03-28 $7.58 $7.68 $7.58 $7.66 $7.66 3,771
2016-03-24 $7.70 $7.94 $7.58 $7.58 $7.58 4,206
2016-03-23 $7.53 $8.16 $7.53 $7.65 $7.65 6,250
2016-03-22 $7.66 $7.90 $7.51 $7.56 $7.56 4,749
2016-03-21 $7.91 $8.19 $7.72 $7.81 $7.81 13,346
2016-03-18 $7.75 $7.85 $7.51 $7.85 $7.85 9,712
2016-03-17 $8.00 $8.00 $7.50 $7.52 $7.52 18,912
2016-03-16 $8.10 $8.23 $7.75 $7.75 $7.75 18,364
2016-03-15 $7.97 $8.01 $7.72 $7.94 $7.94 16,737
2016-03-14 $7.92 $8.02 $7.76 $7.77 $7.77 5,642
2016-03-11 $8.15 $8.15 $7.72 $7.91 $7.91 4,113
2016-03-10 $7.94 $8.13 $7.63 $7.81 $7.81 14,852
2016-03-09 $7.53 $7.81 $7.42 $7.81 $7.81 12,834
2016-03-08 $7.60 $7.66 $7.40 $7.66 $7.66 5,607
2016-03-07 $8.03 $8.03 $7.50 $7.60 $7.60 9,621
2016-03-04 $7.99 $7.99 $7.39 $7.43 $7.43 20,694
2016-03-03 $7.65 $7.97 $7.60 $7.69 $7.69 26,974
2016-03-02 $7.96 $7.99 $7.56 $7.78 $7.78 114,748
2016-03-01 $8.25 $8.25 $7.87 $7.92 $7.92 28,820
2016-02-29 $7.90 $8.25 $7.25 $8.07 $8.07 13,581
2016-02-26 $8.21 $8.21 $7.51 $7.58 $7.58 25,244
2016-02-25 $7.44 $8.21 $7.18 $8.08 $8.08 17,346
2016-02-24 $7.10 $7.39 $7.10 $7.27 $7.27 7,538
2016-02-23 $7.23 $7.29 $6.75 $7.10 $7.10 16,435
2016-02-22 $7.42 $7.42 $6.83 $7.12 $7.12 12,998
2016-02-19 $6.88 $7.12 $6.83 $7.12 $7.12 6,618
2016-02-18 $7.30 $7.45 $6.76 $6.89 $6.89 13,080
2016-02-17 $6.66 $7.11 $6.66 $7.11 $7.11 27,412
2016-02-16 $6.10 $6.75 $6.10 $6.35 $6.35 15,715
2016-02-12 $5.70 $6.25 $5.70 $5.83 $5.83 5,754
2016-02-11 $6.30 $6.36 $5.66 $5.66 $5.66 35,200
2016-02-10 $6.53 $7.00 $6.14 $6.15 $6.15 6,483
2016-02-09 $6.70 $6.73 $6.49 $6.63 $6.63 4,923
2016-02-08 $7.20 $7.20 $6.61 $6.73 $6.73 6,538
2016-02-05 $7.33 $7.42 $6.98 $7.04 $7.04 21,031
2016-02-04 $7.10 $7.23 $6.92 $7.23 $7.23 15,601
2016-02-03 $6.51 $7.22 $6.35 $7.10 $7.10 31,811
2016-02-02 $6.56 $6.77 $6.05 $6.05 $6.05 9,304
2016-02-01 $6.75 $6.75 $6.51 $6.64 $6.64 8,548
2016-01-29 $6.38 $6.91 $6.24 $6.76 $6.76 18,647
2016-01-28 $6.10 $7.11 $5.67 $6.42 $6.42 52,546
2016-01-27 $6.63 $6.80 $5.95 $6.10 $6.10 30,905
2016-01-26 $7.19 $7.20 $6.63 $6.72 $6.72 25,080
2016-01-25 $8.01 $8.01 $7.17 $7.17 $7.17 7,675
2016-01-22 $7.80 $7.80 $7.26 $7.46 $7.46 7,538
2016-01-21 $7.22 $7.40 $7.10 $7.15 $7.15 7,399
2016-01-20 $7.60 $7.60 $7.12 $7.23 $7.23 15,621
2016-01-19 $7.57 $7.57 $6.80 $7.48 $7.48 18,451
