Mesoblast Ltd (MESO) Exchange: NASDAQ

Data as of March 29, 2024

$2.09 ($0.03) 1.46%

Mesoblast Ltd - Daily Information
Click for more stock information on Mesoblast Ltd.
Daily Information Data
Date March 29, 2024
Open $2.09
Previous Close $2.09
High $2.22
Low $2.08
Adjusted Open $2.09
Previous Adjusted Close $2.09
Adjusted High $2.22
Adjusted Low $2.08

About Mesoblast Ltd (MESO)

Mesoblast Limited, together with its subsidiaries, engages in the development of regenerative therapeutic cell-based products in Australia, the United States, and Singapore. The company is developing therapeutic products using its proprietary technology platforms, which include mesenchymal lineage adult stem cells (MLCs) to treat conditions with unmet medical needs, including cardiac diseases, spine and musculoskeletal disorders, oncology and hematology diseases, and immune-mediated and inflammatory conditions. Its lead product candidates comprise MPC-150-IM for congestive heart failures; MPC-06-ID to treat chronic lower back pain due to moderate degenerative disc diseases; MSC-100-IV for the treatment of steroid refractory acute graft versus host diseases (GVHDs); and MPC-300-IV for biologic refractory rheumatoid arthritis and diabetic nephropathy. The company is also developing JR-031 for pediatric and adult GVHDs; MPC-25-IC, which is in Phase II clinical trial to treat acute cardiac ischemia; MPC-25-Osteo that has been completed Phase II clinical trial for the treatment of spinal fusion; and MPC-CBE, which is in Phase III clinical trial to treat bone marrow transplantations. The company has strategic alliances with Lonza Group for clinical and long-term commercial production of its off-the-shelf adult stem cell products; and Teva Pharmaceutical Industries Ltd. for the development and commercialization of its MPCs for cardiovascular diseases and neurologic conditions. Mesoblast Limited was founded in 2004 and is headquartered in Melbourne, Australia.

Historical Stock Data for Mesoblast Ltd (MESO)

Date Open High Low Close Adj.Close Volume
2024-02-23 $2.09 $2.22 $2.08 $2.09 $2.09 182,010
2024-02-22 $2.00 $2.12 $1.99 $2.06 $2.06 100,026
2024-02-21 $1.95 $2.03 $1.94 $2.03 $2.03 29,297
2024-02-20 $2.05 $2.05 $1.95 $2.01 $2.01 62,778
2024-02-16 $2.05 $2.05 $1.99 $2.02 $2.02 70,493
2024-02-15 $1.95 $2.05 $1.92 $2.05 $2.05 160,147
2024-02-14 $1.83 $1.97 $1.83 $1.93 $1.93 262,654
2024-02-13 $1.89 $1.90 $1.81 $1.85 $1.85 50,007
2024-02-12 $1.81 $1.91 $1.81 $1.89 $1.89 33,007
2024-02-09 $1.78 $1.88 $1.76 $1.82 $1.82 52,241
2024-02-08 $1.75 $1.84 $1.75 $1.80 $1.80 51,882
2024-02-07 $1.81 $1.84 $1.75 $1.79 $1.79 45,474
2024-02-06 $1.79 $1.85 $1.76 $1.81 $1.81 52,504
2024-02-05 $1.78 $1.80 $1.75 $1.80 $1.80 90,466
2024-02-02 $1.80 $1.82 $1.75 $1.77 $1.77 49,156
2024-02-01 $1.78 $1.80 $1.76 $1.79 $1.79 31,268
2024-01-31 $1.82 $1.85 $1.75 $1.76 $1.76 113,288
2024-01-30 $1.84 $1.87 $1.81 $1.83 $1.83 30,566
2024-01-29 $1.83 $1.89 $1.81 $1.87 $1.87 55,613
2024-01-26 $1.83 $1.85 $1.79 $1.83 $1.83 39,210
2024-01-25 $1.81 $1.84 $1.77 $1.79 $1.79 51,101
2024-01-24 $1.80 $1.87 $1.75 $1.77 $1.77 104,965
2024-01-23 $1.77 $1.81 $1.72 $1.80 $1.80 188,290
2024-01-22 $1.85 $1.90 $1.79 $1.82 $1.82 341,191
2024-01-19 $1.90 $1.95 $1.78 $1.92 $1.92 1,772,752
2024-01-18 $1.72 $1.76 $1.61 $1.72 $1.72 121,553
2024-01-17 $1.80 $1.80 $1.63 $1.74 $1.74 94,912
2024-01-16 $1.85 $1.94 $1.82 $1.83 $1.83 60,376
2024-01-12 $1.87 $1.97 $1.79 $1.95 $1.95 107,545
2024-01-11 $1.94 $1.94 $1.80 $1.88 $1.88 117,019
2024-01-10 $2.01 $2.01 $1.89 $1.93 $1.93 105,742
2024-01-09 $1.03 $1.05 $1.01 $1.04 $2.08 74,297
2024-01-08 $1.04 $1.05 $1.03 $1.04 $2.08 58,704
2024-01-05 $1.02 $1.06 $1.00 $1.05 $2.10 123,600
2024-01-04 $1.04 $1.05 $1.02 $1.04 $2.08 67,289
2024-01-03 $1.06 $1.06 $1.02 $1.04 $2.08 120,723
2024-01-02 $1.08 $1.10 $1.07 $1.08 $2.16 91,847
2023-12-29 $1.13 $1.13 $1.06 $1.10 $2.20 122,432
2023-12-28 $1.06 $1.11 $1.05 $1.08 $2.16 245,123
2023-12-27 $1.04 $1.11 $1.04 $1.09 $2.18 323,291
2023-12-26 $1.09 $1.09 $1.03 $1.07 $2.14 207,506
2023-12-22 $1.06 $1.10 $1.02 $1.08 $2.16 401,571
2023-12-21 $1.08 $1.13 $1.00 $1.11 $2.22 4,016,057
2023-12-20 $1.06 $1.08 $1.05 $1.05 $2.10 47,733
2023-12-19 $1.09 $1.10 $1.04 $1.06 $2.12 81,143
2023-12-18 $1.09 $1.12 $1.07 $1.10 $2.20 56,893
2023-12-15 $1.06 $1.09 $1.05 $1.07 $2.14 41,500
2023-12-14 $1.00 $1.08 $1.00 $1.06 $2.12 139,783
2023-12-13 $1.05 $1.07 $1.00 $1.04 $2.08 130,750
2023-12-12 $1.05 $1.06 $1.02 $1.04 $2.08 172,271
2023-12-11 $1.00 $1.02 $0.97 $1.00 $2.00 233,563
2023-12-08 $1.05 $1.06 $0.98 $1.02 $2.04 204,802
2023-12-07 $1.08 $1.13 $1.07 $1.10 $2.20 75,416
2023-12-06 $1.14 $1.16 $1.09 $1.09 $2.18 101,668
2023-12-05 $1.14 $1.25 $1.13 $1.19 $2.38 737,335
2023-12-04 $1.36 $1.36 $1.36 $1.36 $2.72 8,802
2023-12-01 $1.36 $1.36 $1.36 $1.36 $2.72 0
2023-11-30 $1.34 $1.40 $1.32 $1.36 $2.72 53,221
2023-11-29 $1.40 $1.43 $1.33 $1.38 $2.76 28,481
2023-11-28 $1.46 $1.47 $1.39 $1.39 $2.78 27,119
2023-11-27 $1.36 $1.40 $1.35 $1.37 $2.74 38,432
2023-11-24 $1.31 $1.34 $1.29 $1.33 $2.66 18,468
2023-11-22 $1.29 $1.34 $1.26 $1.34 $2.68 132,136
2023-11-21 $1.28 $1.28 $1.18 $1.21 $2.42 72,218
2023-11-20 $1.23 $1.25 $1.15 $1.16 $2.32 46,873
2023-11-17 $1.20 $1.26 $1.17 $1.18 $2.36 94,914
2023-11-16 $1.25 $1.28 $1.18 $1.26 $2.52 41,524
2023-11-15 $1.25 $1.29 $1.22 $1.29 $2.58 22,586
2023-11-14 $1.28 $1.28 $1.22 $1.22 $2.44 35,209
2023-11-13 $1.18 $1.28 $1.18 $1.28 $2.56 32,270
2023-11-10 $1.24 $1.26 $1.17 $1.23 $2.46 32,566
2023-11-09 $1.29 $1.34 $1.20 $1.20 $2.40 17,237
2023-11-08 $1.28 $1.32 $1.26 $1.30 $2.60 21,528
2023-11-07 $1.28 $1.33 $1.26 $1.33 $2.66 70,001
2023-11-06 $1.21 $1.35 $1.21 $1.34 $2.67 113,930
2023-11-03 $1.29 $1.32 $1.26 $1.29 $2.58 192,547
2023-11-02 $1.15 $1.27 $1.15 $1.27 $2.54 210,925
2023-11-01 $1.26 $1.26 $1.19 $1.19 $2.38 22,554
2023-10-31 $1.12 $1.22 $1.12 $1.22 $2.44 28,863
2023-10-30 $1.16 $1.27 $1.15 $1.24 $2.48 60,434
2023-10-27 $1.16 $1.21 $1.13 $1.17 $1.17 67,855
2023-10-26 $1.26 $1.26 $1.17 $1.17 $1.17 33,385
2023-10-25 $1.15 $1.24 $1.15 $1.23 $1.23 107,331
2023-10-24 $1.30 $1.30 $1.20 $1.21 $1.21 83,615
2023-10-23 $1.15 $1.26 $1.15 $1.24 $1.24 84,897
2023-10-20 $1.30 $1.30 $1.15 $1.15 $1.15 51,286
2023-10-19 $1.17 $1.24 $1.17 $1.19 $1.19 69,078
2023-10-18 $1.28 $1.28 $1.16 $1.17 $1.17 36,292
2023-10-17 $1.22 $1.23 $1.18 $1.19 $1.19 70,502
2023-10-16 $1.17 $1.24 $1.16 $1.24 $1.24 98,836
2023-10-13 $1.19 $1.26 $1.19 $1.23 $1.23 94,477
2023-10-12 $1.22 $1.22 $1.18 $1.19 $1.19 49,347
2023-10-11 $1.28 $1.30 $1.23 $1.26 $1.26 56,655
2023-10-10 $1.19 $1.23 $1.19 $1.21 $1.21 45,446
2023-10-09 $1.18 $1.21 $1.16 $1.20 $1.20 38,704
2023-10-06 $1.16 $1.19 $1.16 $1.18 $1.18 104,548
2023-10-05 $1.17 $1.22 $1.16 $1.20 $1.20 83,997
2023-10-04 $1.18 $1.22 $1.17 $1.18 $1.18 66,291
2023-10-03 $1.16 $1.25 $1.16 $1.20 $1.20 61,369
2023-10-02 $1.23 $1.27 $1.17 $1.19 $1.19 117,126
2023-09-29 $1.30 $1.30 $1.21 $1.23 $1.23 40,493
2023-09-28 $1.21 $1.27 $1.20 $1.25 $1.25 144,206
2023-09-27 $1.27 $1.29 $1.23 $1.23 $1.23 184,071
2023-09-26 $1.18 $1.25 $1.18 $1.23 $1.23 173,564
2023-09-25 $1.21 $1.25 $1.18 $1.22 $1.22 195,591
2023-09-22 $1.32 $1.32 $1.23 $1.24 $1.24 96,223
2023-09-21 $1.25 $1.31 $1.25 $1.27 $1.27 268,630
2023-09-20 $1.35 $1.35 $1.30 $1.31 $1.31 83,146
2023-09-19 $1.40 $1.41 $1.35 $1.35 $1.35 82,576
2023-09-18 $1.42 $1.44 $1.40 $1.42 $1.42 163,047
2023-09-15 $1.50 $1.50 $1.41 $1.42 $1.42 127,115
2023-09-14 $1.42 $1.49 $1.42 $1.49 $1.49 132,016
2023-09-13 $1.47 $1.51 $1.43 $1.45 $1.45 250,510
2023-09-12 $1.50 $1.55 $1.48 $1.55 $1.55 264,813
2023-09-11 $1.56 $1.58 $1.50 $1.55 $1.55 212,963
2023-09-08 $1.49 $1.53 $1.49 $1.52 $1.52 156,921
2023-09-07 $1.47 $1.50 $1.46 $1.49 $1.49 44,407
2023-09-06 $1.46 $1.50 $1.45 $1.50 $1.50 101,723
2023-09-05 $1.45 $1.53 $1.45 $1.50 $1.50 159,932
2023-09-01 $1.52 $1.55 $1.48 $1.49 $1.49 225,234
2023-08-31 $1.59 $1.72 $1.56 $1.61 $1.61 776,467
2023-08-30 $1.47 $1.48 $1.42 $1.43 $1.43 439,624
2023-08-29 $1.56 $1.56 $1.43 $1.48 $1.48 265,993
2023-08-28 $1.45 $1.55 $1.40 $1.53 $1.53 278,603
2023-08-25 $1.60 $1.60 $1.43 $1.50 $1.50 424,064
2023-08-24 $1.65 $1.77 $1.63 $1.64 $1.64 548,227
2023-08-23 $1.46 $1.70 $1.42 $1.62 $1.62 1,601,147
2023-08-22 $1.33 $1.50 $1.28 $1.48 $1.48 1,555,779
2023-08-21 $1.28 $1.36 $1.25 $1.36 $1.36 755,950
2023-08-18 $1.20 $1.28 $1.18 $1.26 $1.26 604,593
2023-08-17 $1.27 $1.28 $1.18 $1.23 $1.23 476,427
2023-08-16 $1.30 $1.35 $1.24 $1.30 $1.30 516,364
2023-08-15 $1.20 $1.27 $1.20 $1.27 $1.27 343,391
2023-08-14 $1.31 $1.31 $1.19 $1.25 $1.25 374,250
2023-08-11 $1.21 $1.26 $1.16 $1.25 $1.25 729,456
2023-08-10 $1.30 $1.30 $1.24 $1.25 $1.25 568,272
2023-08-09 $1.30 $1.31 $1.19 $1.23 $1.23 1,292,906
2023-08-08 $1.41 $1.43 $1.34 $1.37 $1.37 791,152
2023-08-07 $1.45 $1.45 $1.30 $1.41 $1.41 2,016,207
2023-08-04 $1.44 $1.65 $1.30 $1.64 $1.64 7,311,908
2023-08-03 $3.99 $3.99 $3.99 $3.99 $3.99 0
2023-08-02 $3.99 $3.99 $3.99 $3.99 $3.99 0
2023-08-01 $3.86 $4.01 $3.71 $3.99 $3.99 1,111,212
2023-07-31 $4.20 $4.30 $4.00 $4.00 $4.00 695,684
2023-07-28 $4.10 $4.15 $3.96 $4.00 $4.00 489,331
2023-07-27 $4.18 $4.25 $4.10 $4.15 $4.15 329,055
2023-07-26 $3.98 $4.18 $3.98 $4.15 $4.15 333,734
2023-07-25 $4.35 $4.36 $3.96 $3.98 $3.98 695,335
2023-07-24 $4.65 $4.77 $4.34 $4.43 $4.43 670,367
2023-07-21 $4.67 $4.89 $4.67 $4.83 $4.83 285,533
2023-07-20 $4.86 $4.88 $4.68 $4.71 $4.71 208,742
2023-07-19 $4.85 $4.98 $4.66 $4.75 $4.75 397,518
2023-07-18 $4.79 $4.92 $4.65 $4.80 $4.80 294,509
2023-07-17 $4.75 $5.12 $4.75 $4.79 $4.79 667,797
2023-07-14 $4.82 $4.95 $4.78 $4.80 $4.80 339,510
2023-07-13 $4.50 $4.85 $4.43 $4.66 $4.66 445,561
2023-07-12 $4.33 $4.36 $4.15 $4.34 $4.34 265,432
2023-07-11 $4.02 $4.23 $4.00 $4.09 $4.09 344,271
2023-07-10 $3.92 $3.92 $3.80 $3.84 $3.84 162,594
2023-07-07 $3.87 $3.99 $3.81 $3.91 $3.91 165,214
2023-07-06 $3.85 $3.87 $3.75 $3.85 $3.85 201,618
2023-07-05 $4.00 $4.00 $3.87 $3.91 $3.91 134,123
2023-07-03 $4.05 $4.05 $3.94 $3.99 $3.99 83,890
2023-06-30 $3.91 $3.97 $3.85 $3.91 $3.91 123,405
2023-06-29 $4.00 $4.04 $3.84 $3.90 $3.90 199,506
2023-06-28 $3.69 $3.89 $3.66 $3.76 $3.76 266,927
2023-06-27 $3.75 $3.80 $3.65 $3.68 $3.68 325,203
2023-06-26 $3.97 $3.97 $3.76 $3.84 $3.84 284,139
2023-06-23 $4.07 $4.15 $3.93 $4.03 $4.03 321,871
2023-06-22 $4.32 $4.32 $4.16 $4.20 $4.20 164,752
2023-06-21 $4.56 $4.62 $4.29 $4.44 $4.44 296,089
2023-06-20 $4.08 $4.41 $4.08 $4.30 $4.30 465,085
2023-06-16 $3.80 $4.01 $3.75 $3.99 $3.99 384,743
2023-06-15 $3.71 $3.71 $3.63 $3.68 $3.68 109,572
2023-06-14 $3.61 $3.70 $3.61 $3.69 $3.69 94,057
2023-06-13 $3.65 $3.66 $3.55 $3.59 $3.59 107,679
2023-06-12 $3.58 $3.61 $3.58 $3.59 $3.59 67,283
2023-06-09 $3.52 $3.54 $3.47 $3.54 $3.54 55,289
2023-06-08 $3.55 $3.60 $3.50 $3.52 $3.52 134,304
2023-06-07 $3.58 $3.60 $3.52 $3.59 $3.59 56,008
2023-06-06 $3.65 $3.65 $3.53 $3.60 $3.60 122,232
2023-06-05 $3.64 $3.73 $3.63 $3.66 $3.66 122,740
2023-06-02 $3.64 $3.66 $3.55 $3.63 $3.63 65,387
2023-06-01 $3.42 $3.65 $3.40 $3.52 $3.52 169,579
2023-05-31 $3.46 $3.46 $3.29 $3.38 $3.38 178,183
2023-05-30 $3.60 $3.60 $3.42 $3.48 $3.48 117,857
2023-05-26 $3.73 $3.73 $3.57 $3.63 $3.63 99,912
2023-05-25 $3.47 $3.50 $3.41 $3.45 $3.45 69,326
2023-05-24 $3.57 $3.59 $3.47 $3.49 $3.49 83,809
2023-05-23 $3.76 $3.76 $3.67 $3.67 $3.67 105,631
2023-05-22 $3.76 $3.81 $3.73 $3.80 $3.80 55,154
2023-05-19 $3.79 $3.82 $3.76 $3.79 $3.79 48,282
2023-05-18 $3.87 $3.88 $3.78 $3.83 $3.83 100,335
2023-05-17 $3.78 $3.82 $3.67 $3.82 $3.82 82,977
2023-05-16 $3.75 $3.85 $3.72 $3.82 $3.82 104,220
2023-05-15 $3.61 $3.71 $3.59 $3.70 $3.70 57,993
2023-05-12 $3.69 $3.74 $3.62 $3.64 $3.64 26,912
2023-05-11 $3.83 $3.83 $3.61 $3.66 $3.66 135,126
2023-05-10 $3.76 $3.83 $3.70 $3.78 $3.78 114,616
2023-05-09 $3.49 $3.72 $3.42 $3.66 $3.66 252,974