2016-01-15 $8.14 $8.29 $7.37 $7.57 $7.57 26,621
2016-01-14 $8.00 $8.35 $7.99 $8.28 $8.28 28,420
2016-01-13 $8.17 $8.29 $8.00 $8.00 $8.00 10,107
2016-01-12 $8.00 $8.48 $8.00 $8.31 $8.31 14,470
2016-01-11 $9.08 $9.08 $8.02 $8.08 $8.08 18,072
2016-01-08 $8.92 $9.28 $8.51 $8.60 $8.60 25,372
2016-01-07 $9.22 $9.29 $8.89 $8.97 $8.97 18,461
2016-01-06 $9.22 $9.26 $9.01 $9.10 $9.10 10,477
2016-01-05 $8.90 $9.16 $8.63 $9.08 $9.08 29,992
2016-01-04 $8.40 $8.74 $7.63 $8.47 $8.47 47,005
2015-12-31 $8.80 $9.10 $8.39 $8.54 $8.54 19,237
2015-12-30 $8.73 $8.85 $8.54 $8.73 $8.73 12,516
2015-12-29 $9.00 $9.01 $8.62 $8.76 $8.76 25,363
2015-12-28 $9.29 $9.29 $8.95 $9.00 $9.00 14,149
2015-12-24 $9.10 $9.29 $8.96 $9.29 $9.29 3,393
2015-12-23 $9.20 $9.20 $9.10 $9.10 $9.10 2,822
2015-12-22 $9.31 $9.31 $9.20 $9.21 $9.21 10,719
2015-12-21 $9.28 $9.31 $9.17 $9.30 $9.30 6,264
2015-12-18 $9.30 $9.32 $9.15 $9.25 $9.25 5,455
2015-12-17 $9.16 $9.40 $9.14 $9.25 $9.25 13,959
2015-12-16 $9.11 $9.34 $9.11 $9.14 $9.14 6,405
2015-12-15 $9.26 $9.44 $9.10 $9.19 $9.19 17,975
2015-12-14 $9.20 $9.57 $9.10 $9.15 $9.15 3,823
2015-12-11 $9.30 $9.31 $9.11 $9.20 $9.20 9,984
2015-12-10 $9.40 $9.55 $9.30 $9.38 $9.38 10,003
2015-12-09 $9.94 $9.99 $9.34 $9.45 $9.45 11,890
2015-12-08 $9.61 $9.87 $9.61 $9.83 $9.83 7,327
2015-12-07 $9.86 $10.04 $9.41 $9.82 $9.82 28,777
2015-12-04 $9.90 $10.04 $9.89 $9.90 $9.90 8,125
2015-12-03 $10.01 $10.24 $9.83 $9.90 $9.90 19,632
2015-12-02 $10.31 $10.31 $9.85 $9.95 $9.95 24,644
2015-12-01 $10.25 $10.29 $10.01 $10.21 $10.21 10,147
2015-11-30 $10.47 $10.47 $10.10 $10.30 $10.30 21,439
2015-11-27 $10.47 $10.47 $10.26 $10.36 $10.36 13,895
2015-11-25 $9.85 $10.34 $9.85 $10.34 $10.34 35,786
2015-11-24 $9.78 $10.00 $9.58 $9.86 $9.86 37,514
2015-11-23 $9.30 $9.67 $9.19 $9.67 $9.67 19,868
2015-11-20 $9.42 $9.49 $9.12 $9.29 $9.29 12,615
2015-11-19 $9.38 $9.49 $9.29 $9.36 $9.36 7,401
2015-11-18 $9.50 $9.50 $9.26 $9.46 $9.46 14,270
2015-11-17 $9.16 $9.50 $9.08 $9.50 $9.50 16,760
2015-11-16 $9.02 $9.24 $9.02 $9.13 $9.13 20,927
2015-11-13 $9.19 $9.27 $9.04 $9.07 $9.07 17,104
2015-11-12 $9.60 $9.69 $9.23 $9.39 $9.39 15,004
2015-11-11 $9.79 $9.79 $9.64 $9.64 $9.64 15,050
2015-11-10 $9.64 $9.84 $9.64 $9.76 $9.76 9,790
2015-11-09 $9.84 $9.84 $9.51 $9.53 $9.53 15,024