2023-05-08 $3.43 $3.49 $3.40 $3.41 $3.41 162,417
2023-05-05 $3.30 $3.36 $3.27 $3.36 $3.36 47,488
2023-05-04 $3.37 $3.38 $3.27 $3.32 $3.32 120,537
2023-05-03 $3.28 $3.49 $3.21 $3.30 $3.30 246,242
2023-05-02 $3.00 $3.07 $2.96 $3.06 $3.06 196,564
2023-05-01 $2.93 $3.05 $2.93 $3.00 $3.00 185,765
2023-04-28 $3.01 $3.01 $2.93 $2.95 $2.95 242,100
2023-04-27 $3.05 $3.05 $2.99 $3.05 $3.05 150,816
2023-04-26 $3.19 $3.19 $3.03 $3.05 $3.05 435,018
2023-04-25 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-04-24 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-04-21 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-04-20 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-04-19 $3.34 $3.40 $3.33 $3.36 $3.36 47,850
2023-04-18 $3.41 $3.43 $3.34 $3.38 $3.38 86,822
2023-04-17 $3.42 $3.47 $3.40 $3.43 $3.43 54,293
2023-04-14 $3.36 $3.54 $3.36 $3.44 $3.44 60,540
2023-04-13 $3.34 $3.43 $3.30 $3.32 $3.32 64,193
2023-04-12 $3.46 $3.48 $3.39 $3.39 $3.39 113,240
2023-04-11 $3.45 $3.54 $3.44 $3.52 $3.52 125,762
2023-04-10 $3.37 $3.45 $3.29 $3.40 $3.40 78,772
2023-04-06 $3.34 $3.44 $3.17 $3.34 $3.34 74,510
2023-04-05 $3.26 $3.31 $3.21 $3.30 $3.30 31,242
2023-04-04 $3.37 $3.38 $3.27 $3.29 $3.29 97,385
2023-04-03 $3.33 $3.39 $3.28 $3.37 $3.37 83,269
2023-03-31 $3.28 $3.29 $3.15 $3.29 $3.29 83,392
2023-03-30 $3.20 $3.23 $3.17 $3.18 $3.18 60,540
2023-03-29 $3.16 $3.20 $3.14 $3.15 $3.15 28,036
2023-03-28 $3.15 $3.18 $3.06 $3.12 $3.12 130,276
2023-03-27 $3.13 $3.20 $3.13 $3.15 $3.15 56,494
2023-03-24 $3.18 $3.18 $3.06 $3.09 $3.09 115,995
2023-03-23 $3.19 $3.25 $3.12 $3.15 $3.15 55,186
2023-03-22 $3.16 $3.31 $3.14 $3.20 $3.20 148,286
2023-03-21 $3.16 $3.18 $3.05 $3.08 $3.08 75,226
2023-03-20 $3.06 $3.16 $3.05 $3.16 $3.16 97,811
2023-03-17 $3.10 $3.19 $3.08 $3.10 $3.10 93,918
2023-03-16 $3.13 $3.21 $3.06 $3.15 $3.15 167,729
2023-03-15 $3.19 $3.20 $3.11 $3.12 $3.12 115,747
2023-03-14 $3.25 $3.35 $3.19 $3.23 $3.23 176,307
2023-03-13 $3.30 $3.32 $3.19 $3.26 $3.26 317,322
2023-03-10 $3.38 $3.45 $3.27 $3.35 $3.35 288,651
2023-03-09 $3.76 $3.81 $3.46 $3.50 $3.50 496,679
2023-03-08 $3.36 $3.98 $3.36 $3.75 $3.75 990,612
2023-03-07 $3.18 $3.18 $3.03 $3.03 $3.03 124,963
2023-03-06 $3.17 $3.26 $3.16 $3.22 $3.22 77,096
2023-03-03 $3.16 $3.22 $3.12 $3.18 $3.18 81,437
2023-03-02 $3.16 $3.22 $3.16 $3.17 $3.17 26,843
2023-03-01 $3.23 $3.26 $3.16 $3.23 $3.23 63,265
2023-02-28 $3.31 $3.39 $3.25 $3.30 $3.30 82,378
2023-02-27 $3.21 $3.21 $3.12 $3.20 $3.20 92,983
2023-02-24 $3.33 $3.33 $3.17 $3.22 $3.22 46,175
2023-02-23 $3.44 $3.44 $3.25 $3.30 $3.30 79,117
2023-02-22 $3.23 $3.30 $3.22 $3.27 $3.27 36,438
2023-02-21 $3.37 $3.37 $3.23 $3.25 $3.25 73,664
2023-02-17 $3.49 $3.49 $3.20 $3.30 $3.30 253,718
2023-02-16 $3.58 $3.59 $3.49 $3.58 $3.58 84,104
2023-02-15 $3.51 $3.51 $3.40 $3.47 $3.47 120,585
2023-02-14 $3.56 $3.61 $3.48 $3.57 $3.57 80,133
2023-02-13 $3.60 $3.63 $3.55 $3.62 $3.62 142,766
2023-02-10 $3.84 $3.84 $3.65 $3.69 $3.69 352,479
2023-02-09 $4.35 $4.35 $4.02 $4.02 $4.02 255,619
2023-02-08 $4.12 $4.26 $4.06 $4.18 $4.18 330,557
2023-02-07 $3.96 $4.12 $3.95 $4.11 $4.11 142,943
2023-02-06 $3.78 $4.06 $3.78 $3.96 $3.96 399,893
2023-02-03 $3.60 $3.71 $3.58 $3.66 $3.66 94,373
2023-02-02 $3.63 $3.68 $3.59 $3.64 $3.64 79,973
2023-02-01 $3.60 $3.73 $3.57 $3.59 $3.59 588,171
2023-01-31 $3.29 $3.33 $3.22 $3.30 $3.30 106,873
2023-01-30 $3.35 $3.35 $3.26 $3.31 $3.31 41,010
2023-01-27 $3.30 $3.35 $3.30 $3.33 $3.33 45,283
2023-01-26 $3.31 $3.35 $3.24 $3.34 $3.34 77,880
2023-01-25 $3.32 $3.34 $3.28 $3.32 $3.32 59,499
2023-01-24 $3.30 $3.31 $3.27 $3.30 $3.30 63,324
2023-01-23 $3.16 $3.31 $3.16 $3.25 $3.25 57,482
2023-01-20 $3.19 $3.20 $3.14 $3.19 $3.19 26,620
2023-01-19 $3.30 $3.30 $3.15 $3.23 $3.23 41,213
2023-01-18 $3.31 $3.33 $3.26 $3.27 $3.27 99,124
2023-01-17 $3.31 $3.31 $3.22 $3.29 $3.29 49,549
2023-01-13 $3.13 $3.28 $3.13 $3.28 $3.28 63,454
2023-01-12 $3.18 $3.29 $3.08 $3.14 $3.14 455,763
2023-01-11 $3.00 $3.13 $2.98 $3.05 $3.05 123,650
2023-01-10 $2.95 $3.04 $2.95 $3.00 $3.00 107,900
2023-01-09 $2.99 $3.10 $2.94 $2.95 $2.95 151,356
2023-01-06 $2.99 $3.01 $2.93 $2.94 $2.94 82,150
2023-01-05 $2.96 $3.02 $2.93 $2.95 $2.95 68,955
2023-01-04 $3.04 $3.07 $2.97 $2.98 $2.98 95,675
2023-01-03 $2.94 $3.00 $2.85 $2.94 $2.94 70,934
2022-12-30 $2.89 $2.95 $2.83 $2.91 $2.91 173,710
2022-12-29 $2.92 $2.96 $2.83 $2.86 $2.86 177,153
2022-12-28 $2.88 $3.01 $2.82 $2.86 $2.86 196,336
2022-12-27 $2.96 $3.00 $2.93 $2.95 $2.95 51,923
2022-12-23 $3.04 $3.04 $2.95 $2.98 $2.98 49,142
2022-12-22 $3.01 $3.10 $3.01 $3.09 $3.09 48,029
2022-12-21 $3.03 $3.11 $3.02 $3.07 $3.07 78,070
2022-12-20 $3.08 $3.08 $2.97 $2.97 $2.97 61,838
2022-12-19 $3.02 $3.11 $2.98 $3.04 $3.04 137,103
2022-12-16 $3.20 $3.21 $2.97 $3.02 $3.02 1,265,637
2022-12-15 $3.22 $3.23 $2.98 $3.13 $3.13 202,949
2022-12-14 $3.28 $3.33 $3.22 $3.30 $3.30 100,245
2022-12-13 $3.28 $3.35 $3.25 $3.33 $3.33 135,653
2022-12-12 $3.17 $3.27 $3.12 $3.23 $3.23 127,615
2022-12-09 $3.17 $3.18 $3.09 $3.12 $3.12 105,745
2022-12-08 $3.18 $3.27 $3.15 $3.21 $3.21 75,900
2022-12-07 $3.36 $3.36 $3.09 $3.19 $3.19 133,577
2022-12-06 $3.51 $3.53 $3.31 $3.40 $3.40 166,837
2022-12-05 $3.89 $3.94 $3.56 $3.61 $3.61 275,952
2022-12-02 $3.76 $3.81 $3.62 $3.67 $3.67 128,944
2022-12-01 $3.74 $3.79 $3.63 $3.69 $3.69 94,916
2022-11-30 $3.40 $3.72 $3.36 $3.70 $3.70 274,880
2022-11-29 $3.32 $3.33 $3.19 $3.20 $3.20 29,978
2022-11-28 $3.33 $3.37 $3.18 $3.21 $3.21 88,169
2022-11-25 $3.31 $3.38 $3.31 $3.33 $3.33 56,724
2022-11-23 $3.35 $3.36 $3.24 $3.34 $3.34 83,834
2022-11-22 $3.31 $3.38 $3.20 $3.25 $3.25 64,001
2022-11-21 $3.26 $3.33 $3.21 $3.26 $3.26 132,637
2022-11-18 $3.08 $3.17 $3.07 $3.09 $3.09 83,948
2022-11-17 $3.15 $3.18 $2.96 $3.08 $3.08 63,924
2022-11-16 $3.31 $3.31 $3.22 $3.23 $3.23 36,601
2022-11-15 $3.16 $3.38 $3.16 $3.27 $3.27 137,854
2022-11-14 $3.10 $3.20 $3.06 $3.13 $3.13 84,210
2022-11-11 $3.02 $3.17 $2.95 $3.17 $3.17 50,224
2022-11-10 $2.87 $3.08 $2.87 $3.03 $3.03 66,148
2022-11-09 $2.88 $2.93 $2.78 $2.82 $2.82 39,452
2022-11-08 $2.98 $3.03 $2.86 $2.94 $2.94 32,035
2022-11-07 $3.10 $3.10 $2.94 $3.00 $3.00 51,293
2022-11-04 $3.04 $3.10 $2.96 $3.01 $3.01 76,377
2022-11-03 $2.85 $2.99 $2.85 $2.99 $2.99 80,751
2022-11-02 $2.98 $3.00 $2.86 $2.88 $2.88 59,118
2022-11-01 $2.99 $3.10 $2.94 $3.00 $3.00 71,829
2022-10-31 $2.92 $2.92 $2.76 $2.91 $2.91 48,434
2022-10-28 $2.90 $3.00 $2.78 $2.89 $2.89 78,318
2022-10-27 $3.00 $3.00 $2.86 $2.96 $2.96 64,076
2022-10-26 $2.96 $3.11 $2.96 $3.05 $3.05 81,032
2022-10-25 $2.96 $3.12 $2.92 $3.00 $3.00 58,623
2022-10-24 $3.10 $3.10 $2.98 $3.00 $3.00 57,579
2022-10-21 $3.10 $3.17 $3.02 $3.17 $3.17 32,687
2022-10-20 $3.13 $3.18 $3.05 $3.12 $3.12 44,419
2022-10-19 $3.28 $3.28 $3.14 $3.16 $3.16 21,219
2022-10-18 $3.18 $3.27 $3.15 $3.20 $3.20 40,677
2022-10-17 $3.21 $3.23 $3.17 $3.18 $3.18 21,815
2022-10-14 $3.23 $3.23 $3.11 $3.11 $3.11 41,287
2022-10-13 $3.10 $3.27 $3.06 $3.25 $3.25 52,612
2022-10-12 $3.26 $3.26 $3.19 $3.23 $3.23 47,392
2022-10-11 $3.25 $3.37 $3.22 $3.31 $3.31 55,979
2022-10-10 $3.40 $3.40 $3.20 $3.26 $3.26 110,372
2022-10-07 $3.14 $3.21 $3.09 $3.11 $3.11 77,476
2022-10-06 $3.05 $3.08 $2.97 $2.99 $2.99 59,362
2022-10-05 $2.83 $3.02 $2.79 $2.98 $2.98 81,187
2022-10-04 $2.79 $2.86 $2.75 $2.79 $2.79 42,203
2022-10-03 $2.76 $2.88 $2.61 $2.73 $2.73 213,943
2022-09-30 $2.56 $2.69 $2.53 $2.55 $2.55 94,739
2022-09-29 $2.63 $2.65 $2.56 $2.59 $2.59 44,412
2022-09-28 $2.71 $2.74 $2.68 $2.73 $2.73 53,257
2022-09-27 $2.76 $2.78 $2.70 $2.73 $2.73 42,088
2022-09-26 $2.80 $2.82 $2.73 $2.79 $2.79 44,844
2022-09-23 $2.84 $2.88 $2.75 $2.80 $2.80 103,309
2022-09-22 $2.99 $3.00 $2.88 $2.95 $2.95 102,823
2022-09-21 $2.99 $3.06 $2.91 $2.96 $2.96 107,473
2022-09-20 $2.96 $3.10 $2.96 $3.01 $3.01 44,390
2022-09-19 $3.14 $3.17 $3.08 $3.11 $3.11 27,393
2022-09-16 $3.11 $3.34 $3.06 $3.25 $3.25 165,826
2022-09-15 $3.13 $3.23 $3.12 $3.19 $3.19 47,342
2022-09-14 $3.27 $3.29 $3.17 $3.24 $3.24 62,220
2022-09-13 $3.14 $3.20 $3.10 $3.10 $3.10 95,553
2022-09-12 $3.15 $3.29 $3.11 $3.25 $3.25 96,383
2022-09-09 $2.95 $3.07 $2.94 $3.04 $3.04 50,067
2022-09-08 $2.91 $3.01 $2.85 $2.95 $2.95 57,703
2022-09-07 $2.78 $2.89 $2.78 $2.85 $2.85 38,583
2022-09-06 $3.04 $3.04 $2.85 $2.87 $2.87 84,289
2022-09-02 $2.99 $3.00 $2.92 $2.93 $2.93 28,108
2022-09-01 $2.88 $3.03 $2.88 $3.02 $3.02 16,520
2022-08-31 $2.95 $3.01 $2.90 $2.96 $2.96 83,698
2022-08-30 $2.79 $2.83 $2.73 $2.73 $2.73 33,645
2022-08-29 $2.77 $2.84 $2.73 $2.80 $2.80 69,049
2022-08-26 $2.96 $3.05 $2.85 $2.88 $2.88 53,527
2022-08-25 $2.95 $3.06 $2.95 $3.01 $3.01 20,251
2022-08-24 $3.07 $3.07 $2.88 $3.00 $3.00 48,465
2022-08-23 $2.94 $2.99 $2.91 $2.92 $2.92 52,247
2022-08-22 $2.95 $3.01 $2.91 $3.00 $3.00 18,847
2022-08-19 $3.08 $3.12 $2.98 $3.00 $3.00 73,357
2022-08-18 $3.11 $3.29 $3.03 $3.13 $3.13 35,361
2022-08-17 $3.26 $3.26 $3.11 $3.14 $3.14 56,277
2022-08-16 $3.21 $3.36 $3.12 $3.26 $3.26 47,507
2022-08-15 $3.11 $3.19 $3.11 $3.17 $3.17 35,069
2022-08-12 $3.32 $3.33 $3.14 $3.19 $3.19 80,705
2022-08-11 $3.37 $3.43 $3.32 $3.38 $3.38 45,959
2022-08-10 $3.26 $3.41 $3.16 $3.37 $3.37 139,535
2022-08-09 $3.31 $3.32 $3.09 $3.09 $3.09 195,965
2022-08-08 $3.49 $3.49 $3.49 $3.49 $3.49 0
2022-08-05 $3.49 $3.49 $3.49 $3.49 $3.49 70
2022-08-04 $3.49 $3.49 $3.49 $3.49 $3.49 860
2022-08-03 $3.45 $3.72 $3.28 $3.49 $3.49 166,101
2022-08-02 $3.16 $3.27 $3.16 $3.20 $3.20 153,001
2022-08-01 $3.20 $3.25 $3.13 $3.17 $3.17 186,956
2022-07-29 $3.34 $3.38 $3.17 $3.34 $3.34 119,356
2022-07-28 $3.25 $3.52 $3.25 $3.48 $3.48 81,417
2022-07-27 $3.14 $3.24 $3.11 $3.22 $3.22 27,173
2022-07-26 $3.21 $3.28 $3.08 $3.10 $3.10 59,893
2022-07-25 $3.32 $3.35 $3.26 $3.30 $3.30 57,209
2022-07-22 $3.39 $3.40 $3.27 $3.36 $3.36 44,619
2022-07-21 $3.44 $3.45 $3.30 $3.42 $3.42 89,836
2022-07-20 $3.31 $3.38 $3.23 $3.34 $3.34 99,570
2022-07-19 $3.23 $3.29 $3.15 $3.25 $3.25 122,647
2022-07-18 $2.89 $3.02 $2.87 $2.94 $2.94 40,948
2022-07-15 $2.90 $2.93 $2.81 $2.89 $2.89 44,438
2022-07-14 $2.92 $2.92 $2.78 $2.83 $2.83 38,984
2022-07-13 $2.78 $2.86 $2.74 $2.81 $2.81 35,603
2022-07-12 $2.71 $2.81 $2.67 $2.75 $2.75 56,870
2022-07-11 $2.94 $2.94 $2.78 $2.78 $2.78 47,537
2022-07-08 $2.84 $2.97 $2.83 $2.93 $2.93 47,621
2022-07-07 $2.90 $2.96 $2.86 $2.88 $2.88 80,184
2022-07-06 $2.71 $2.93 $2.71 $2.88 $2.88 140,344
2022-07-05 $2.51 $2.62 $2.50 $2.60 $2.60 125,009
2022-07-01 $2.40 $2.51 $2.35 $2.45 $2.45 143,924
2022-06-30 $2.20 $2.23 $2.14 $2.22 $2.22 65,319
2022-06-29 $2.27 $2.29 $2.21 $2.27 $2.27 71,317
2022-06-28 $2.34 $2.39 $2.24 $2.28 $2.28 67,296
2022-06-27 $2.44 $2.45 $2.35 $2.37 $2.37 107,296
2022-06-24 $2.46 $2.57 $2.45 $2.54 $2.54 88,345
2022-06-23 $2.41 $2.56 $2.36 $2.41 $2.41 86,284
2022-06-22 $2.39 $2.48 $2.34 $2.44 $2.44 71,323
2022-06-21 $2.44 $2.54 $2.44 $2.48 $2.48 36,254
2022-06-17 $2.42 $2.53 $2.38 $2.49 $2.49 162,056
2022-06-16 $2.37 $2.48 $2.36 $2.38 $2.38 63,498
2022-06-15 $2.36 $2.45 $2.32 $2.37 $2.37 159,764
2022-06-14 $2.44 $2.54 $2.37 $2.49 $2.49 104,708
2022-06-13 $2.75 $2.75 $2.57 $2.63 $2.63 129,923
2022-06-10 $2.80 $2.82 $2.71 $2.76 $2.76 109,493
2022-06-09 $2.90 $2.95 $2.81 $2.88 $2.88 110,576
2022-06-08 $3.00 $3.02 $2.90 $2.94 $2.94 44,058
2022-06-07 $3.00 $3.09 $3.00 $3.06 $3.06 40,284
2022-06-06 $3.26 $3.26 $3.03 $3.06 $3.06 104,587
2022-06-03 $3.31 $3.38 $3.26 $3.32 $3.32 36,871
2022-06-02 $3.34 $3.49 $3.29 $3.41 $3.41 58,378
2022-06-01 $3.43 $3.56 $3.43 $3.46 $3.46 40,914
2022-05-31 $3.56 $3.64 $3.50 $3.51 $3.51 48,641
2022-05-27 $3.59 $3.66 $3.52 $3.61 $3.61 37,136
2022-05-26 $3.45 $3.56 $3.45 $3.53 $3.53 35,635
2022-05-25 $3.47 $3.55 $3.38 $3.48 $3.48 96,733
2022-05-24 $3.47 $3.47 $3.41 $3.46 $3.46 22,898
2022-05-23 $3.40 $3.53 $3.40 $3.53 $3.53 26,971
2022-05-20 $3.61 $3.61 $3.45 $3.51 $3.51 40,390
2022-05-19 $3.53 $3.62 $3.53 $3.58 $3.58 54,255
2022-05-18 $3.66 $3.66 $3.55 $3.58 $3.58 131,085
2022-05-17 $3.65 $3.72 $3.61 $3.67 $3.67 76,300
2022-05-16 $3.47 $3.64 $3.47 $3.61 $3.61 66,361
2022-05-13 $3.48 $3.58 $3.45 $3.53 $3.53 41,217
2022-05-12 $3.27 $3.39 $3.23 $3.39 $3.39 166,316
2022-05-11 $3.50 $3.54 $3.26 $3.27 $3.27 57,321
2022-05-10 $3.40 $3.45 $3.32 $3.38 $3.38 51,708
2022-05-09 $3.48 $3.51 $3.36 $3.40 $3.40 51,460
2022-05-06 $3.54 $3.63 $3.53 $3.57 $3.57 45,052
2022-05-05 $3.70 $3.73 $3.59 $3.60 $3.60 25,046
2022-05-04 $3.71 $3.78 $3.60 $3.75 $3.75 31,692
2022-05-03 $3.78 $3.81 $3.73 $3.75 $3.75 30,405
2022-05-02 $3.68 $3.75 $3.62 $3.70 $3.70 19,660
2022-04-29 $3.79 $3.87 $3.66 $3.67 $3.67 38,315
2022-04-28 $3.56 $3.76 $3.56 $3.68 $3.68 72,234
2022-04-27 $3.78 $3.79 $3.65 $3.65 $3.65 89,893
2022-04-26 $3.86 $3.87 $3.77 $3.80 $3.80 44,453
2022-04-25 $3.88 $3.99 $3.81 $3.95 $3.95 79,989
2022-04-22 $4.02 $4.05 $3.83 $3.87 $3.87 49,808
2022-04-21 $4.11 $4.14 $3.96 $4.00 $4.00 62,931
2022-04-20 $4.13 $4.21 $4.06 $4.08 $4.08 97,850
2022-04-19 $4.40 $4.42 $4.03 $4.13 $4.13 191,200
2022-04-18 $4.25 $4.39 $4.17 $4.21 $4.21 31,499
2022-04-14 $4.33 $4.43 $4.27 $4.30 $4.30 49,872
2022-04-13 $4.24 $4.37 $4.23 $4.36 $4.36 27,593
2022-04-12 $4.31 $4.43 $4.23 $4.28 $4.28 43,823
2022-04-11 $4.29 $4.34 $4.27 $4.31 $4.31 35,220
2022-04-08 $4.28 $4.43 $4.23 $4.35 $4.35 82,799
2022-04-07 $4.38 $4.40 $4.27 $4.34 $4.34 44,824
2022-04-06 $4.48 $4.48 $4.32 $4.44 $4.44 83,207
2022-04-05 $4.51 $4.65 $4.51 $4.54 $4.54 63,140
2022-04-04 $4.33 $4.51 $4.33 $4.43 $4.43 87,886
2022-04-01 $4.27 $4.34 $4.27 $4.30 $4.30 34,659
2022-03-31 $4.31 $4.31 $4.20 $4.22 $4.22 27,085
2022-03-30 $4.34 $4.37 $4.28 $4.30 $4.30 30,746
2022-03-29 $4.34 $4.37 $4.29 $4.32 $4.32 168,639
2022-03-28 $4.20 $4.28 $4.12 $4.21 $4.21 104,147
2022-03-25 $4.37 $4.37 $4.20 $4.31 $4.31 69,730
2022-03-24 $4.27 $4.46 $4.27 $4.44 $4.44 75,503
2022-03-23 $4.29 $4.29 $4.15 $4.17 $4.17 81,140
2022-03-22 $4.36 $4.52 $4.36 $4.48 $4.48 57,965
2022-03-21 $4.56 $4.56 $4.34 $4.42 $4.42 136,480
2022-03-18 $4.45 $4.94 $4.45 $4.74 $4.74 337,234
2022-03-17 $4.55 $4.75 $4.54 $4.74 $4.74 69,039
2022-03-16 $4.56 $4.62 $4.40 $4.57 $4.57 80,259
2022-03-15 $4.34 $4.41 $4.30 $4.37 $4.37 135,290
2022-03-14 $4.30 $4.36 $4.20 $4.32 $4.32 78,645
2022-03-11 $4.21 $4.33 $4.16 $4.16 $4.16 50,362
2022-03-10 $4.38 $4.57 $4.27 $4.46 $4.46 127,564
2022-03-09 $4.23 $4.47 $4.10 $4.40 $4.40 238,100
2022-03-08 $3.72 $3.80 $3.58 $3.58 $3.58 78,137
2022-03-07 $3.68 $3.68 $3.55 $3.58 $3.58 77,907
2022-03-04 $3.75 $3.86 $3.72 $3.77 $3.77 36,310
2022-03-03 $3.98 $4.06 $3.86 $3.88 $3.88 15,450
2022-03-02 $4.06 $4.10 $3.95 $4.05 $4.05 70,096
2022-03-01 $3.81 $4.12 $3.80 $4.05 $4.05 55,716
2022-02-28 $3.97 $4.02 $3.85 $3.89 $3.89 51,091
2022-02-25 $3.90 $4.03 $3.86 $3.97 $3.97 48,349
2022-02-24 $3.74 $3.99 $3.69 $3.93 $3.93 109,269
2022-02-23 $3.99 $4.00 $3.77 $3.78 $3.78 41,304
2022-02-22 $3.98 $4.04 $3.91 $3.94 $3.94 30,103
2022-02-18 $4.01 $4.08 $3.89 $4.03 $4.03 32,186
2022-02-17 $4.08 $4.10 $4.04 $4.06 $4.06 20,401
2022-02-16 $4.14 $4.21 $4.08 $4.13 $4.13 55,718
2022-02-15 $3.95 $4.08 $3.91 $4.07 $4.07 29,219
2022-02-14 $3.97 $4.00 $3.85 $3.90 $3.90 50,385
2022-02-11 $4.11 $4.13 $4.00 $4.04 $4.04 29,022
2022-02-10 $4.18 $4.30 $4.10 $4.14 $4.14 61,327
2022-02-09 $4.31 $4.32 $4.23 $4.23 $4.23 54,211
2022-02-08 $4.12 $4.22 $4.03 $4.18 $4.18 108,237
2022-02-07 $4.01 $4.12 $4.01 $4.10 $4.10 17,322
2022-02-04 $3.97 $4.03 $3.94 $4.03 $4.03 43,524
2022-02-03 $4.08 $4.13 $3.95 $4.00 $4.00 45,518
2022-02-02 $4.13 $4.15 $4.05 $4.14 $4.14 30,691
2022-02-01 $4.14 $4.25 $4.13 $4.19 $4.19 45,749
2022-01-31 $3.93 $4.07 $3.89 $4.04 $4.04 82,868
2022-01-28 $3.82 $3.85 $3.73 $3.85 $3.85 118,693
2022-01-27 $4.02 $4.04 $3.91 $3.96 $3.96 105,338
2022-01-26 $4.13 $4.33 $3.95 $4.00 $4.00 146,404
2022-01-25 $4.03 $4.16 $4.01 $4.12 $4.12 47,270
2022-01-24 $4.02 $4.15 $3.92 $4.15 $4.15 174,803
2022-01-21 $4.34 $4.34 $4.11 $4.19 $4.19 131,592
2022-01-20 $4.48 $4.61 $4.42 $4.43 $4.43 37,651
2022-01-19 $4.56 $4.63 $4.52 $4.52 $4.52 63,082
2022-01-18 $4.58 $4.68 $4.46 $4.54 $4.54 48,760
2022-01-14 $4.65 $4.69 $4.41 $4.63 $4.63 84,483
2022-01-13 $4.81 $4.81 $4.63 $4.69 $4.69 51,110
2022-01-12 $4.99 $4.99 $4.80 $4.83 $4.83 76,376
2022-01-11 $4.65 $4.79 $4.62 $4.77 $4.77 42,350
2022-01-10 $4.61 $4.67 $4.50 $4.65 $4.65 98,831
2022-01-07 $4.71 $4.78 $4.65 $4.67 $4.67 56,081
2022-01-06 $4.80 $4.85 $4.63 $4.70 $4.70 133,086
2022-01-05 $4.94 $4.96 $4.72 $4.75 $4.75 106,476
2022-01-04 $4.95 $5.09 $4.93 $4.96 $4.96 93,981
2022-01-03 $4.95 $4.99 $4.86 $4.98 $4.98 107,702
2021-12-31 $4.81 $4.92 $4.71 $4.80 $4.80 230,122
2021-12-30 $4.76 $4.87 $4.71 $4.81 $4.81 176,841
2021-12-29 $4.90 $4.98 $4.75 $4.80 $4.80 198,755
2021-12-28 $4.63 $4.93 $4.63 $4.91 $4.91 242,942
2021-12-27 $4.80 $4.80 $4.65 $4.66 $4.66 152,987
2021-12-23 $4.96 $5.03 $4.77 $4.82 $4.82 246,038
2021-12-22 $4.68 $5.01 $4.67 $4.92 $4.92 245,531
2021-12-21 $4.85 $4.93 $4.61 $4.76 $4.76 417,541
2021-12-20 $4.60 $4.83 $4.60 $4.76 $4.76 154,496
2021-12-17 $4.82 $4.92 $4.66 $4.69 $4.69 425,338
2021-12-16 $5.00 $5.13 $4.83 $4.96 $4.96 727,694
2021-12-15 $4.40 $5.10 $4.16 $4.97 $4.97 1,484,510
2021-12-14 $4.75 $4.78 $3.91 $4.17 $4.17 1,682,042
2021-12-13 $6.08 $6.14 $5.75 $5.76 $5.76 192,293
2021-12-10 $6.20 $6.27 $6.06 $6.16 $6.16 284,240
2021-12-09 $6.50 $6.50 $6.20 $6.22 $6.22 273,211
2021-12-08 $6.58 $6.58 $6.31 $6.46 $6.46 240,835
2021-12-07 $5.81 $6.77 $5.70 $6.51 $6.51 997,054
2021-12-06 $5.62 $5.92 $5.41 $5.87 $5.87 414,762
2021-12-03 $5.47 $5.54 $5.13 $5.21 $5.21 192,094
2021-12-02 $5.88 $5.88 $5.37 $5.47 $5.47 308,511
2021-12-01 $6.05 $6.09 $5.77 $5.77 $5.77 113,694
2021-11-30 $6.09 $6.11 $5.91 $6.05 $6.05 99,520
2021-11-29 $6.25 $6.34 $6.00 $6.04 $6.04 196,278
2021-11-26 $6.29 $6.30 $6.01 $6.19 $6.19 137,614
2021-11-24 $6.36 $6.39 $6.25 $6.38 $6.38 93,439
2021-11-23 $6.32 $6.92 $6.27 $6.47 $6.47 431,079
2021-11-22 $6.17 $6.27 $6.15 $6.25 $6.25 159,450
2021-11-19 $6.30 $6.32 $6.20 $6.24 $6.24 62,793
2021-11-18 $6.65 $6.65 $6.27 $6.32 $6.32 84,895
2021-11-17 $6.53 $6.65 $6.47 $6.65 $6.65 138,027
2021-11-16 $6.70 $6.73 $6.34 $6.42 $6.42 313,970
2021-11-15 $6.71 $7.28 $6.71 $7.09 $7.09 564,197
2021-11-12 $6.07 $6.29 $6.07 $6.27 $6.27 63,125
2021-11-11 $6.09 $6.18 $6.01 $6.07 $6.07 81,852
2021-11-10 $6.24 $6.34 $6.13 $6.18 $6.18 43,233
2021-11-09 $6.33 $6.37 $6.22 $6.27 $6.27 118,940
2021-11-08 $6.39 $6.39 $6.22 $6.33 $6.33 162,418
2021-11-05 $6.37 $6.45 $6.25 $6.36 $6.36 114,879
2021-11-04 $6.20 $6.40 $6.15 $6.39 $6.39 207,995
2021-11-03 $6.10 $6.24 $6.08 $6.24 $6.24 46,114
2021-11-02 $6.06 $6.08 $5.96 $6.02 $6.02 112,263
2021-11-01 $6.08 $6.15 $6.06 $6.08 $6.08 50,506
2021-10-29 $5.98 $6.07 $5.98 $6.05 $6.05 23,119
2021-10-28 $6.05 $6.05 $5.97 $6.01 $6.01 32,789
2021-10-27 $6.18 $6.18 $6.03 $6.06 $6.06 39,175
2021-10-26 $6.34 $6.34 $6.20 $6.24 $6.24 104,695
2021-10-25 $6.27 $6.39 $6.25 $6.30 $6.30 71,078
2021-10-22 $6.34 $6.35 $6.21 $6.34 $6.34 50,131
2021-10-21 $6.23 $6.35 $6.23 $6.30 $6.30 46,762
2021-10-20 $6.19 $6.29 $6.15 $6.23 $6.23 58,017
2021-10-19 $5.83 $6.23 $5.81 $6.14 $6.14 212,261
2021-10-18 $5.75 $5.83 $5.68 $5.73 $5.73 178,478
2021-10-15 $5.84 $5.88 $5.67 $5.68 $5.68 111,862
2021-10-14 $5.82 $5.88 $5.79 $5.82 $5.82 106,859
2021-10-13 $5.67 $5.77 $5.64 $5.70 $5.70 73,784
2021-10-12 $5.56 $5.65 $5.52 $5.62 $5.62 65,032
2021-10-11 $5.60 $5.64 $5.53 $5.54 $5.54 119,322
2021-10-08 $5.65 $5.72 $5.61 $5.66 $5.66 93,701
2021-10-07 $5.65 $5.74 $5.62 $5.64 $5.64 144,928
2021-10-06 $5.64 $5.64 $5.52 $5.55 $5.55 127,473
2021-10-05 $5.83 $5.84 $5.71 $5.72 $5.72 140,641
2021-10-04 $5.91 $5.97 $5.83 $5.88 $5.88 72,323
2021-10-01 $6.01 $6.03 $5.90 $5.95 $5.95 71,729
2021-09-30 $5.94 $6.11 $5.94 $6.01 $6.01 68,368
2021-09-29 $6.08 $6.08 $5.95 $5.96 $5.96 76,664
2021-09-28 $6.20 $6.20 $6.01 $6.01 $6.01 56,862
2021-09-27 $6.26 $6.29 $6.17 $6.29 $6.29 45,589
2021-09-24 $6.23 $6.29 $6.15 $6.20 $6.20 53,707
2021-09-23 $6.20 $6.30 $6.16 $6.30 $6.30 70,344
2021-09-22 $6.08 $6.08 $5.98 $6.04 $6.04 55,641
2021-09-21 $5.95 $6.05 $5.95 $5.99 $5.99 110,347
2021-09-20 $6.03 $6.07 $5.83 $5.87 $5.87 208,334
2021-09-17 $6.27 $6.30 $6.11 $6.17 $6.17 196,675
2021-09-16 $6.30 $6.37 $6.30 $6.35 $6.35 112,664
2021-09-15 $6.35 $6.42 $6.30 $6.35 $6.35 167,811
2021-09-14 $6.44 $6.44 $6.30 $6.36 $6.36 217,132
2021-09-13 $6.30 $6.44 $6.20 $6.41 $6.41 274,055
2021-09-10 $6.19 $6.33 $6.14 $6.23 $6.23 118,331
2021-09-09 $6.47 $6.47 $6.09 $6.10 $6.10 491,780
2021-09-08 $6.47 $6.58 $6.36 $6.51 $6.51 77,019
2021-09-07 $6.45 $6.62 $6.30 $6.54 $6.54 204,037
2021-09-03 $6.21 $6.41 $6.21 $6.37 $6.37 186,384
2021-09-02 $6.12 $6.15 $6.05 $6.13 $6.13 324,714
2021-09-01 $6.06 $6.14 $6.00 $6.05 $6.05 869,555
2021-08-31 $6.34 $6.75 $6.27 $6.53 $6.53 783,026
2021-08-30 $7.39 $7.40 $7.25 $7.32 $7.32 51,310
2021-08-27 $7.37 $7.52 $7.29 $7.39 $7.39 83,523
2021-08-26 $7.31 $7.38 $7.22 $7.34 $7.34 75,839
2021-08-25 $7.35 $7.42 $7.28 $7.40 $7.40 103,421
2021-08-24 $7.14 $7.31 $7.09 $7.25 $7.25 66,351
2021-08-23 $6.97 $7.17 $6.93 $7.14 $7.14 83,210
2021-08-20 $6.84 $6.88 $6.75 $6.86 $6.86 200,611
2021-08-19 $6.81 $7.05 $6.75 $6.87 $6.87 143,257
2021-08-18 $6.98 $7.02 $6.89 $6.89 $6.89 104,899
2021-08-17 $7.12 $7.19 $7.00 $7.05 $7.05 130,952
2021-08-16 $7.34 $7.35 $7.16 $7.29 $7.29 64,020
2021-08-13 $7.63 $7.66 $7.48 $7.52 $7.52 45,414
2021-08-12 $7.52 $7.62 $7.47 $7.62 $7.62 32,698
2021-08-11 $7.37 $7.49 $7.33 $7.47 $7.47 69,533
2021-08-10 $7.25 $7.53 $7.25 $7.52 $7.52 69,765
2021-08-09 $7.25 $7.25 $7.17 $7.21 $7.21 51,250
2021-08-06 $7.43 $7.43 $7.27 $7.32 $7.32 17,819
2021-08-05 $7.38 $7.39 $7.22 $7.38 $7.38 29,803
2021-08-04 $7.40 $7.58 $7.39 $7.44 $7.44 44,034
2021-08-03 $7.27 $7.45 $7.19 $7.41 $7.41 93,848
2021-08-02 $7.11 $7.15 $7.10 $7.11 $7.11 60,311
2021-07-30 $6.96 $7.05 $6.91 $7.00 $7.00 29,029
2021-07-29 $7.05 $7.19 $7.04 $7.06 $7.06 79,180
2021-07-28 $6.98 $7.00 $6.84 $6.94 $6.94 139,764
2021-07-27 $7.06 $7.06 $6.94 $7.04 $7.04 67,352
2021-07-26 $7.18 $7.26 $7.11 $7.16 $7.16 66,694
2021-07-23 $7.25 $7.29 $7.19 $7.26 $7.26 60,302
2021-07-22 $7.26 $7.26 $7.17 $7.17 $7.17 85,903
2021-07-21 $7.28 $7.36 $7.21 $7.33 $7.33 54,142
2021-07-20 $7.04 $7.40 $7.03 $7.35 $7.35 127,228
2021-07-19 $7.00 $7.06 $6.78 $6.94 $6.94 129,815
2021-07-16 $7.35 $7.47 $7.00 $7.01 $7.01 130,074
2021-07-15 $7.52 $7.56 $7.30 $7.40 $7.40 53,487
2021-07-14 $7.62 $7.71 $7.53 $7.56 $7.56 55,963
2021-07-13 $7.78 $7.78 $7.62 $7.63 $7.63 36,241
2021-07-12 $7.88 $7.88 $7.71 $7.80 $7.80 64,343
2021-07-09 $7.57 $7.88 $7.53 $7.85 $7.85 75,135
2021-07-08 $7.53 $7.62 $7.48 $7.60 $7.60 57,776
2021-07-07 $7.60 $7.60 $7.44 $7.55 $7.55 58,897
2021-07-06 $7.76 $7.76 $7.46 $7.54 $7.54 82,558
2021-07-02 $7.67 $7.87 $7.67 $7.81 $7.81 81,521
2021-07-01 $7.80 $7.80 $7.52 $7.64 $7.64 230,773
2021-06-30 $7.65 $7.65 $7.47 $7.48 $7.48 120,396
2021-06-29 $7.78 $7.92 $7.70 $7.71 $7.71 64,334
2021-06-28 $8.12 $8.12 $7.71 $7.73 $7.73 163,214
2021-06-25 $8.46 $8.46 $8.12 $8.18 $8.18 172,364
2021-06-24 $8.39 $8.51 $8.38 $8.45 $8.45 91,461
2021-06-23 $8.54 $8.57 $8.38 $8.39 $8.39 100,881
2021-06-22 $8.44 $8.62 $8.39 $8.59 $8.59 113,107
2021-06-21 $8.43 $8.55 $8.28 $8.47 $8.47 200,099
2021-06-18 $8.51 $8.85 $8.42 $8.50 $8.50 1,273,708
2021-06-17 $8.22 $8.42 $8.19 $8.33 $8.33 190,072
2021-06-16 $8.25 $8.27 $8.08 $8.17 $8.17 159,457
2021-06-15 $8.39 $8.41 $8.19 $8.23 $8.23 120,767
2021-06-14 $8.49 $8.53 $8.26 $8.42 $8.42 205,008
2021-06-11 $8.19 $8.53 $8.05 $8.53 $8.53 274,488
2021-06-10 $7.89 $8.00 $7.83 $7.97 $7.97 273,770
2021-06-09 $7.74 $7.96 $7.72 $7.83 $7.83 194,986
2021-06-08 $7.27 $7.62 $7.27 $7.61 $7.61 211,182
2021-06-07 $7.35 $7.35 $7.02 $7.07 $7.07 291,865
2021-06-04 $7.21 $7.37 $7.16 $7.22 $7.22 94,603
2021-06-03 $7.26 $7.35 $7.00 $7.09 $7.09 232,758