2015-11-06 $9.85 $9.85 $9.50 $9.62 $9.62 8,033
2015-11-05 $9.37 $9.49 $9.00 $9.31 $9.31 41,861
2015-11-04 $9.71 $9.88 $9.17 $9.47 $9.47 16,422
2015-11-03 $9.36 $9.90 $9.35 $9.53 $9.53 37,228
2015-11-02 $9.09 $9.60 $8.71 $9.33 $9.33 36,114
2015-10-30 $9.85 $9.85 $8.51 $8.98 $8.98 50,765
2015-10-29 $9.30 $9.85 $9.23 $9.75 $9.75 61,055
2015-10-28 $9.00 $9.50 $9.00 $9.30 $9.30 96,637
2015-10-27 $9.04 $9.37 $8.76 $9.08 $9.08 49,261
2015-10-26 $8.85 $9.59 $8.52 $9.12 $9.12 66,939
2015-10-23 $8.80 $8.88 $8.57 $8.88 $8.88 9,910
2015-10-22 $8.90 $8.90 $8.28 $8.81 $8.81 99,864
2015-10-21 $8.17 $9.39 $7.86 $8.51 $8.51 345,167
2015-10-20 $7.86 $8.46 $7.70 $8.00 $8.00 81,751
2015-10-19 $7.85 $7.96 $7.70 $7.76 $7.76 5,271
2015-10-16 $7.57 $7.70 $7.28 $7.56 $7.56 6,796
2015-10-15 $7.52 $7.72 $7.25 $7.47 $7.47 10,998
2015-10-14 $7.38 $7.49 $7.38 $7.46 $7.46 6,736
2015-10-13 $7.54 $7.54 $7.29 $7.45 $7.45 15,717
2015-10-12 $7.38 $7.61 $7.22 $7.55 $7.55 14,213
2015-10-09 $7.51 $7.57 $7.37 $7.44 $7.44 3,700
2015-10-08 $7.69 $7.69 $7.40 $7.46 $7.46 6,221
2015-10-07 $7.47 $7.67 $7.41 $7.62 $7.62 1,633
2015-10-06 $7.52 $7.71 $7.37 $7.45 $7.45 8,469
2015-10-05 $7.78 $7.81 $7.38 $7.51 $7.51 6,303
2015-10-02 $7.55 $8.00 $7.55 $7.77 $7.77 19,072
2015-10-01 $7.37 $7.65 $7.37 $7.59 $7.59 39,453
2015-09-30 $7.88 $8.22 $7.35 $7.63 $7.63 241,878
2015-09-29 $6.78 $6.78 $6.10 $6.24 $6.24 23,031
2015-09-28 $7.46 $7.46 $6.56 $6.56 $6.56 20,763
2015-09-25 $7.86 $7.86 $7.23 $7.59 $7.59 22,982
2015-09-24 $7.53 $7.87 $7.15 $7.86 $7.86 20,051
2015-09-23 $7.44 $7.54 $7.38 $7.53 $7.53 3,319
2015-09-22 $7.38 $7.58 $7.15 $7.54 $7.54 21,577
2015-09-21 $7.46 $7.53 $7.31 $7.46 $7.46 8,650
2015-09-18 $7.53 $7.70 $7.46 $7.56 $7.56 15,026
2015-09-17 $7.47 $7.60 $7.31 $7.57 $7.57 26,594
2015-09-16 $7.01 $7.89 $6.96 $7.43 $7.43 61,795
2015-09-15 $7.01 $7.01 $7.01 $7.01 $7.01 200
2015-09-14 $7.13 $7.13 $7.13 $7.13 $7.13 100
2015-09-11 $7.02 $7.12 $7.02 $7.12 $7.12 6,472
2015-09-10 $7.01 $7.02 $6.88 $7.02 $7.02 5,367
2015-09-09 $6.99 $7.04 $6.78 $7.01 $7.01 34,116
2015-09-08 $6.90 $7.09 $6.75 $7.01 $7.01 19,895
2015-09-04 $7.06 $7.06 $6.90 $6.90 $6.90 3,926
2015-09-03 $7.06 $7.15 $6.96 $7.01 $7.01 7,126

MediWound Ltd (MDWD) News Headlines

Recent MediWound Ltd (MDWD) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.