2021-06-02 $7.42 $7.54 $7.32 $7.54 $7.54 86,111
2021-06-01 $7.70 $7.71 $7.33 $7.39 $7.39 135,626
2021-05-28 $7.80 $7.95 $7.68 $7.73 $7.73 115,278
2021-05-27 $7.53 $7.77 $7.48 $7.71 $7.71 180,024
2021-05-26 $7.36 $7.56 $7.33 $7.49 $7.49 74,876
2021-05-25 $7.49 $7.49 $7.32 $7.39 $7.39 94,655
2021-05-24 $7.59 $7.59 $7.37 $7.50 $7.50 133,076
2021-05-21 $7.45 $7.70 $7.42 $7.52 $7.52 325,692
2021-05-20 $7.22 $7.49 $7.18 $7.39 $7.39 97,066
2021-05-19 $7.16 $7.21 $7.03 $7.16 $7.16 92,537
2021-05-18 $7.19 $7.27 $7.12 $7.18 $7.18 110,819
2021-05-17 $7.08 $7.28 $7.07 $7.22 $7.22 112,716
2021-05-14 $6.77 $7.02 $6.77 $6.99 $6.99 199,580
2021-05-13 $6.73 $6.85 $6.67 $6.73 $6.73 114,289
2021-05-12 $6.82 $6.83 $6.67 $6.69 $6.69 144,719
2021-05-11 $6.94 $6.99 $6.67 $6.75 $6.75 283,232
2021-05-10 $7.10 $7.25 $7.09 $7.10 $7.10 214,493
2021-05-07 $7.01 $7.01 $6.89 $6.98 $6.98 290,767
2021-05-06 $7.19 $7.30 $6.96 $7.07 $7.07 356,913
2021-05-05 $7.25 $7.38 $7.23 $7.26 $7.26 206,586
2021-05-04 $7.33 $7.35 $7.15 $7.25 $7.25 248,977
2021-05-03 $7.41 $7.67 $7.18 $7.41 $7.41 487,975
2021-04-30 $7.51 $8.99 $7.40 $7.66 $7.66 2,573,711
2021-04-29 $7.40 $7.45 $7.22 $7.22 $7.22 482,962
2021-04-28 $7.41 $7.49 $7.22 $7.32 $7.32 214,975
2021-04-27 $7.79 $7.79 $7.31 $7.41 $7.41 540,794
2021-04-26 $8.24 $8.29 $8.06 $8.12 $8.12 194,768
2021-04-23 $8.50 $8.53 $8.18 $8.28 $8.28 197,410
2021-04-22 $8.79 $8.79 $8.51 $8.51 $8.51 97,516
2021-04-21 $8.53 $8.90 $8.51 $8.85 $8.85 52,301
2021-04-20 $8.69 $8.80 $8.50 $8.55 $8.55 95,195
2021-04-19 $8.97 $9.07 $8.67 $8.81 $8.81 81,947
2021-04-16 $8.94 $9.11 $8.77 $8.94 $8.94 74,656
2021-04-15 $8.74 $9.09 $8.64 $9.00 $9.00 265,050
2021-04-14 $8.67 $8.92 $8.60 $8.70 $8.70 100,105
2021-04-13 $8.53 $8.69 $8.52 $8.64 $8.64 107,715
2021-04-12 $8.41 $8.61 $8.36 $8.45 $8.45 126,233
2021-04-09 $8.56 $8.62 $8.39 $8.51 $8.51 95,243
2021-04-08 $8.56 $8.77 $8.52 $8.56 $8.56 108,743
2021-04-07 $8.79 $8.93 $8.41 $8.46 $8.46 271,415
2021-04-06 $8.40 $8.68 $8.32 $8.45 $8.45 194,617
2021-04-05 $8.43 $8.60 $8.10 $8.26 $8.26 155,756
2021-04-01 $8.32 $8.55 $8.19 $8.31 $8.31 129,031
2021-03-31 $8.27 $8.46 $8.11 $8.27 $8.27 171,833
2021-03-30 $8.45 $8.54 $8.14 $8.26 $8.26 297,215
2021-03-29 $8.58 $8.77 $8.49 $8.55 $8.55 75,381
2021-03-26 $8.64 $8.72 $8.47 $8.67 $8.67 94,743
2021-03-25 $8.88 $8.97 $8.34 $8.45 $8.45 301,164
2021-03-24 $9.27 $9.27 $8.76 $8.84 $8.84 193,401
2021-03-23 $9.31 $9.39 $9.09 $9.13 $9.13 211,339
2021-03-22 $9.35 $9.49 $9.11 $9.31 $9.31 97,358
2021-03-19 $9.44 $9.48 $9.18 $9.33 $9.33 97,115
2021-03-18 $9.63 $9.63 $9.25 $9.29 $9.29 134,696
2021-03-17 $9.47 $9.79 $9.37 $9.72 $9.72 102,960
2021-03-16 $9.71 $9.87 $9.40 $9.56 $9.56 241,272
2021-03-15 $9.39 $9.70 $9.32 $9.64 $9.64 155,564
2021-03-12 $9.10 $9.37 $9.04 $9.33 $9.33 238,823
2021-03-11 $9.22 $9.29 $9.04 $9.13 $9.13 233,720
2021-03-10 $8.89 $9.23 $8.80 $9.06 $9.06 257,662
2021-03-09 $8.67 $8.86 $8.53 $8.80 $8.80 367,856
2021-03-08 $9.09 $9.13 $8.71 $8.72 $8.72 237,515
2021-03-05 $9.10 $9.30 $8.75 $9.17 $9.17 218,973
2021-03-04 $9.08 $9.49 $8.91 $9.18 $9.18 263,450
2021-03-03 $9.37 $9.41 $9.02 $9.15 $9.15 283,402
2021-03-02 $9.50 $9.75 $9.15 $9.26 $9.26 430,370
2021-03-01 $9.60 $9.60 $9.60 $9.60 $9.60 1,219
2021-02-26 $9.60 $9.60 $9.60 $9.60 $9.60 0
2021-02-25 $9.70 $9.80 $9.50 $9.60 $9.60 283,484
2021-02-24 $10.21 $10.21 $9.49 $9.53 $9.53 550,446
2021-02-23 $10.25 $10.25 $9.62 $10.11 $10.11 616,444
2021-02-22 $10.52 $10.52 $10.16 $10.26 $10.26 212,697
2021-02-19 $10.25 $10.49 $10.22 $10.30 $10.30 174,577
2021-02-18 $10.47 $10.68 $10.11 $10.32 $10.32 276,114
2021-02-17 $10.74 $10.75 $10.21 $10.42 $10.42 295,792
2021-02-16 $10.67 $10.67 $10.18 $10.18 $10.18 472,382
2021-02-12 $10.19 $11.33 $10.12 $10.60 $10.60 1,294,295
2021-02-11 $11.46 $11.69 $10.42 $10.95 $10.95 1,965,871
2021-02-10 $9.99 $10.10 $9.72 $9.91 $9.91 183,378
2021-02-09 $10.18 $10.19 $9.95 $10.03 $10.03 182,945
2021-02-08 $9.88 $10.40 $9.85 $10.29 $10.29 418,882
2021-02-05 $9.55 $9.71 $9.45 $9.61 $9.61 153,994
2021-02-04 $9.54 $9.60 $9.44 $9.49 $9.49 139,453
2021-02-03 $9.61 $9.66 $9.45 $9.60 $9.60 170,731
2021-02-02 $9.58 $9.64 $9.39 $9.50 $9.50 255,346
2021-02-01 $9.34 $9.68 $9.21 $9.62 $9.62 434,415
2021-01-29 $9.18 $9.29 $8.90 $8.99 $8.99 446,270
2021-01-28 $8.89 $9.29 $8.86 $9.21 $9.21 320,958
2021-01-27 $9.00 $9.19 $8.77 $8.94 $8.94 335,831
2021-01-26 $9.20 $9.27 $9.10 $9.17 $9.17 387,034
2021-01-25 $9.39 $9.39 $9.14 $9.18 $9.18 301,031
2021-01-22 $9.35 $9.55 $9.18 $9.25 $9.25 456,241
2021-01-21 $9.51 $9.60 $9.32 $9.48 $9.48 330,096
2021-01-20 $9.38 $9.66 $9.24 $9.51 $9.51 387,983
2021-01-19 $9.85 $9.86 $9.27 $9.45 $9.45 1,206,182
2021-01-15 $10.32 $10.36 $9.58 $9.72 $9.72 906,327
2021-01-14 $9.99 $9.99 $9.76 $9.83 $9.83 824,036
2021-01-13 $9.84 $10.42 $9.60 $10.14 $10.14 1,059,204
2021-01-12 $10.27 $10.30 $9.83 $10.24 $10.24 1,899,661
2021-01-11 $12.91 $13.70 $11.35 $11.40 $11.40 15,291,994
2021-01-08 $8.90 $8.91 $8.45 $8.66 $8.66 294,961
2021-01-07 $8.95 $8.97 $8.75 $8.92 $8.92 248,508
2021-01-06 $8.75 $9.20 $8.73 $8.92 $8.92 310,735
2021-01-05 $8.52 $8.94 $8.52 $8.73 $8.73 498,200
2021-01-04 $8.55 $8.73 $8.35 $8.51 $8.51 250,582
2020-12-31 $8.53 $8.59 $8.05 $8.49 $8.49 561,765
2020-12-30 $8.65 $8.68 $8.45 $8.53 $8.53 246,988
2020-12-29 $8.86 $8.86 $8.36 $8.60 $8.60 445,098
2020-12-28 $8.75 $8.94 $8.69 $8.80 $8.80 457,752
2020-12-24 $8.90 $9.10 $8.69 $8.73 $8.73 250,032
2020-12-23 $8.75 $9.03 $8.60 $8.93 $8.93 921,972
2020-12-22 $8.25 $8.35 $8.00 $8.21 $8.21 1,005,192
2020-12-21 $8.99 $8.99 $8.43 $8.59 $8.59 1,250,968
2020-12-18 $8.20 $9.70 $8.00 $9.27 $9.27 4,718,833
2020-12-17 $13.57 $13.57 $13.57 $13.57 $13.57 270,909
2020-12-16 $13.57 $13.57 $13.57 $13.57 $13.57 0
2020-12-15 $14.85 $14.89 $12.90 $13.57 $13.57 1,536,334
2020-12-14 $17.20 $17.20 $16.80 $16.89 $16.89 247,876
2020-12-11 $17.19 $17.21 $16.83 $16.96 $16.96 196,237
2020-12-10 $16.85 $16.95 $16.39 $16.79 $16.79 142,954
2020-12-09 $17.09 $17.37 $16.50 $16.99 $16.99 357,859
2020-12-08 $16.64 $16.93 $16.45 $16.79 $16.79 246,524
2020-12-07 $16.63 $16.70 $16.20 $16.54 $16.54 250,455
2020-12-04 $15.05 $16.11 $15.05 $16.10 $16.10 373,311
2020-12-03 $15.75 $16.05 $15.65 $15.74 $15.74 181,883
2020-12-02 $16.51 $16.66 $15.61 $15.84 $15.84 800,975
2020-12-01 $15.00 $15.47 $15.00 $15.12 $15.12 209,139
2020-11-30 $15.11 $15.23 $14.95 $15.09 $15.09 239,492
2020-11-27 $15.31 $15.38 $14.81 $14.93 $14.93 240,819
2020-11-25 $15.90 $15.90 $15.20 $15.28 $15.28 420,573
2020-11-24 $16.20 $17.41 $16.20 $16.74 $16.74 751,603
2020-11-23 $15.18 $15.82 $15.00 $15.81 $15.81 1,142,555
2020-11-20 $13.88 $14.87 $13.25 $13.78 $13.78 2,016,287
2020-11-19 $11.95 $11.95 $11.65 $11.79 $11.79 573,795
2020-11-18 $11.93 $12.07 $11.74 $11.80 $11.80 268,546
2020-11-17 $11.98 $11.98 $11.58 $11.76 $11.76 246,247
2020-11-16 $12.00 $12.05 $11.58 $11.99 $11.99 364,649
2020-11-13 $11.48 $12.05 $11.45 $11.88 $11.88 205,411
2020-11-12 $11.72 $11.77 $11.28 $11.45 $11.45 153,468
2020-11-11 $12.00 $12.10 $11.65 $11.81 $11.81 369,817
2020-11-10 $11.02 $11.63 $10.95 $11.61 $11.61 322,008
2020-11-09 $11.41 $11.87 $10.35 $10.54 $10.54 679,050
2020-11-06 $11.78 $11.91 $11.65 $11.73 $11.73 181,413
2020-11-05 $11.74 $11.99 $11.54 $11.89 $11.89 244,836
2020-11-04 $11.30 $11.65 $11.30 $11.42 $11.42 168,774
2020-11-03 $10.96 $11.34 $10.90 $11.26 $11.26 217,018
2020-11-02 $10.68 $10.91 $10.51 $10.85 $10.85 235,157
2020-10-30 $11.00 $11.11 $10.50 $10.70 $10.70 288,022
2020-10-29 $10.86 $11.05 $10.61 $10.90 $10.90 305,734
2020-10-28 $10.30 $10.65 $10.22 $10.42 $10.42 377,547
2020-10-27 $10.99 $11.00 $10.71 $10.78 $10.78 203,979
2020-10-26 $11.01 $11.24 $10.67 $10.89 $10.89 396,288
2020-10-23 $11.34 $11.34 $11.05 $11.21 $11.21 231,183
2020-10-22 $11.17 $11.35 $11.11 $11.25 $11.25 256,957
2020-10-21 $11.77 $11.85 $11.18 $11.24 $11.24 593,526
2020-10-20 $11.66 $12.15 $11.61 $11.87 $11.87 645,873
2020-10-19 $11.21 $11.61 $11.20 $11.25 $11.25 432,690
2020-10-16 $11.14 $11.16 $10.80 $10.90 $10.90 752,788
2020-10-15 $11.53 $11.60 $11.17 $11.27 $11.27 488,142
2020-10-14 $12.05 $12.07 $11.71 $11.86 $11.86 765,132
2020-10-13 $12.00 $12.17 $11.82 $12.04 $12.04 627,724
2020-10-12 $12.06 $12.08 $11.84 $12.01 $12.01 574,442
2020-10-09 $12.06 $12.30 $11.99 $12.11 $12.11 555,759
2020-10-08 $11.96 $12.11 $11.84 $12.11 $12.11 557,834
2020-10-07 $12.15 $12.22 $11.93 $12.09 $12.09 643,357
2020-10-06 $12.69 $12.69 $11.91 $12.11 $12.11 956,753
2020-10-05 $12.71 $13.50 $12.52 $12.80 $12.80 1,590,171
2020-10-02 $11.91 $13.74 $11.09 $12.03 $12.03 4,552,018
2020-10-01 $18.59 $18.59 $18.59 $18.59 $18.59 72,661
2020-09-30 $18.67 $18.80 $18.51 $18.59 $18.59 67,448
2020-09-29 $19.39 $19.44 $18.60 $19.19 $19.19 616,389
2020-09-28 $18.75 $19.45 $18.20 $19.44 $19.44 1,085,726
2020-09-25 $17.30 $17.66 $17.15 $17.54 $17.54 363,740
2020-09-24 $17.03 $17.39 $16.85 $17.18 $17.18 652,175
2020-09-23 $18.30 $18.33 $17.50 $17.55 $17.55 430,743
2020-09-22 $17.76 $18.14 $17.60 $18.14 $18.14 513,856
2020-09-21 $17.67 $17.88 $17.07 $17.37 $17.37 697,561
2020-09-18 $18.13 $18.25 $17.59 $17.88 $17.88 367,968
2020-09-17 $17.21 $18.11 $17.20 $18.05 $18.05 389,790
2020-09-16 $18.00 $18.33 $17.84 $18.01 $18.01 431,636
2020-09-15 $17.75 $17.99 $17.41 $17.70 $17.70 440,191
2020-09-14 $16.53 $17.47 $16.53 $17.30 $17.30 461,254
2020-09-11 $16.31 $16.63 $15.98 $16.21 $16.21 367,751
2020-09-10 $16.75 $16.86 $15.63 $16.00 $16.00 733,439
2020-09-09 $16.56 $16.99 $16.45 $16.71 $16.71 708,961
2020-09-08 $16.35 $16.50 $16.04 $16.37 $16.37 825,656
2020-09-04 $17.79 $17.95 $15.22 $16.72 $16.72 1,595,621
2020-09-03 $18.34 $18.47 $17.50 $17.83 $17.83 578,009
2020-09-02 $19.07 $19.09 $18.02 $18.56 $18.56 635,764
2020-09-01 $19.21 $19.58 $18.66 $18.95 $18.95 837,546
2020-08-31 $19.29 $19.55 $19.02 $19.36 $19.36 503,596
2020-08-28 $18.49 $19.50 $18.49 $19.34 $19.34 627,876
2020-08-27 $18.88 $19.09 $18.35 $18.58 $18.58 1,252,290
2020-08-26 $18.24 $18.69 $17.86 $18.33 $18.33 940,667
2020-08-25 $18.52 $18.75 $17.41 $17.66 $17.66 1,040,290
2020-08-24 $19.10 $19.14 $18.33 $18.70 $18.70 726,987
2020-08-21 $17.90 $18.71 $17.80 $18.51 $18.51 750,791
2020-08-20 $17.77 $18.36 $17.52 $17.71 $17.71 763,017
2020-08-19 $18.50 $18.72 $17.41 $17.78 $17.78 996,908
2020-08-18 $19.36 $19.49 $18.18 $18.92 $18.92 1,181,529
2020-08-17 $18.60 $21.28 $18.00 $19.81 $19.81 4,401,052
2020-08-14 $18.41 $19.60 $16.25 $17.88 $17.88 25,657,843
2020-08-13 $11.81 $11.81 $11.81 $11.81 $11.81 112
2020-08-12 $11.67 $11.85 $11.00 $11.81 $11.81 1,133,094
2020-08-11 $12.60 $12.75 $10.46 $11.33 $11.33 3,719,782
2020-08-10 $17.20 $18.68 $16.72 $17.42 $17.42 1,713,859
2020-08-07 $15.60 $16.16 $15.60 $16.04 $16.04 449,248
2020-08-06 $15.64 $15.72 $15.29 $15.50 $15.50 244,256
2020-08-05 $15.71 $16.13 $15.54 $15.73 $15.73 297,706
2020-08-04 $14.67 $16.41 $14.39 $15.45 $15.45 793,446
2020-08-03 $13.69 $14.64 $13.63 $14.37 $14.37 466,073
2020-07-31 $13.75 $13.80 $13.17 $13.42 $13.42 163,308
2020-07-30 $13.50 $13.70 $13.00 $13.65 $13.65 345,656
2020-07-29 $13.27 $13.38 $13.04 $13.28 $13.28 237,789
2020-07-28 $13.50 $13.62 $13.05 $13.21 $13.21 405,044
2020-07-27 $12.89 $13.74 $12.80 $13.74 $13.74 646,196
2020-07-24 $12.36 $12.61 $12.20 $12.49 $12.49 189,316
2020-07-23 $12.51 $12.75 $12.15 $12.32 $12.32 236,588
2020-07-22 $12.10 $12.50 $11.88 $12.44 $12.44 321,131
2020-07-21 $12.62 $12.96 $12.18 $12.30 $12.30 509,943
2020-07-20 $11.84 $12.09 $11.76 $11.98 $11.98 393,728
2020-07-17 $11.78 $11.79 $11.56 $11.61 $11.61 194,391
2020-07-16 $11.59 $11.69 $11.37 $11.62 $11.62 234,117
2020-07-15 $11.70 $11.97 $11.58 $11.89 $11.89 265,735
2020-07-14 $11.44 $11.60 $11.17 $11.45 $11.45 291,958
2020-07-13 $12.48 $12.56 $11.70 $11.76 $11.76 640,538
2020-07-10 $13.06 $13.26 $12.79 $13.02 $13.02 290,330
2020-07-09 $13.14 $13.33 $12.82 $13.10 $13.10 305,257
2020-07-08 $13.17 $13.19 $12.76 $12.95 $12.95 192,204
2020-07-07 $12.79 $13.28 $12.55 $12.74 $12.74 436,114
2020-07-06 $13.01 $14.24 $12.73 $13.14 $13.14 726,600
2020-07-02 $11.88 $12.10 $11.77 $12.04 $12.04 315,968
2020-07-01 $11.40 $11.64 $11.22 $11.58 $11.58 272,685
2020-06-30 $11.41 $11.58 $11.21 $11.39 $11.39 421,435
2020-06-29 $10.93 $11.00 $10.27 $10.91 $10.91 486,313
2020-06-26 $11.50 $11.59 $11.13 $11.21 $11.21 261,337
2020-06-25 $11.31 $11.57 $11.08 $11.56 $11.56 452,002
2020-06-24 $11.64 $11.99 $11.43 $11.51 $11.51 407,313
2020-06-23 $12.10 $12.10 $11.07 $11.52 $11.52 1,178,222
2020-06-22 $13.11 $13.20 $12.71 $12.92 $12.92 438,196
2020-06-19 $14.17 $14.22 $13.35 $13.70 $13.70 547,787
2020-06-18 $14.00 $14.37 $13.64 $13.75 $13.75 613,143
2020-06-17 $13.45 $13.96 $13.28 $13.94 $13.94 717,226
2020-06-16 $13.22 $13.40 $12.86 $13.11 $13.11 385,148
2020-06-15 $12.12 $12.69 $12.12 $12.57 $12.57 281,841
2020-06-12 $12.45 $12.75 $12.05 $12.29 $12.29 370,458
2020-06-11 $13.20 $13.50 $12.03 $12.44 $12.44 638,154
2020-06-10 $13.16 $13.79 $13.15 $13.40 $13.40 485,517
2020-06-09 $12.95 $13.24 $12.82 $13.01 $13.01 381,729
2020-06-08 $12.83 $13.04 $12.61 $12.84 $12.84 498,317
2020-06-05 $12.83 $12.99 $12.55 $12.83 $12.83 485,324
2020-06-04 $13.05 $13.50 $12.73 $12.88 $12.88 614,201
2020-06-03 $13.16 $13.27 $12.90 $13.09 $13.09 335,015
2020-06-02 $13.19 $13.36 $12.65 $13.12 $13.12 626,060
2020-06-01 $13.00 $13.42 $12.95 $13.39 $13.39 498,097
2020-05-29 $12.95 $13.15 $12.66 $12.83 $12.83 546,378
2020-05-28 $12.95 $13.26 $12.64 $12.65 $12.65 536,744
2020-05-27 $13.12 $13.20 $11.85 $13.20 $13.20 722,267
2020-05-26 $12.39 $13.36 $12.25 $12.99 $12.99 873,819
2020-05-22 $12.27 $12.49 $12.11 $12.16 $12.16 284,367
2020-05-21 $12.48 $12.52 $12.01 $12.32 $12.32 399,668
2020-05-20 $12.60 $12.75 $12.17 $12.50 $12.50 374,655
2020-05-19 $12.64 $12.80 $12.22 $12.29 $12.29 460,666
2020-05-18 $13.15 $13.20 $12.35 $12.98 $12.98 787,443
2020-05-15 $11.91 $12.25 $11.71 $11.84 $11.84 694,050
2020-05-14 $11.98 $12.75 $11.75 $12.30 $12.30 916,081
2020-05-13 $11.35 $14.49 $11.35 $12.15 $12.15 3,236,147
2020-05-12 $11.39 $11.39 $11.39 $11.39 $11.39 0
2020-05-11 $11.39 $11.39 $11.39 $11.39 $11.39 0
2020-05-08 $11.40 $11.60 $11.12 $11.39 $11.39 736,280
2020-05-07 $11.63 $11.86 $11.38 $11.40 $11.40 635,348
2020-05-06 $11.97 $12.24 $11.39 $11.77 $11.77 1,729,400
2020-05-05 $10.82 $11.42 $10.62 $10.98 $10.98 1,103,275
2020-05-04 $10.25 $10.85 $10.15 $10.71 $10.71 570,435
2020-05-01 $11.00 $11.00 $10.27 $10.61 $10.61 751,241
2020-04-30 $10.90 $11.68 $10.67 $11.14 $11.14 1,350,579
2020-04-29 $10.74 $11.98 $10.25 $10.98 $10.98 2,194,388
2020-04-28 $10.81 $10.88 $9.80 $10.07 $10.07 2,835,235
2020-04-27 $14.50 $14.65 $11.59 $11.59 $11.59 4,323,383
2020-04-24 $15.61 $20.57 $13.01 $15.45 $15.45 30,542,369
2020-04-23 $6.44 $6.51 $6.32 $6.45 $6.45 166,454
2020-04-22 $6.35 $6.79 $6.35 $6.46 $6.46 186,449
2020-04-21 $6.38 $6.38 $6.09 $6.31 $6.31 258,972
2020-04-20 $6.70 $6.79 $6.50 $6.61 $6.61 287,241
2020-04-17 $7.28 $7.28 $6.74 $6.85 $6.85 281,203
2020-04-16 $7.35 $7.35 $6.83 $6.98 $6.98 287,852
2020-04-15 $7.59 $7.59 $7.28 $7.36 $7.36 474,383
2020-04-14 $7.45 $7.69 $7.15 $7.62 $7.62 613,477
2020-04-13 $7.50 $7.50 $6.44 $6.85 $6.85 752,931
2020-04-09 $7.16 $7.95 $6.60 $6.96 $6.96 1,457,438
2020-04-08 $5.85 $5.85 $5.54 $5.72 $5.72 282,256
2020-04-07 $6.05 $6.09 $5.29 $5.59 $5.59 660,690
2020-04-06 $6.00 $7.00 $5.23 $6.16 $6.16 2,606,114
2020-04-03 $4.48 $4.49 $4.10 $4.20 $4.20 137,769
2020-04-02 $4.68 $4.68 $4.36 $4.52 $4.52 110,100
2020-04-01 $4.74 $4.75 $4.46 $4.55 $4.55 254,291
2020-03-31 $4.49 $4.49 $4.21 $4.38 $4.38 166,528
2020-03-30 $4.37 $4.61 $4.20 $4.34 $4.34 184,557
2020-03-27 $4.14 $4.21 $3.84 $4.05 $4.05 110,119
2020-03-26 $3.79 $4.40 $3.79 $4.06 $4.06 317,836
2020-03-25 $3.81 $3.83 $3.66 $3.68 $3.68 121,572
2020-03-24 $3.63 $3.75 $3.43 $3.66 $3.66 193,227
2020-03-23 $3.52 $3.52 $3.12 $3.38 $3.38 255,632
2020-03-20 $3.75 $3.94 $3.41 $3.57 $3.57 484,458
2020-03-19 $4.04 $4.04 $3.52 $3.71 $3.71 489,937
2020-03-18 $3.96 $5.46 $3.90 $4.42 $4.42 566,147
2020-03-17 $4.05 $4.15 $3.86 $4.04 $4.04 321,572
2020-03-16 $5.15 $5.15 $4.11 $4.40 $4.40 261,382
2020-03-13 $5.09 $5.80 $5.00 $5.25 $5.25 236,903
2020-03-12 $5.20 $5.20 $4.60 $4.79 $4.79 324,655
2020-03-11 $6.20 $6.39 $5.97 $6.03 $6.03 237,994
2020-03-10 $8.04 $8.16 $7.00 $7.45 $7.45 337,101
2020-03-09 $6.75 $6.76 $6.15 $6.15 $6.15 185,121
2020-03-06 $7.00 $7.00 $6.75 $6.88 $6.88 136,687
2020-03-05 $7.70 $7.70 $7.07 $7.16 $7.16 77,998
2020-03-04 $7.76 $7.89 $7.72 $7.74 $7.74 71,683
2020-03-03 $7.84 $7.90 $7.64 $7.71 $7.71 49,277
2020-03-02 $7.45 $7.86 $7.37 $7.75 $7.75 103,397
2020-02-28 $7.57 $7.57 $6.87 $7.10 $7.10 165,945
2020-02-27 $7.63 $8.53 $7.60 $8.00 $8.00 189,180
2020-02-26 $8.20 $8.31 $8.00 $8.24 $8.24 154,796
2020-02-25 $8.36 $8.58 $8.28 $8.29 $8.29 121,720
2020-02-24 $9.04 $9.04 $8.14 $8.45 $8.45 147,466
2020-02-21 $9.39 $9.39 $9.16 $9.24 $9.24 37,830
2020-02-20 $9.46 $9.46 $9.22 $9.34 $9.34 28,592
2020-02-19 $9.14 $9.42 $9.14 $9.34 $9.34 56,845
2020-02-18 $9.48 $9.48 $9.10 $9.22 $9.22 123,201
2020-02-14 $9.58 $9.61 $9.50 $9.51 $9.51 15,289
2020-02-13 $9.61 $9.75 $9.50 $9.58 $9.58 17,053
2020-02-12 $9.50 $9.82 $9.50 $9.63 $9.63 21,865
2020-02-11 $9.79 $9.79 $9.40 $9.51 $9.51 47,750
2020-02-10 $9.58 $9.77 $9.58 $9.72 $9.72 17,053
2020-02-07 $10.00 $10.00 $9.56 $9.58 $9.58 61,286
2020-02-06 $10.15 $10.15 $9.86 $10.00 $10.00 46,752
2020-02-05 $10.08 $10.14 $9.83 $9.90 $9.90 113,327
2020-02-04 $9.96 $10.00 $9.75 $9.83 $9.83 51,064
2020-02-03 $9.59 $9.83 $9.10 $9.73 $9.73 112,453
2020-01-31 $9.89 $9.94 $9.52 $9.59 $9.59 50,076
2020-01-30 $10.00 $10.00 $9.58 $9.80 $9.80 101,733
2020-01-29 $9.75 $10.18 $9.75 $10.01 $10.01 87,762
2020-01-28 $10.11 $10.11 $9.61 $9.73 $9.73 180,327
2020-01-27 $10.29 $10.34 $10.01 $10.15 $10.15 133,325
2020-01-24 $10.88 $10.88 $10.50 $10.63 $10.63 149,252
2020-01-23 $10.33 $10.61 $10.00 $10.57 $10.57 172,882
2020-01-22 $9.80 $10.21 $9.77 $9.99 $9.99 130,712
2020-01-21 $9.80 $10.20 $9.49 $9.56 $9.56 270,333
2020-01-17 $8.44 $10.39 $8.44 $9.39 $9.39 403,098
2020-01-16 $8.28 $8.40 $8.24 $8.31 $8.31 48,258
2020-01-15 $8.32 $8.34 $8.11 $8.34 $8.34 118,805
2020-01-14 $8.10 $8.10 $7.94 $7.97 $7.97 48,028
2020-01-13 $8.16 $8.16 $7.94 $8.01 $8.01 39,806
2020-01-10 $8.00 $8.09 $7.86 $7.97 $7.97 63,542
2020-01-09 $8.00 $8.00 $7.84 $7.92 $7.92 28,899
2020-01-08 $8.00 $8.00 $7.70 $7.75 $7.75 42,184
2020-01-07 $7.80 $8.13 $7.75 $8.00 $8.00 76,172
2020-01-06 $7.44 $7.73 $7.34 $7.55 $7.55 60,963
2020-01-03 $7.75 $7.75 $7.31 $7.35 $7.35 101,871
2020-01-02 $7.50 $7.98 $7.32 $7.83 $7.83 140,233
2019-12-31 $7.43 $7.45 $7.35 $7.37 $7.37 8,536
2019-12-30 $7.50 $7.50 $7.25 $7.30 $7.30 23,292
2019-12-27 $7.29 $7.49 $7.26 $7.40 $7.40 52,985
2019-12-26 $7.19 $7.25 $7.16 $7.20 $7.20 15,459
2019-12-24 $7.14 $7.28 $7.05 $7.09 $7.09 29,188
2019-12-23 $6.81 $7.04 $6.81 $7.03 $7.03 16,136
2019-12-20 $7.20 $7.24 $6.88 $6.91 $6.91 36,022
2019-12-19 $7.08 $7.28 $6.97 $7.03 $7.03 69,143
2019-12-18 $7.00 $7.00 $6.75 $6.75 $6.75 86,963
2019-12-17 $6.87 $7.50 $6.60 $7.42 $7.42 117,469
2019-12-16 $6.84 $6.84 $6.68 $6.80 $6.80 43,074
2019-12-13 $6.62 $6.86 $6.61 $6.72 $6.72 44,837
2019-12-12 $6.47 $6.69 $6.46 $6.66 $6.66 16,443
2019-12-11 $6.67 $6.67 $6.47 $6.52 $6.52 17,077
2019-12-10 $6.65 $6.68 $6.56 $6.67 $6.67 17,881
2019-12-09 $6.70 $6.70 $6.48 $6.50 $6.50 28,425
2019-12-06 $6.71 $6.74 $6.60 $6.67 $6.67 67,893
2019-12-05 $6.24 $6.72 $6.24 $6.72 $6.72 163,614
2019-12-04 $6.16 $6.35 $6.16 $6.27 $6.27 84,522
2019-12-03 $6.15 $6.21 $6.13 $6.18 $6.18 6,158
2019-12-02 $6.25 $6.30 $6.10 $6.12 $6.12 60,118
2019-11-29 $6.27 $6.27 $6.19 $6.26 $6.26 17,173
2019-11-27 $6.26 $6.35 $6.18 $6.35 $6.35 29,248
2019-11-26 $6.16 $6.47 $6.16 $6.29 $6.29 48,929
2019-11-25 $6.10 $6.18 $6.05 $6.18 $6.18 7,737
2019-11-22 $6.09 $6.09 $6.02 $6.03 $6.03 7,435
2019-11-21 $6.01 $6.07 $5.96 $6.07 $6.07 21,536
2019-11-20 $6.11 $6.11 $6.01 $6.02 $6.02 5,005
2019-11-19 $6.09 $6.09 $6.03 $6.06 $6.06 7,115
2019-11-18 $6.06 $6.11 $6.00 $6.03 $6.03 16,230
2019-11-15 $6.05 $6.17 $6.03 $6.11 $6.11 10,639
2019-11-14 $6.08 $6.08 $6.02 $6.02 $6.02 4,383
2019-11-13 $6.15 $6.19 $6.08 $6.11 $6.11 6,078
2019-11-12 $6.25 $6.25 $6.08 $6.12 $6.12 10,782
2019-11-11 $6.09 $6.27 $6.07 $6.20 $6.20 21,993
2019-11-08 $6.10 $6.10 $5.95 $6.04 $6.04 49,630
2019-11-07 $6.16 $6.16 $6.01 $6.10 $6.10 32,317
2019-11-06 $6.18 $6.22 $6.12 $6.13 $6.13 14,755
2019-11-05 $6.22 $6.23 $6.08 $6.12 $6.12 17,544
2019-11-04 $6.23 $6.24 $6.15 $6.16 $6.16 6,012
2019-11-01 $6.15 $6.17 $6.10 $6.15 $6.15 6,537
2019-10-31 $6.00 $6.19 $5.99 $6.19 $6.19 15,105
2019-10-30 $6.06 $6.12 $6.00 $6.03 $6.03 19,647
2019-10-29 $5.96 $6.11 $5.96 $6.04 $6.04 27,114
2019-10-28 $5.94 $5.95 $5.91 $5.92 $5.92 9,863
2019-10-25 $5.95 $6.18 $5.95 $5.99 $5.99 10,336
2019-10-24 $6.00 $6.01 $5.94 $5.98 $5.98 12,138
2019-10-23 $6.15 $6.15 $6.02 $6.05 $6.05 13,633
2019-10-22 $6.19 $6.19 $5.85 $5.85 $5.85 26,816
2019-10-21 $5.91 $5.92 $5.57 $5.74 $5.74 52,223
2019-10-18 $6.10 $6.10 $5.96 $5.99 $5.99 17,018
2019-10-17 $6.10 $6.24 $6.10 $6.21 $6.21 19,517
2019-10-16 $6.00 $6.08 $5.99 $6.08 $6.08 31,481
2019-10-15 $6.12 $6.12 $5.97 $6.00 $6.00 33,081
2019-10-14 $6.25 $6.35 $6.21 $6.22 $6.22 44,299
2019-10-11 $6.26 $6.28 $6.15 $6.19 $6.19 16,044
2019-10-10 $6.23 $6.30 $6.09 $6.26 $6.26 16,588
2019-10-09 $6.42 $6.42 $6.10 $6.23 $6.23 102,495
2019-10-08 $6.56 $6.56 $6.40 $6.44 $6.44 32,221
2019-10-07 $6.58 $6.69 $6.46 $6.56 $6.56 43,800
2019-10-04 $6.58 $6.82 $6.50 $6.64 $6.64 111,955
2019-10-03 $6.70 $6.74 $6.00 $6.42 $6.42 141,568
2019-10-02 $6.93 $6.93 $6.93 $6.93 $6.93 0
2019-10-01 $6.93 $6.93 $6.93 $6.93 $6.93 0
2019-09-30 $6.97 $7.07 $6.93 $6.93 $6.93 62,520
2019-09-27 $6.81 $6.81 $6.71 $6.77 $6.77 17,476
2019-09-26 $6.75 $6.85 $6.75 $6.82 $6.82 16,467
2019-09-25 $6.69 $6.76 $6.66 $6.70 $6.70 22,576
2019-09-24 $6.90 $6.90 $6.66 $6.70 $6.70 24,852
2019-09-23 $6.87 $6.95 $6.85 $6.86 $6.86 19,237
2019-09-20 $6.95 $6.98 $6.76 $6.78 $6.78 30,316
2019-09-19 $6.89 $6.89 $6.66 $6.86 $6.86 121,662
2019-09-18 $7.37 $7.37 $7.06 $7.10 $7.10 64,673
2019-09-17 $7.50 $7.50 $7.22 $7.38 $7.38 78,785
2019-09-16 $7.30 $7.59 $7.30 $7.42 $7.42 81,359
2019-09-13 $7.00 $7.35 $7.00 $7.23 $7.23 111,771
2019-09-12 $6.68 $6.80 $6.62 $6.75 $6.75 89,544
2019-09-11 $6.29 $6.65 $6.25 $6.54 $6.54 239,788
2019-09-10 $5.75 $6.14 $5.72 $6.08 $6.08 435,232
2019-09-09 $5.02 $5.08 $5.00 $5.03 $5.03 23,675
2019-09-06 $5.04 $5.10 $4.98 $5.04 $5.04 47,423
2019-09-05 $5.05 $5.06 $4.97 $5.00 $5.00 24,711
2019-09-04 $4.85 $4.95 $4.82 $4.95 $4.95 15,011
2019-09-03 $4.85 $4.87 $4.79 $4.83 $4.83 29,692
2019-08-30 $5.07 $5.07 $4.85 $4.92 $4.92 34,717
2019-08-29 $5.05 $5.12 $5.01 $5.02 $5.02 20,834
2019-08-28 $4.98 $5.06 $4.95 $5.00 $5.00 19,842
2019-08-27 $5.03 $5.06 $4.90 $4.95 $4.95 46,360
2019-08-26 $4.77 $4.81 $4.74 $4.79 $4.79 12,382
2019-08-23 $4.82 $4.92 $4.76 $4.77 $4.77 24,370
2019-08-22 $4.96 $4.96 $4.86 $4.87 $4.87 5,706
2019-08-21 $4.95 $4.95 $4.90 $4.90 $4.90 5,300
2019-08-20 $4.92 $5.04 $4.92 $4.93 $4.93 10,235
2019-08-19 $4.98 $5.05 $4.92 $4.99 $4.99 18,246
2019-08-16 $4.80 $4.89 $4.80 $4.88 $4.88 25,398
2019-08-15 $4.84 $4.86 $4.78 $4.80 $4.80 28,228
2019-08-14 $5.10 $5.10 $4.86 $4.89 $4.89 39,857
2019-08-13 $5.12 $5.16 $5.09 $5.13 $5.13 16,660
2019-08-12 $5.03 $5.24 $4.98 $5.12 $5.12 77,788
2019-08-09 $5.07 $5.35 $5.05 $5.25 $5.25 76,611
2019-08-08 $4.82 $5.17 $4.82 $5.10 $5.10 51,580
2019-08-07 $4.68 $4.73 $4.68 $4.71 $4.71 1,466
2019-08-06 $4.75 $4.75 $4.58 $4.68 $4.68 35,964
2019-08-05 $5.12 $5.12 $4.80 $4.81 $4.81 61,020
2019-08-02 $5.14 $5.21 $5.05 $5.11 $5.11 28,558
2019-08-01 $5.15 $5.26 $5.15 $5.22 $5.22 24,633
2019-07-31 $5.19 $5.26 $5.08 $5.15 $5.15 36,801
2019-07-30 $5.25 $5.26 $5.09 $5.19 $5.19 22,932
2019-07-29 $5.24 $5.31 $5.21 $5.21 $5.21 13,912
2019-07-26 $5.35 $5.40 $5.34 $5.40 $5.40 13,458
2019-07-25 $5.38 $5.40 $5.30 $5.39 $5.39 17,649
2019-07-24 $5.19 $5.30 $5.16 $5.30 $5.30 29,503
2019-07-23 $5.24 $5.42 $5.24 $5.37 $5.37 28,217
2019-07-22 $5.29 $5.32 $5.27 $5.28 $5.28 17,134
2019-07-19 $5.23 $5.26 $5.20 $5.25 $5.25 10,779
2019-07-18 $5.20 $5.27 $5.20 $5.24 $5.24 10,069
2019-07-17 $5.32 $5.32 $5.21 $5.25 $5.25 16,614
2019-07-16 $5.33 $5.38 $5.27 $5.35 $5.35 15,581
2019-07-15 $5.00 $5.42 $5.00 $5.34 $5.34 56,662
2019-07-12 $5.37 $5.37 $4.80 $4.80 $4.80 172,454
2019-07-11 $5.32 $5.45 $5.32 $5.42 $5.42 22,418
2019-07-10 $5.44 $5.47 $5.32 $5.35 $5.35 35,527
2019-07-09 $5.61 $5.63 $5.26 $5.28 $5.28 536,452
2019-07-08 $5.39 $5.59 $5.39 $5.51 $5.51 68,341
2019-07-05 $5.12 $5.39 $5.12 $5.33 $5.33 61,033
2019-07-03 $5.09 $5.24 $5.08 $5.21 $5.21 8,439
2019-07-02 $5.05 $5.14 $5.02 $5.05 $5.05 19,606
2019-07-01 $5.25 $5.25 $5.01 $5.05 $5.05 50,644
2019-06-28 $5.16 $5.35 $5.16 $5.31 $5.31 47,486
2019-06-27 $5.03 $5.05 $5.00 $5.05 $5.05 40,082
2019-06-26 $5.30 $5.30 $5.02 $5.10 $5.10 97,241
2019-06-25 $4.96 $6.03 $4.93 $5.60 $5.60 242,438
2019-06-24 $4.99 $5.33 $4.90 $5.00 $5.00 26,257
2019-06-21 $4.73 $4.87 $4.64 $4.68 $4.68 63,139
2019-06-20 $4.78 $4.84 $4.66 $4.67 $4.67 20,804
2019-06-19 $4.83 $4.88 $4.67 $4.75 $4.75 42,152
2019-06-18 $4.90 $4.90 $4.77 $4.88 $4.88 39,309
2019-06-17 $5.07 $5.24 $4.89 $4.93 $4.93 13,781
2019-06-14 $5.16 $5.28 $5.00 $5.07 $5.07 9,556
2019-06-13 $5.18 $5.18 $5.03 $5.12 $5.12 6,724
2019-06-12 $5.17 $5.23 $5.15 $5.23 $5.23 8,174
2019-06-11 $5.18 $5.36 $5.16 $5.19 $5.19 13,625
2019-06-10 $5.10 $5.17 $5.08 $5.13 $5.13 9,981
2019-06-07 $5.02 $5.12 $5.01 $5.10 $5.10 18,533
2019-06-06 $5.14 $5.14 $5.03 $5.03 $5.03 1,417
2019-06-05 $5.13 $5.16 $5.04 $5.12 $5.12 12,125
2019-06-04 $5.01 $5.13 $5.00 $5.04 $5.04 16,505
2019-06-03 $4.83 $4.92 $4.80 $4.89 $4.89 13,222
2019-05-31 $5.15 $5.15 $4.75 $4.75 $4.75 61,676
2019-05-30 $5.01 $5.06 $5.00 $5.00 $5.00 10,799
2019-05-29 $5.05 $5.07 $5.00 $5.02 $5.02 14,701
2019-05-28 $5.13 $5.22 $5.10 $5.22 $5.22 6,974
2019-05-24 $5.11 $5.16 $5.06 $5.08 $5.08 8,381
2019-05-23 $5.16 $5.16 $5.01 $5.06 $5.06 15,445
2019-05-22 $5.22 $5.29 $5.11 $5.11 $5.11 13,917
2019-05-21 $5.13 $5.21 $5.10 $5.10 $5.10 18,699
2019-05-20 $5.18 $5.23 $5.12 $5.15 $5.15 22,846
2019-05-17 $5.13 $5.20 $5.10 $5.17 $5.17 18,669
2019-05-16 $5.25 $5.34 $5.15 $5.19 $5.19 40,819
2019-05-15 $5.25 $5.31 $5.20 $5.26 $5.26 26,228
2019-05-14 $5.26 $5.42 $5.26 $5.30 $5.30 34,791
2019-05-13 $5.45 $5.45 $5.31 $5.34 $5.34 13,832
2019-05-10 $5.35 $5.46 $5.32 $5.46 $5.46 9,449
2019-05-09 $5.39 $5.44 $5.26 $5.39 $5.39 41,579
2019-05-08 $5.35 $5.37 $5.29 $5.37 $5.37 19,857
2019-05-07 $5.47 $5.48 $5.35 $5.37 $5.37 28,916
2019-05-06 $5.39 $5.62 $5.39 $5.58 $5.58 10,427
2019-05-03 $5.55 $5.59 $5.49 $5.52 $5.52 6,394
2019-05-02 $5.65 $5.69 $5.34 $5.46 $5.46 59,769
2019-05-01 $5.85 $5.85 $5.65 $5.65 $5.65 19,907
2019-04-30 $6.00 $6.00 $5.80 $5.88 $5.88 71,877
2019-04-29 $5.67 $5.92 $5.67 $5.88 $5.88 75,891
2019-04-26 $5.57 $5.65 $5.49 $5.63 $5.63 89,330
2019-04-25 $5.48 $5.51 $5.41 $5.51 $5.51 44,571
2019-04-24 $5.55 $5.55 $5.41 $5.48 $5.48 51,964
2019-04-23 $5.47 $5.53 $5.43 $5.51 $5.51 30,534
2019-04-22 $5.58 $5.58 $5.28 $5.45 $5.45 39,339
2019-04-18 $5.67 $5.67 $5.45 $5.52 $5.52 66,871
2019-04-17 $5.85 $5.85 $5.49 $5.49 $5.49 39,709
2019-04-16 $5.75 $5.97 $5.72 $5.74 $5.74 105,676
2019-04-15 $5.56 $5.86 $5.56 $5.74 $5.74 64,976
2019-04-12 $5.45 $5.53 $5.35 $5.52 $5.52 37,374
2019-04-11 $5.41 $5.50 $5.29 $5.32 $5.32 21,048
2019-04-10 $5.52 $5.54 $5.46 $5.51 $5.51 29,314
2019-04-09 $5.57 $5.57 $5.30 $5.42 $5.42 68,100
2019-04-08 $5.30 $5.55 $5.30 $5.52 $5.52 56,856
2019-04-05 $5.23 $5.30 $5.16 $5.20 $5.20 39,891
2019-04-04 $5.39 $5.39 $5.16 $5.26 $5.26 92,891
2019-04-03 $5.60 $5.60 $5.35 $5.48 $5.48 56,509
2019-04-02 $5.67 $5.74 $5.57 $5.61 $5.61 69,517
2019-04-01 $5.28 $5.66 $5.28 $5.58 $5.58 117,562
2019-03-29 $5.11 $5.31 $5.11 $5.25 $5.25 83,607
2019-03-28 $5.07 $5.14 $4.95 $5.14 $5.14 60,439
2019-03-27 $5.01 $5.03 $4.95 $5.00 $5.00 73,227
2019-03-26 $4.87 $5.14 $4.87 $5.14 $5.14 76,101
2019-03-25 $5.03 $5.03 $4.85 $4.85 $4.85 67,040
2019-03-22 $4.93 $4.94 $4.80 $4.85 $4.85 64,776
2019-03-21 $4.98 $4.98 $4.76 $4.86 $4.86 52,302
2019-03-20 $4.99 $4.99 $4.65 $4.79 $4.79 143,746
2019-03-19 $5.37 $5.53 $5.15 $5.22 $5.22 158,322
2019-03-18 $4.64 $5.25 $4.64 $5.17 $5.17 340,050
2019-03-15 $4.50 $4.50 $4.38 $4.38 $4.38 73,938
2019-03-14 $4.40 $4.40 $4.30 $4.30 $4.30 52,631
2019-03-13 $4.32 $4.55 $4.30 $4.44 $4.44 104,292
2019-03-12 $4.27 $4.37 $4.17 $4.32 $4.32 68,923
2019-03-11 $4.25 $4.28 $4.20 $4.22 $4.22 50,081
2019-03-08 $4.25 $4.27 $4.18 $4.25 $4.25 14,492
2019-03-07 $4.28 $4.30 $4.21 $4.25 $4.25 23,886
2019-03-06 $4.38 $4.38 $4.19 $4.24 $4.24 34,495
2019-03-05 $4.32 $4.42 $4.28 $4.35 $4.35 25,390
2019-03-04 $4.33 $4.33 $4.23 $4.26 $4.26 28,648
2019-03-01 $4.48 $4.61 $4.33 $4.33 $4.33 36,410
2019-02-28 $4.58 $4.58 $4.35 $4.38 $4.38 41,489
2019-02-27 $4.66 $4.66 $4.54 $4.63 $4.63 31,503
2019-02-26 $4.51 $4.79 $4.47 $4.66 $4.66 81,106
2019-02-25 $4.61 $4.64 $4.50 $4.52 $4.52 81,874
2019-02-22 $4.22 $4.48 $4.21 $4.44 $4.44 75,088
2019-02-21 $4.32 $4.32 $4.15 $4.19 $4.19 70,428
2019-02-20 $4.37 $4.37 $4.25 $4.26 $4.26 65,969
2019-02-19 $4.36 $4.36 $4.15 $4.20 $4.20 44,251
2019-02-15 $4.21 $4.31 $4.20 $4.23 $4.23 10,606
2019-02-14 $4.20 $4.25 $4.18 $4.23 $4.23 19,735
2019-02-13 $4.26 $4.30 $4.20 $4.27 $4.27 39,354
2019-02-12 $4.25 $4.25 $4.14 $4.22 $4.22 22,834
2019-02-11 $4.33 $4.33 $4.18 $4.20 $4.20 37,970
2019-02-08 $4.14 $4.27 $4.14 $4.27 $4.27 26,104
2019-02-07 $4.31 $4.31 $4.18 $4.22 $4.22 24,787
2019-02-06 $4.46 $4.46 $4.26 $4.26 $4.26 54,755
2019-02-05 $4.30 $4.47 $4.25 $4.32 $4.32 66,777
2019-02-04 $4.44 $4.44 $4.25 $4.31 $4.31 37,971
2019-02-01 $4.45 $4.48 $4.22 $4.44 $4.44 43,980
2019-01-31 $4.49 $4.57 $4.40 $4.41 $4.41 55,146
2019-01-30 $4.58 $4.71 $4.44 $4.54 $4.54 64,903
2019-01-29 $4.58 $4.65 $4.48 $4.58 $4.58 16,208
2019-01-28 $4.69 $4.76 $4.56 $4.60 $4.60 54,028
2019-01-25 $4.69 $4.78 $4.61 $4.74 $4.74 44,981
2019-01-24 $4.73 $4.78 $4.70 $4.71 $4.71 7,843
2019-01-23 $4.77 $4.90 $4.72 $4.78 $4.78 18,749
2019-01-22 $4.69 $4.77 $4.62 $4.69 $4.69 20,702
2019-01-18 $4.87 $4.94 $4.70 $4.72 $4.72 39,912
2019-01-17 $4.80 $4.80 $4.55 $4.78 $4.78 19,183
2019-01-16 $4.76 $4.96 $4.76 $4.82 $4.82 38,447
2019-01-15 $4.72 $4.74 $4.65 $4.70 $4.70 21,609
2019-01-14 $4.68 $4.77 $4.60 $4.71 $4.71 16,501
2019-01-11 $4.69 $4.80 $4.65 $4.78 $4.78 16,280
2019-01-10 $4.80 $4.81 $4.61 $4.62 $4.62 39,969
2019-01-09 $4.93 $4.95 $4.84 $4.88 $4.88 31,258
2019-01-08 $4.80 $4.91 $4.77 $4.86 $4.86 15,160
2019-01-07 $4.75 $4.92 $4.70 $4.76 $4.76 55,017
2019-01-04 $4.55 $4.76 $4.50 $4.70 $4.70 47,728
2019-01-03 $4.48 $4.53 $4.30 $4.53 $4.53 47,466
2019-01-02 $4.30 $4.60 $4.27 $4.49 $4.49 71,040
2018-12-31 $4.14 $4.20 $3.96 $4.12 $4.12 82,180
2018-12-28 $3.90 $4.24 $3.90 $3.95 $3.95 183,050
2018-12-27 $3.75 $3.80 $3.50 $3.60 $3.60 49,157
2018-12-26 $3.50 $3.65 $3.50 $3.60 $3.60 72,277
2018-12-24 $3.35 $3.60 $3.35 $3.54 $3.54 22,357
2018-12-21 $3.70 $3.76 $3.47 $3.51 $3.51 53,588
2018-12-20 $3.83 $3.86 $3.60 $3.75 $3.75 44,577
2018-12-19 $3.99 $4.04 $3.83 $3.91 $3.91 31,066
2018-12-18 $4.00 $4.07 $3.73 $3.83 $3.83 68,751
2018-12-17 $4.04 $4.15 $4.00 $4.00 $4.00 76,673
2018-12-14 $4.38 $4.38 $4.08 $4.13 $4.13 45,084
2018-12-13 $4.59 $4.59 $4.29 $4.40 $4.40 58,359
2018-12-12 $4.12 $4.29 $4.00 $4.24 $4.24 44,747
2018-12-11 $4.23 $4.25 $4.00 $4.12 $4.12 76,770
2018-12-10 $4.36 $4.44 $4.20 $4.25 $4.25 41,723
2018-12-07 $4.56 $4.60 $4.36 $4.45 $4.45 53,367
2018-12-06 $4.60 $4.60 $4.20 $4.53 $4.53 45,398
2018-12-04 $4.70 $4.79 $4.47 $4.66 $4.66 42,321
2018-12-03 $4.86 $4.93 $4.70 $4.76 $4.76 80,197
2018-11-30 $4.86 $4.86 $4.75 $4.86 $4.86 20,646
2018-11-29 $4.71 $4.91 $4.71 $4.86 $4.86 16,197
2018-11-28 $4.72 $4.93 $4.66 $4.83 $4.83 43,391
2018-11-27 $4.94 $4.94 $4.70 $4.79 $4.79 22,235
2018-11-26 $4.80 $5.05 $4.78 $4.95 $4.95 58,837
2018-11-23 $4.60 $4.84 $4.59 $4.77 $4.77 9,107
2018-11-21 $4.74 $4.95 $4.60 $4.69 $4.69 69,420
2018-11-20 $4.67 $4.77 $4.58 $4.63 $4.63 66,238
2018-11-19 $5.08 $5.11 $4.70 $4.82 $4.82 84,352
2018-11-16 $5.00 $5.14 $5.00 $5.10 $5.10 42,698
2018-11-15 $4.95 $5.22 $4.93 $5.10 $5.10 56,550
2018-11-14 $5.00 $5.13 $4.82 $4.93 $4.93 95,201
2018-11-13 $5.25 $5.50 $5.02 $5.10 $5.10 124,057
2018-11-12 $5.97 $6.00 $5.13 $5.48 $5.48 270,531
2018-11-09 $7.65 $7.90 $7.37 $7.58 $7.58 121,888
2018-11-08 $7.68 $7.75 $7.36 $7.39 $7.39 65,382
2018-11-07 $7.80 $8.15 $7.75 $8.10 $8.10 135,207
2018-11-06 $7.40 $7.58 $7.40 $7.58 $7.58 56,110
2018-11-05 $7.15 $7.50 $7.15 $7.45 $7.45 109,945
2018-11-02 $7.25 $7.50 $7.04 $7.18 $7.18 78,394
2018-11-01 $7.25 $7.50 $7.17 $7.26 $7.26 64,697
2018-10-31 $6.82 $7.14 $6.82 $7.05 $7.05 46,653
2018-10-30 $6.50 $6.73 $6.50 $6.70 $6.70 38,008
2018-10-29 $6.36 $6.55 $6.26 $6.33 $6.33 25,113
2018-10-26 $6.33 $6.44 $6.17 $6.35 $6.35 31,751
2018-10-25 $6.06 $6.45 $6.06 $6.40 $6.40 41,992
2018-10-24 $6.64 $6.70 $6.20 $6.29 $6.29 78,514
2018-10-23 $6.62 $6.71 $6.42 $6.63 $6.63 13,241
2018-10-22 $6.79 $6.79 $6.51 $6.75 $6.75 38,354
2018-10-19 $7.05 $7.24 $6.82 $6.82 $6.82 33,061
2018-10-18 $7.19 $7.31 $7.02 $7.05 $7.05 17,835
2018-10-17 $7.38 $7.44 $7.07 $7.26 $7.26 26,195
2018-10-16 $7.21 $7.61 $7.21 $7.38 $7.38 21,798
2018-10-15 $7.46 $7.46 $7.19 $7.20 $7.20 24,064
2018-10-12 $7.01 $7.36 $7.01 $7.19 $7.19 49,560
2018-10-11 $7.09 $7.10 $6.78 $6.89 $6.89 63,310
2018-10-10 $7.46 $7.51 $7.18 $7.22 $7.22 74,639
2018-10-09 $7.17 $7.39 $7.17 $7.34 $7.34 30,504
2018-10-08 $7.33 $7.47 $7.19 $7.30 $7.30 41,894
2018-10-05 $7.66 $7.66 $7.15 $7.21 $7.21 68,785
2018-10-04 $7.75 $8.02 $7.62 $7.68 $7.68 97,569
2018-10-03 $7.43 $7.68 $7.43 $7.64 $7.64 98,391
2018-10-02 $7.75 $7.75 $7.03 $7.07 $7.07 395,800
2018-10-01 $8.35 $8.78 $8.32 $8.60 $8.60 230,158
2018-09-28 $7.62 $8.27 $7.62 $8.16 $8.16 276,011
2018-09-27 $7.84 $7.90 $7.47 $7.61 $7.61 322,027
2018-09-26 $7.24 $7.96 $7.20 $7.95 $7.95 173,800
2018-09-25 $6.90 $7.15 $6.83 $7.13 $7.13 129,910
2018-09-24 $6.78 $6.88 $6.62 $6.88 $6.88 44,462
2018-09-21 $6.75 $7.15 $6.70 $6.70 $6.70 244,185
2018-09-20 $6.75 $6.75 $6.49 $6.63 $6.63 94,244
2018-09-19 $6.29 $6.58 $6.19 $6.43 $6.43 122,081
2018-09-18 $6.08 $6.21 $6.07 $6.15 $6.15 27,196
2018-09-17 $6.06 $6.23 $6.06 $6.11 $6.11 34,078
2018-09-14 $6.10 $6.10 $5.86 $6.08 $6.08 22,707
2018-09-13 $5.95 $5.98 $5.88 $5.93 $5.93 16,055
2018-09-12 $5.98 $6.00 $5.82 $5.96 $5.96 23,962
2018-09-11 $5.80 $5.94 $5.70 $5.91 $5.91 30,723
2018-09-10 $5.92 $6.03 $5.80 $5.85 $5.85 23,346
2018-09-07 $5.96 $6.06 $5.85 $5.98 $5.98 45,201
2018-09-06 $6.00 $6.12 $5.96 $6.04 $6.04 39,747
2018-09-05 $6.16 $6.17 $5.91 $6.04 $6.04 68,200
2018-09-04 $6.20 $6.47 $6.12 $6.27 $6.27 49,841
2018-08-31 $6.11 $6.11 $5.94 $6.08 $6.08 58,641
2018-08-30 $6.30 $6.30 $6.07 $6.11 $6.11 83,707
2018-08-29 $5.78 $6.02 $5.78 $5.98 $5.98 79,156
2018-08-28 $6.09 $6.09 $5.73 $5.80 $5.80 74,117
2018-08-27 $6.08 $6.10 $5.98 $6.01 $6.01 46,208
2018-08-24 $5.91 $5.98 $5.90 $5.95 $5.95 52,370
2018-08-23 $5.90 $5.95 $5.82 $5.92 $5.92 38,004
2018-08-22 $5.95 $6.06 $5.91 $6.00 $6.00 67,149
2018-08-21 $5.85 $6.00 $5.79 $5.86 $5.86 81,692
2018-08-20 $6.35 $6.35 $5.85 $5.98 $5.98 131,020
2018-08-17 $5.81 $6.50 $5.65 $6.30 $6.30 413,006
2018-08-16 $5.87 $6.13 $5.87 $5.91 $5.91 19,079
2018-08-15 $6.03 $6.03 $5.87 $5.93 $5.93 34,297
2018-08-14 $6.00 $6.15 $6.00 $6.10 $6.10 29,789
2018-08-13 $6.21 $6.21 $6.05 $6.15 $6.15 41,995
2018-08-10 $6.35 $6.35 $6.24 $6.30 $6.30 38,297
2018-08-09 $6.27 $6.37 $6.25 $6.30 $6.30 32,212
2018-08-08 $6.19 $6.32 $6.11 $6.19 $6.19 56,705
2018-08-07 $6.40 $6.48 $6.35 $6.35 $6.35 31,171
2018-08-06 $6.40 $6.48 $6.40 $6.40 $6.40 20,491
2018-08-03 $6.70 $6.70 $6.28 $6.42 $6.42 57,670
2018-08-02 $6.79 $6.79 $6.51 $6.55 $6.55 37,956
2018-08-01 $7.10 $7.10 $6.78 $6.87 $6.87 56,334
2018-07-31 $7.07 $7.13 $6.94 $7.10 $7.10 74,023
2018-07-30 $6.90 $7.27 $6.81 $7.08 $7.08 176,621
2018-07-27 $6.84 $7.02 $6.80 $6.90 $6.90 93,727
2018-07-26 $6.63 $6.79 $6.40 $6.74 $6.74 182,822
2018-07-25 $6.89 $6.89 $6.41 $6.72 $6.72 80,013
2018-07-24 $7.05 $7.10 $6.84 $7.01 $7.01 144,268
2018-07-23 $6.72 $7.20 $6.72 $7.12 $7.12 244,712
2018-07-20 $6.69 $6.70 $6.62 $6.62 $6.62 45,929
2018-07-19 $6.51 $6.67 $6.44 $6.57 $6.57 71,366
2018-07-18 $6.99 $7.00 $6.51 $6.51 $6.51 168,767
2018-07-17 $6.28 $7.05 $6.17 $6.75 $6.75 347,035
2018-07-16 $5.78 $6.26 $5.78 $6.00 $6.00 65,231
2018-07-13 $5.83 $5.90 $5.72 $5.78 $5.78 53,342
2018-07-12 $6.00 $6.00 $5.87 $5.93 $5.93 53,253
2018-07-11 $5.91 $6.04 $5.75 $6.00 $6.00 71,029
2018-07-10 $5.94 $5.98 $5.90 $5.98 $5.98 28,753
2018-07-09 $5.93 $6.05 $5.93 $5.99 $5.99 33,749
2018-07-06 $5.90 $5.98 $5.85 $5.98 $5.98 50,049
2018-07-05 $5.78 $5.86 $5.63 $5.75 $5.75 70,454
2018-07-03 $6.05 $6.05 $5.77 $5.87 $5.87 56,943
2018-07-02 $5.62 $6.05 $5.62 $6.05 $6.05 51,261
2018-06-29 $5.37 $5.60 $5.37 $5.50 $5.50 29,278
2018-06-28 $5.59 $5.59 $5.37 $5.37 $5.37 49,208
2018-06-27 $5.51 $5.59 $5.42 $5.50 $5.50 89,154
2018-06-26 $5.66 $5.67 $5.52 $5.59 $5.59 92,558
2018-06-25 $5.82 $5.87 $5.65 $5.77 $5.77 60,028
2018-06-22 $6.11 $6.11 $5.75 $5.86 $5.86 146,580
2018-06-21 $6.44 $6.66 $5.89 $6.06 $6.06 284,414
2018-06-20 $5.69 $5.69 $5.50 $5.54 $5.54 37,647
2018-06-19 $5.63 $5.63 $5.45 $5.54 $5.54 53,036
2018-06-18 $5.73 $5.80 $5.60 $5.74 $5.74 49,168
2018-06-15 $5.70 $5.90 $5.64 $5.80 $5.80 62,910
2018-06-14 $5.80 $5.80 $5.62 $5.75 $5.75 82,961
2018-06-13 $5.91 $5.91 $5.73 $5.84 $5.84 81,754
2018-06-12 $6.20 $6.20 $5.91 $5.91 $5.91 121,095
2018-06-11 $6.09 $6.46 $6.09 $6.12 $6.12 59,331
2018-06-08 $6.08 $6.08 $5.97 $6.08 $6.08 77,676
2018-06-07 $6.02 $6.54 $5.85 $6.18 $6.18 194,740
2018-06-06 $5.88 $5.97 $5.60 $5.62 $5.62 43,197
2018-06-05 $5.84 $6.04 $5.74 $5.87 $5.87 26,610
2018-06-04 $5.78 $5.79 $5.66 $5.75 $5.75 11,551
2018-06-01 $5.61 $5.72 $5.61 $5.71 $5.71 52,266
2018-05-31 $5.74 $5.82 $5.45 $5.68 $5.68 82,481
2018-05-30 $5.55 $6.21 $5.55 $5.92 $5.92 77,922
2018-05-29 $5.74 $5.74 $5.47 $5.55 $5.55 33,302
2018-05-25 $5.70 $5.78 $5.67 $5.77 $5.77 14,261
2018-05-24 $5.90 $5.90 $5.67 $5.69 $5.69 17,212
2018-05-23 $6.15 $6.30 $5.98 $6.08 $6.08 40,684
2018-05-22 $5.75 $6.16 $5.75 $6.09 $6.09 114,943
2018-05-21 $5.55 $5.70 $5.54 $5.62 $5.62 40,504
2018-05-18 $5.52 $5.57 $5.41 $5.53 $5.53 18,915
2018-05-17 $5.43 $5.43 $5.24 $5.33 $5.33 18,003
2018-05-16 $5.32 $5.36 $5.26 $5.34 $5.34 17,744
2018-05-15 $5.43 $5.43 $5.25 $5.27 $5.27 18,790
2018-05-14 $5.55 $5.65 $5.50 $5.51 $5.51 14,850
2018-05-11 $5.50 $5.54 $5.46 $5.54 $5.54 15,099
2018-05-10 $5.64 $5.64 $5.48 $5.51 $5.51 17,701
2018-05-09 $5.58 $5.61 $5.52 $5.60 $5.60 14,836
2018-05-08 $5.65 $5.70 $5.56 $5.56 $5.56 23,548
2018-05-07 $5.72 $5.74 $5.50 $5.55 $5.55 24,713
2018-05-04 $5.70 $5.73 $5.60 $5.73 $5.73 17,755
2018-05-03 $5.64 $5.83 $5.61 $5.70 $5.70 23,821
2018-05-02 $5.64 $5.77 $5.63 $5.63 $5.63 10,683
2018-05-01 $5.61 $5.65 $5.53 $5.63 $5.63 5,431
2018-04-30 $5.70 $5.70 $5.48 $5.50 $5.50 24,089
2018-04-27 $5.65 $5.78 $5.55 $5.71 $5.71 23,252
2018-04-26 $5.60 $5.71 $5.58 $5.62 $5.62 24,762
2018-04-25 $5.53 $5.58 $5.44 $5.54 $5.54 24,536
2018-04-24 $5.61 $5.61 $5.47 $5.49 $5.49 28,217
2018-04-23 $5.62 $5.62 $5.54 $5.61 $5.61 16,696
2018-04-20 $5.82 $5.82 $5.69 $5.69 $5.69 8,837
2018-04-19 $5.93 $5.93 $5.69 $5.88 $5.88 22,893
2018-04-18 $6.10 $6.14 $5.97 $5.99 $5.99 23,181
2018-04-17 $6.14 $6.19 $6.01 $6.10 $6.10 32,254
2018-04-16 $6.08 $6.24 $6.00 $6.10 $6.10 13,430
2018-04-13 $6.26 $6.26 $6.04 $6.10 $6.10 28,237
2018-04-12 $6.04 $6.34 $6.04 $6.21 $6.21 105,381
2018-04-11 $5.82 $6.08 $5.82 $6.01 $6.01 208,398
2018-04-10 $5.65 $5.80 $5.58 $5.80 $5.80 23,704
2018-04-09 $5.73 $5.82 $5.50 $5.55 $5.55 30,680
2018-04-06 $5.63 $5.81 $5.62 $5.67 $5.67 31,880
2018-04-05 $5.61 $5.67 $5.55 $5.63 $5.63 28,522
2018-04-04 $5.40 $5.48 $5.37 $5.48 $5.48 20,688
2018-04-03 $5.54 $5.57 $5.40 $5.42 $5.42 33,153
2018-04-02 $5.79 $5.79 $5.51 $5.58 $5.58 23,896
2018-03-29 $5.76 $5.80 $5.71 $5.78 $5.78 15,768
2018-03-28 $5.81 $5.90 $5.74 $5.76 $5.76 34,065
2018-03-27 $5.85 $5.97 $5.76 $5.89 $5.89 39,218
2018-03-26 $5.80 $5.96 $5.68 $5.95 $5.95 94,899
2018-03-23 $6.15 $6.15 $5.63 $5.66 $5.66 50,681
2018-03-22 $6.00 $6.12 $5.96 $6.06 $6.06 79,302
2018-03-21 $6.31 $6.36 $6.09 $6.11 $6.11 52,458
2018-03-20 $6.48 $6.48 $6.31 $6.42 $6.42 14,801
2018-03-19 $6.60 $6.60 $6.39 $6.48 $6.48 13,141
2018-03-16 $6.65 $6.74 $6.59 $6.67 $6.67 107,358
2018-03-15 $6.61 $6.69 $6.54 $6.59 $6.59 20,553
2018-03-14 $6.53 $6.70 $6.48 $6.61 $6.61 41,917
2018-03-13 $6.69 $6.69 $6.37 $6.42 $6.42 67,656
2018-03-12 $6.54 $6.77 $6.53 $6.71 $6.71 64,372
2018-03-09 $6.90 $6.93 $6.70 $6.73 $6.73 133,263
2018-03-08 $7.10 $7.26 $6.95 $6.99 $6.99 140,425
2018-03-07 $7.34 $7.64 $7.33 $7.62 $7.62 46,062
2018-03-06 $7.72 $7.72 $7.12 $7.25 $7.25 110,986
2018-03-05 $7.55 $7.77 $7.55 $7.72 $7.72 77,054
2018-03-02 $7.68 $7.68 $7.32 $7.60 $7.60 58,938
2018-03-01 $7.60 $7.79 $7.48 $7.51 $7.51 83,164
2018-02-28 $7.45 $7.76 $7.03 $7.26 $7.26 271,822
2018-02-27 $7.30 $7.31 $6.86 $6.88 $6.88 121,606
2018-02-26 $6.45 $7.33 $6.45 $7.30 $7.30 157,381
2018-02-23 $6.51 $6.51 $6.08 $6.19 $6.19 78,043
2018-02-22 $6.10 $6.19 $5.75 $6.08 $6.08 357,587
2018-02-21 $5.35 $5.58 $5.35 $5.42 $5.42 78,636
2018-02-20 $5.11 $5.38 $5.11 $5.27 $5.27 47,327
2018-02-16 $5.12 $5.23 $5.07 $5.10 $5.10 33,745
2018-02-15 $5.15 $5.31 $5.15 $5.21 $5.21 17,644
2018-02-14 $4.96 $5.16 $4.94 $5.08 $5.08 53,085
2018-02-13 $4.91 $4.94 $4.74 $4.91 $4.91 64,856
2018-02-12 $5.01 $5.10 $4.82 $4.97 $4.97 24,734
2018-02-09 $5.18 $5.18 $4.89 $5.09 $5.09 50,737
2018-02-08 $5.26 $5.29 $5.05 $5.14 $5.14 14,802
2018-02-07 $5.13 $5.48 $5.13 $5.32 $5.32 86,593
2018-02-06 $5.25 $5.25 $5.05 $5.16 $5.16 43,831
2018-02-05 $5.40 $5.46 $5.15 $5.40 $5.40 51,008
2018-02-02 $5.42 $5.56 $5.40 $5.40 $5.40 23,633
2018-02-01 $5.45 $5.63 $5.45 $5.50 $5.50 24,449
2018-01-31 $5.50 $5.52 $5.33 $5.41 $5.41 20,462
2018-01-30 $5.55 $5.60 $5.50 $5.54 $5.54 41,644
2018-01-29 $5.78 $5.78 $5.55 $5.65 $5.65 22,886
2018-01-26 $5.80 $5.82 $5.68 $5.82 $5.82 17,711
2018-01-25 $5.90 $5.90 $5.64 $5.66 $5.66 35,326
2018-01-24 $5.98 $5.99 $5.62 $5.80 $5.80 46,138
2018-01-23 $5.88 $5.88 $5.70 $5.75 $5.75 17,668
2018-01-22 $6.09 $6.09 $5.66 $5.79 $5.79 90,482
2018-01-19 $5.90 $6.05 $5.80 $5.89 $5.89 105,497
2018-01-18 $5.98 $6.08 $5.91 $5.96 $5.96 50,144
2018-01-17 $5.90 $6.00 $5.85 $5.95 $5.95 42,075
2018-01-16 $6.10 $6.10 $5.79 $5.83 $5.83 55,086
2018-01-12 $5.73 $6.05 $5.73 $5.89 $5.89 91,054
2018-01-11 $5.69 $5.80 $5.60 $5.64 $5.64 37,944
2018-01-10 $5.60 $5.77 $5.57 $5.74 $5.74 35,721
2018-01-09 $5.85 $5.85 $5.60 $5.64 $5.64 30,032
2018-01-08 $5.90 $5.96 $5.70 $5.74 $5.74 49,569
2018-01-05 $6.29 $6.29 $5.83 $5.95 $5.95 39,186
2018-01-04 $5.87 $6.00 $5.85 $5.98 $5.98 26,157
2018-01-03 $5.79 $5.80 $5.75 $5.80 $5.80 33,719
2018-01-02 $5.85 $5.98 $5.83 $5.84 $5.84 36,121
2017-12-29 $5.88 $5.91 $5.75 $5.84 $5.84 45,790
2017-12-28 $5.91 $5.98 $5.81 $5.83 $5.83 26,366
2017-12-27 $5.98 $6.18 $5.96 $6.00 $6.00 53,688
2017-12-26 $5.87 $6.05 $5.80 $5.90 $5.90 64,312
2017-12-22 $5.76 $6.05 $5.76 $5.84 $5.84 21,602
2017-12-21 $5.93 $6.02 $5.66 $5.74 $5.74 90,561
2017-12-20 $5.75 $5.82 $5.65 $5.65 $5.65 78,756
2017-12-19 $6.38 $6.65 $5.65 $5.72 $5.72 111,073
2017-12-18 $5.95 $6.70 $5.48 $6.32 $6.32 225,502
2017-12-15 $5.50 $5.59 $5.32 $5.48 $5.48 50,603
2017-12-14 $5.35 $5.50 $5.32 $5.39 $5.39 42,664
2017-12-13 $5.46 $5.50 $5.36 $5.46 $5.46 46,149
2017-12-12 $5.35 $5.45 $5.32 $5.38 $5.38 27,943
2017-12-11 $5.39 $5.69 $5.27 $5.32 $5.32 44,838
2017-12-08 $5.23 $5.75 $5.15 $5.30 $5.30 70,825
2017-12-07 $5.15 $5.24 $5.04 $5.23 $5.23 39,095
2017-12-06 $5.14 $5.15 $5.04 $5.15 $5.15 17,189
2017-12-05 $5.20 $5.20 $5.03 $5.10 $5.10 6,692
2017-12-04 $5.01 $5.11 $4.96 $5.06 $5.06 32,929
2017-12-01 $5.16 $5.21 $5.12 $5.17 $5.17 16,604
2017-11-30 $5.10 $5.25 $5.10 $5.22 $5.22 25,320
2017-11-29 $5.08 $5.08 $4.92 $4.96 $4.96 4,929
2017-11-28 $4.95 $5.03 $4.89 $4.94 $4.94 40,159
2017-11-27 $4.85 $5.09 $4.85 $5.09 $5.09 34,844
2017-11-24 $4.95 $4.99 $4.86 $4.92 $4.92 8,764
2017-11-22 $4.90 $5.03 $4.90 $5.00 $5.00 14,613
2017-11-21 $5.00 $5.01 $4.82 $4.99 $4.99 17,112
2017-11-20 $5.06 $5.32 $5.04 $5.05 $5.05 30,315
2017-11-17 $5.07 $5.16 $5.01 $5.03 $5.03 16,332
2017-11-16 $4.90 $4.92 $4.80 $4.91 $4.91 31,798
2017-11-15 $5.30 $5.30 $4.90 $5.00 $5.00 79,737
2017-11-14 $5.41 $5.45 $5.40 $5.40 $5.40 17,902
2017-11-13 $5.25 $5.55 $5.25 $5.35 $5.35 38,529
2017-11-10 $4.95 $5.48 $4.90 $5.24 $5.24 64,212
2017-11-09 $4.95 $5.05 $4.90 $5.01 $5.01 24,128
2017-11-08 $4.97 $5.00 $4.80 $5.00 $5.00 48,133
2017-11-07 $4.91 $5.01 $4.91 $5.00 $5.00 8,128
2017-11-06 $5.05 $5.09 $4.89 $4.99 $4.99 22,099
2017-11-03 $5.17 $5.21 $5.10 $5.13 $5.13 37,885
2017-11-02 $5.38 $5.41 $5.27 $5.30 $5.30 27,499
2017-11-01 $5.21 $5.37 $5.21 $5.37 $5.37 38,515
2017-10-31 $5.21 $5.22 $5.16 $5.20 $5.20 9,366
2017-10-30 $5.39 $5.40 $5.17 $5.28 $5.28 18,930
2017-10-27 $5.44 $5.60 $5.39 $5.43 $5.43 25,488
2017-10-26 $5.64 $5.64 $5.44 $5.50 $5.50 36,548
2017-10-25 $5.97 $5.97 $5.61 $5.72 $5.72 44,749
2017-10-24 $6.59 $6.59 $6.06 $6.24 $6.24 27,878
2017-10-23 $6.44 $6.66 $6.44 $6.64 $6.64 24,577
2017-10-20 $6.60 $6.67 $6.46 $6.54 $6.54 10,102
2017-10-19 $6.72 $6.80 $6.66 $6.74 $6.74 8,005
2017-10-18 $6.71 $6.81 $6.70 $6.81 $6.81 21,915
2017-10-17 $7.04 $7.04 $6.80 $6.87 $6.87 14,462
2017-10-16 $7.14 $7.25 $7.06 $7.11 $7.11 23,541
2017-10-13 $7.20 $7.45 $7.20 $7.23 $7.23 59,196
2017-10-12 $6.90 $7.15 $6.90 $7.08 $7.08 50,017
2017-10-11 $6.64 $6.77 $6.53 $6.77 $6.77 27,285
2017-10-10 $6.40 $6.75 $6.40 $6.71 $6.71 46,742
2017-10-09 $6.11 $6.11 $5.86 $6.09 $6.09 48,541
2017-10-06 $6.34 $6.34 $5.99 $6.15 $6.15 48,777
2017-10-05 $5.95 $6.45 $5.95 $6.45 $6.45 49,317
2017-10-04 $6.00 $6.09 $5.91 $6.02 $6.02 47,290
2017-10-03 $5.73 $5.90 $5.65 $5.77 $5.77 46,062
2017-10-02 $5.52 $5.88 $5.50 $5.80 $5.80 75,537
2017-09-29 $5.46 $5.48 $5.42 $5.48 $5.48 10,171
2017-09-28 $5.33 $5.46 $5.32 $5.44 $5.44 13,227
2017-09-27 $5.41 $5.52 $5.33 $5.51 $5.51 28,927
2017-09-26 $5.51 $5.51 $5.31 $5.42 $5.42 414,925
2017-09-25 $5.43 $5.64 $5.43 $5.59 $5.59 32,177
2017-09-22 $5.40 $5.51 $5.37 $5.47 $5.47 5,302
2017-09-21 $5.45 $5.47 $5.40 $5.46 $5.46 8,323
2017-09-20 $5.40 $5.62 $5.35 $5.45 $5.45 30,738
2017-09-19 $5.57 $5.57 $5.38 $5.46 $5.46 9,308
2017-09-18 $5.48 $5.54 $5.29 $5.40 $5.40 21,492
2017-09-15 $5.46 $5.53 $5.42 $5.50 $5.50 15,657
2017-09-14 $5.62 $5.66 $5.39 $5.55 $5.55 14,264
2017-09-13 $5.62 $5.62 $5.42 $5.62 $5.62 19,053
2017-09-12 $5.78 $5.78 $5.62 $5.67 $5.67 27,502
2017-09-11 $5.88 $5.95 $5.72 $5.86 $5.86 34,624
2017-09-08 $6.15 $6.15 $5.88 $5.88 $5.88 23,453
2017-09-07 $6.20 $6.22 $6.00 $6.12 $6.12 52,386
2017-09-06 $6.15 $6.37 $6.15 $6.37 $6.37 73,699
2017-09-05 $6.24 $6.30 $6.13 $6.16 $6.16 29,049
2017-09-01 $6.40 $6.55 $5.91 $6.00 $6.00 113,923
2017-08-31 $5.83 $6.26 $5.60 $5.91 $5.91 179,647
2017-08-30 $6.02 $6.53 $5.93 $6.24 $6.24 116,888
2017-08-29 $6.10 $6.40 $5.64 $6.39 $6.39 96,375
2017-08-28 $6.49 $6.49 $6.49 $6.49 $6.49 0
2017-08-25 $6.49 $6.49 $6.49 $6.49 $6.49 0
2017-08-24 $6.60 $6.63 $6.27 $6.49 $6.49 66,059
2017-08-23 $6.70 $6.71 $6.55 $6.69 $6.69 29,991
2017-08-22 $6.77 $6.77 $6.61 $6.74 $6.74 17,302
2017-08-21 $7.19 $7.19 $6.76 $6.89 $6.89 11,015
2017-08-18 $7.34 $7.34 $7.19 $7.30 $7.30 6,909
2017-08-17 $7.26 $7.46 $7.26 $7.41 $7.41 9,977
2017-08-16 $7.05 $7.31 $7.05 $7.22 $7.22 20,351
2017-08-15 $7.06 $7.06 $6.99 $6.99 $6.99 510
2017-08-14 $7.11 $7.13 $7.04 $7.06 $7.06 9,041
2017-08-11 $7.25 $7.25 $7.08 $7.13 $7.13 9,627
2017-08-10 $6.83 $7.20 $6.83 $7.20 $7.20 10,840
2017-08-09 $6.62 $6.99 $6.62 $6.99 $6.99 8,669
2017-08-08 $6.77 $6.77 $6.60 $6.64 $6.64 6,850
2017-08-07 $6.56 $6.82 $6.56 $6.82 $6.82 5,208
2017-08-04 $7.02 $7.02 $6.51 $6.56 $6.56 43,695
2017-08-03 $7.00 $7.00 $6.95 $6.95 $6.95 12,329
2017-08-02 $7.04 $7.05 $7.00 $7.00 $7.00 11,655
2017-08-01 $6.95 $6.98 $6.95 $6.95 $6.95 3,029
2017-07-31 $7.00 $7.03 $6.94 $6.96 $6.96 4,112
2017-07-28 $7.19 $7.19 $6.99 $7.06 $7.06 5,131
2017-07-27 $7.06 $7.21 $6.85 $7.04 $7.04 9,129
2017-07-26 $7.11 $7.18 $6.95 $7.15 $7.15 21,181
2017-07-25 $7.46 $7.46 $6.99 $7.08 $7.08 42,763
2017-07-24 $7.63 $7.63 $7.52 $7.58 $7.58 11,159
2017-07-21 $7.68 $7.73 $7.67 $7.71 $7.71 6,012
2017-07-20 $7.76 $7.85 $7.75 $7.75 $7.75 5,668
2017-07-19 $7.76 $7.83 $7.66 $7.67 $7.67 7,955
2017-07-18 $7.64 $7.78 $7.61 $7.78 $7.78 11,894
2017-07-17 $7.69 $7.84 $7.61 $7.61 $7.61 7,115
2017-07-14 $7.51 $7.71 $7.51 $7.62 $7.62 11,756
2017-07-13 $7.57 $7.64 $7.57 $7.59 $7.59 6,564
2017-07-12 $7.51 $7.78 $7.51 $7.67 $7.67 80,960
2017-07-11 $7.64 $7.79 $7.55 $7.68 $7.68 52,852
2017-07-10 $8.00 $8.00 $7.55 $7.74 $7.74 65,780
2017-07-07 $7.99 $8.27 $7.93 $8.03 $8.03 9,442
2017-07-06 $8.04 $8.05 $7.90 $7.94 $7.94 5,400
2017-07-05 $8.30 $8.33 $8.13 $8.19 $8.19 5,001
2017-07-03 $8.07 $8.55 $8.07 $8.36 $8.36 27,832
2017-06-30 $7.95 $7.96 $7.92 $7.95 $7.95 3,402
2017-06-29 $7.68 $7.93 $7.68 $7.93 $7.93 9,181
2017-06-28 $7.78 $7.78 $7.73 $7.75 $7.75 7,396
2017-06-27 $7.81 $7.81 $7.55 $7.66 $7.66 16,168
2017-06-26 $8.01 $8.08 $7.96 $8.01 $8.01 9,947
2017-06-23 $7.88 $8.07 $7.88 $8.07 $8.07 31,991
2017-06-22 $7.66 $7.88 $7.62 $7.88 $7.88 36,577
2017-06-21 $7.79 $7.79 $7.60 $7.64 $7.64 5,637
2017-06-20 $7.99 $8.00 $7.74 $7.74 $7.74 43,095
2017-06-19 $7.62 $7.93 $7.56 $7.93 $7.93 34,252
2017-06-16 $7.71 $7.73 $7.58 $7.65 $7.65 14,819
2017-06-15 $7.89 $7.89 $7.80 $7.80 $7.80 5,823
2017-06-14 $8.03 $8.08 $7.89 $8.03 $8.03 23,979
2017-06-13 $8.00 $8.04 $7.70 $7.98 $7.98 23,093
2017-06-12 $8.09 $8.24 $8.09 $8.11 $8.11 1,958
2017-06-09 $8.90 $8.90 $7.93 $8.10 $8.10 30,371
2017-06-08 $8.41 $9.64 $8.14 $8.87 $8.87 55,979
2017-06-07 $7.88 $8.27 $7.61 $8.27 $8.27 12,088
2017-06-06 $7.97 $7.97 $7.67 $7.75 $7.75 9,019
2017-06-05 $7.81 $8.53 $7.73 $8.07 $8.07 23,604
2017-06-02 $7.94 $7.94 $7.72 $7.81 $7.81 18,500
2017-06-01 $7.79 $8.04 $7.79 $7.85 $7.85 33,843
2017-05-31 $7.65 $8.31 $7.65 $8.00 $8.00 51,919
2017-05-30 $7.70 $7.77 $7.60 $7.73 $7.73 12,674
2017-05-26 $7.82 $7.82 $7.69 $7.73 $7.73 14,321
2017-05-25 $8.37 $8.38 $7.80 $7.90 $7.90 88,883
2017-05-24 $8.53 $8.74 $8.53 $8.63 $8.63 18,749
2017-05-23 $8.71 $8.79 $8.40 $8.63 $8.63 21,875
2017-05-22 $8.89 $8.90 $8.58 $8.83 $8.83 25,497
2017-05-19 $8.76 $9.00 $8.76 $8.99 $8.99 32,620
2017-05-18 $8.85 $8.85 $8.36 $8.67 $8.67 59,421
2017-05-17 $9.18 $9.18 $8.69 $8.96 $8.96 76,133
2017-05-16 $9.30 $9.30 $8.90 $9.30 $9.30 73,627
2017-05-15 $9.50 $9.50 $9.05 $9.32 $9.32 43,541
2017-05-12 $10.47 $11.49 $9.74 $9.74 $9.74 29,227
2017-05-11 $9.77 $9.77 $9.44 $9.62 $9.62 18,529
2017-05-10 $9.75 $9.95 $9.71 $9.83 $9.83 8,238
2017-05-09 $10.04 $10.04 $9.75 $9.75 $9.75 29,332
2017-05-08 $10.32 $10.32 $9.93 $10.14 $10.14 51,847
2017-05-05 $10.66 $10.66 $9.80 $10.50 $10.50 61,449
2017-05-04 $11.06 $11.13 $10.25 $10.69 $10.69 88,427
2017-05-03 $11.58 $11.76 $11.41 $11.44 $11.44 15,010
2017-05-02 $11.92 $11.94 $11.32 $11.53 $11.53 56,404
2017-05-01 $11.95 $12.02 $11.70 $11.93 $11.93 13,161
2017-04-28 $12.21 $12.21 $11.74 $11.92 $11.92 21,682
2017-04-27 $12.50 $12.50 $12.30 $12.31 $12.31 27,619
2017-04-26 $12.01 $12.50 $11.92 $12.34 $12.34 62,059
2017-04-25 $11.87 $11.89 $11.66 $11.79 $11.79 27,563
2017-04-24 $12.00 $12.00 $11.56 $11.58 $11.58 43,360
2017-04-21 $11.51 $11.51 $11.18 $11.20 $11.20 6,344
2017-04-20 $11.02 $11.61 $10.75 $11.61 $11.61 17,184
2017-04-19 $11.23 $11.42 $11.09 $11.10 $11.10 28,829
2017-04-18 $10.84 $11.20 $10.73 $11.19 $11.19 28,892
2017-04-17 $11.00 $11.07 $10.79 $10.99 $10.99 20,228
2017-04-13 $10.81 $11.13 $10.67 $10.98 $10.98 33,094
2017-04-12 $11.11 $11.29 $10.67 $10.78 $10.78 23,883
2017-04-11 $10.30 $11.66 $10.30 $11.12 $11.12 149,297
2017-04-10 $10.24 $10.40 $9.92 $10.19 $10.19 77,070
2017-04-07 $9.70 $9.70 $9.10 $9.55 $9.55 43,907
2017-04-06 $9.78 $9.85 $9.70 $9.80 $9.80 31,302
2017-04-05 $10.75 $10.75 $9.56 $9.64 $9.64 54,342
2017-04-04 $9.22 $10.67 $9.20 $10.38 $10.38 199,072
2017-04-03 $8.85 $9.01 $8.84 $8.94 $8.94 22,474
2017-03-31 $8.95 $8.98 $8.61 $8.98 $8.98 45,681
2017-03-30 $9.38 $9.38 $8.90 $9.01 $9.01 31,569
2017-03-29 $9.78 $9.78 $8.89 $9.26 $9.26 17,322
2017-03-28 $8.53 $9.50 $8.53 $9.50 $9.50 33,166
2017-03-27 $8.85 $8.86 $8.60 $8.65 $8.65 31,733
2017-03-24 $9.29 $9.29 $8.93 $9.10 $9.10 19,198
2017-03-23 $8.90 $9.51 $8.89 $9.29 $9.29 48,148
2017-03-22 $9.20 $9.21 $8.73 $8.73 $8.73 45,459
2017-03-21 $8.95 $9.51 $8.95 $9.30 $9.30 91,057
2017-03-20 $8.30 $8.75 $8.20 $8.70 $8.70 43,288
2017-03-17 $8.04 $8.29 $8.01 $8.11 $8.11 34,152
2017-03-16 $8.00 $8.09 $7.96 $8.04 $8.04 13,588
2017-03-15 $7.99 $7.99 $7.72 $7.98 $7.98 32,032
2017-03-14 $7.80 $7.87 $7.70 $7.76 $7.76 14,516
2017-03-13 $7.50 $7.78 $7.47 $7.77 $7.77 30,016
2017-03-10 $7.75 $7.75 $7.33 $7.36 $7.36 11,732
2017-03-09 $7.76 $7.76 $7.07 $7.16 $7.16 58,717
2017-03-08 $7.61 $7.86 $7.61 $7.61 $7.61 47,392
2017-03-07 $6.86 $7.53 $6.86 $7.36 $7.36 88,658
2017-03-06 $6.76 $6.87 $6.72 $6.73 $6.73 8,810
2017-03-03 $6.53 $6.85 $6.53 $6.79 $6.79 12,165
2017-03-02 $6.55 $6.62 $6.43 $6.52 $6.52 65,133
2017-03-01 $6.66 $6.77 $6.50 $6.61 $6.61 16,856
2017-02-28 $6.50 $6.59 $6.42 $6.59 $6.59 14,791
2017-02-27 $6.56 $6.57 $6.17 $6.47 $6.47 23,515
2017-02-24 $6.59 $6.59 $6.40 $6.40 $6.40 14,557
2017-02-23 $6.48 $6.58 $6.38 $6.54 $6.54 5,727
2017-02-22 $6.53 $6.53 $6.38 $6.44 $6.44 15,754
2017-02-21 $6.44 $6.58 $6.44 $6.49 $6.49 22,459
2017-02-17 $6.57 $6.57 $6.28 $6.41 $6.41 33,758
2017-02-16 $6.20 $6.49 $6.16 $6.32 $6.32 40,287
2017-02-15 $6.10 $6.15 $6.10 $6.12 $6.12 3,456
2017-02-14 $6.00 $6.10 $5.99 $6.10 $6.10 7,382
2017-02-13 $5.89 $6.05 $5.87 $5.95 $5.95 8,997
2017-02-10 $5.86 $6.03 $5.71 $5.90 $5.90 3,271
2017-02-09 $5.50 $6.04 $5.50 $5.81 $5.81 18,062
2017-02-08 $5.51 $5.57 $5.39 $5.57 $5.57 28,836
2017-02-07 $5.76 $5.80 $5.54 $5.54 $5.54 8,605
2017-02-06 $5.92 $5.94 $5.71 $5.77 $5.77 6,348
2017-02-03 $5.88 $6.01 $5.88 $6.01 $6.01 6,200
2017-02-02 $5.87 $5.87 $5.62 $5.84 $5.84 11,498
2017-02-01 $5.87 $5.87 $5.87 $5.87 $5.87 527
2017-01-31 $5.92 $5.99 $5.87 $5.87 $5.87 5,166
2017-01-30 $6.01 $6.03 $5.91 $6.00 $6.00 4,455
2017-01-27 $5.97 $6.07 $5.97 $6.03 $6.03 8,021
2017-01-26 $6.08 $6.08 $6.02 $6.07 $6.07 4,650
2017-01-25 $6.00 $6.15 $5.97 $6.06 $6.06 7,738
2017-01-24 $5.86 $6.13 $5.86 $6.05 $6.05 19,448
2017-01-23 $6.25 $6.25 $6.02 $6.17 $6.17 8,401
2017-01-20 $6.12 $6.21 $5.89 $6.12 $6.12 24,164
2017-01-19 $6.05 $6.27 $5.95 $6.27 $6.27 14,197
2017-01-18 $6.27 $6.28 $6.10 $6.19 $6.19 9,551
2017-01-17 $6.15 $6.30 $5.97 $6.30 $6.30 11,741
2017-01-13 $6.10 $6.29 $5.94 $6.23 $6.23 18,592
2017-01-12 $6.23 $6.23 $6.00 $6.01 $6.01 16,180
2017-01-11 $6.14 $6.29 $6.01 $6.29 $6.29 10,506
2017-01-10 $6.04 $6.33 $6.04 $6.29 $6.29 30,219
2017-01-09 $5.75 $6.22 $5.66 $5.99 $5.99 47,444
2017-01-06 $5.74 $5.74 $5.55 $5.63 $5.63 12,241
2017-01-05 $5.40 $5.56 $5.35 $5.55 $5.55 24,996
2017-01-04 $5.36 $5.47 $5.28 $5.40 $5.40 21,414
2017-01-03 $5.35 $5.56 $5.30 $5.40 $5.40 15,746
2016-12-30 $5.51 $5.51 $5.32 $5.35 $5.35 10,357
2016-12-29 $5.48 $5.72 $5.48 $5.56 $5.56 30,509
2016-12-28 $5.49 $5.69 $5.43 $5.60 $5.60 17,360
2016-12-27 $5.74 $5.75 $5.35 $5.55 $5.55 23,099
2016-12-23 $5.15 $5.67 $5.15 $5.58 $5.58 23,455
2016-12-22 $4.98 $5.22 $4.98 $5.12 $5.12 5,853
2016-12-21 $5.22 $5.22 $4.97 $4.98 $4.98 3,724
2016-12-20 $4.99 $5.01 $4.93 $5.00 $5.00 21,920
2016-12-19 $5.20 $5.24 $4.90 $4.91 $4.91 22,691
2016-12-16 $5.29 $5.30 $5.16 $5.29 $5.29 16,206
2016-12-15 $5.62 $5.69 $5.57 $5.60 $5.60 16,192
2016-12-14 $5.71 $5.90 $5.62 $5.68 $5.68 15,157
2016-12-13 $5.50 $5.73 $5.29 $5.62 $5.62 28,218
2016-12-12 $5.12 $5.29 $5.12 $5.27 $5.27 20,871
2016-12-09 $4.65 $4.86 $4.65 $4.78 $4.78 15,807
2016-12-08 $4.49 $4.62 $4.46 $4.57 $4.57 8,255
2016-12-07 $4.60 $4.60 $4.57 $4.58 $4.58 9,148
2016-12-06 $4.50 $4.60 $4.49 $4.56 $4.56 7,900
2016-12-05 $4.54 $4.54 $4.40 $4.40 $4.40 25,748
2016-12-02 $4.57 $4.77 $4.39 $4.50 $4.50 11,314
2016-12-01 $4.50 $4.65 $4.41 $4.52 $4.52 19,578
2016-11-30 $4.64 $4.64 $4.51 $4.52 $4.52 8,067
2016-11-29 $4.69 $4.69 $4.57 $4.63 $4.63 5,061
2016-11-28 $4.47 $4.86 $4.46 $4.81 $4.81 20,305
2016-11-25 $4.59 $4.59 $4.56 $4.57 $4.57 1,330
2016-11-23 $4.69 $5.05 $4.58 $4.58 $4.58 14,637
2016-11-22 $4.65 $4.77 $4.50 $4.61 $4.61 13,282
2016-11-21 $4.76 $4.76 $4.54 $4.59 $4.59 19,459
2016-11-18 $4.87 $4.87 $4.71 $4.77 $4.77 6,696
2016-11-17 $4.68 $4.81 $4.68 $4.76 $4.76 4,961
2016-11-16 $4.85 $4.85 $4.47 $4.56 $4.56 46,222
2016-11-15 $5.00 $5.05 $4.94 $5.05 $5.05 49,738
2016-11-14 $4.80 $5.47 $4.76 $5.01 $5.01 44,319
2016-11-11 $4.65 $4.74 $4.41 $4.65 $4.65 37,036
2016-11-10 $4.17 $4.34 $4.17 $4.27 $4.27 16,427
2016-11-09 $4.27 $4.41 $4.15 $4.15 $4.15 4,875
2016-11-08 $4.27 $4.29 $4.27 $4.29 $4.29 336
2016-11-07 $4.67 $4.67 $4.14 $4.30 $4.30 5,927
2016-11-04 $4.09 $4.49 $4.07 $4.45 $4.45 1,188
2016-11-03 $4.17 $4.20 $4.11 $4.20 $4.20 10,005
2016-11-02 $4.40 $4.40 $4.22 $4.32 $4.32 3,370
2016-11-01 $4.53 $4.53 $4.42 $4.45 $4.45 4,972
2016-10-31 $4.37 $4.57 $4.30 $4.42 $4.42 8,400
2016-10-28 $4.18 $4.38 $4.18 $4.32 $4.32 4,363
2016-10-27 $4.01 $4.35 $4.01 $4.22 $4.22 10,835
2016-10-26 $4.05 $4.07 $4.01 $4.06 $4.06 6,250
2016-10-25 $4.29 $4.30 $4.03 $4.06 $4.06 15,402
2016-10-24 $4.49 $4.49 $4.26 $4.30 $4.30 2,597
2016-10-21 $4.42 $4.42 $4.29 $4.30 $4.30 1,599
2016-10-20 $4.40 $4.40 $4.20 $4.24 $4.24 9,830
2016-10-19 $4.19 $4.47 $4.19 $4.30 $4.30 1,531
2016-10-18 $4.23 $4.26 $4.17 $4.18 $4.18 6,838
2016-10-17 $4.22 $4.24 $4.10 $4.12 $4.12 24,603
2016-10-14 $4.35 $4.44 $4.32 $4.32 $4.32 3,905
2016-10-13 $4.40 $4.43 $4.36 $4.37 $4.37 2,904
2016-10-12 $4.34 $4.34 $4.19 $4.23 $4.23 13,039
2016-10-11 $4.50 $4.50 $4.29 $4.34 $4.34 13,832
2016-10-10 $4.48 $4.48 $4.39 $4.44 $4.44 2,843
2016-10-07 $4.60 $4.60 $4.39 $4.44 $4.44 3,662
2016-10-06 $4.50 $4.68 $4.40 $4.54 $4.54 52,114
2016-10-05 $4.37 $4.37 $4.21 $4.29 $4.29 15,361
2016-10-04 $4.30 $4.38 $4.21 $4.26 $4.26 18,664
2016-10-03 $4.37 $4.38 $4.28 $4.37 $4.37 10,037
2016-09-30 $4.26 $4.32 $4.20 $4.31 $4.31 5,522
2016-09-29 $4.40 $4.40 $4.18 $4.18 $4.18 20,633
2016-09-28 $4.30 $4.46 $4.29 $4.44 $4.44 11,589
2016-09-27 $4.41 $4.45 $4.25 $4.27 $4.27 10,062
2016-09-26 $4.47 $4.70 $4.37 $4.41 $4.41 32,681
2016-09-23 $4.79 $4.79 $4.42 $4.42 $4.42 26,449
2016-09-22 $4.47 $5.06 $4.30 $4.59 $4.59 28,780
2016-09-21 $4.43 $4.54 $4.25 $4.50 $4.50 22,230
2016-09-20 $4.35 $4.50 $4.26 $4.42 $4.42 29,065
2016-09-19 $4.47 $4.48 $4.36 $4.36 $4.36 12,339
2016-09-16 $4.60 $4.60 $4.37 $4.47 $4.47 25,027
2016-09-15 $4.60 $4.71 $4.54 $4.70 $4.70 11,904
2016-09-14 $4.50 $4.56 $4.50 $4.50 $4.50 6,312
2016-09-13 $4.60 $4.76 $4.44 $4.50 $4.50 19,925
2016-09-12 $4.59 $4.59 $4.42 $4.54 $4.54 20,771
2016-09-09 $4.88 $4.88 $4.59 $4.61 $4.61 22,864
2016-09-08 $5.10 $5.10 $4.77 $4.89 $4.89 31,847
2016-09-07 $5.12 $5.21 $4.73 $5.21 $5.21 62,542
2016-09-06 $4.90 $5.13 $4.88 $5.12 $5.12 21,287
2016-09-02 $4.95 $4.96 $4.85 $4.96 $4.96 5,032
2016-09-01 $5.09 $5.11 $4.88 $4.96 $4.96 30,567
2016-08-31 $5.28 $5.37 $4.94 $5.01 $5.01 14,567
2016-08-30 $5.45 $5.45 $5.16 $5.21 $5.21 19,277
2016-08-29 $5.27 $5.56 $5.27 $5.38 $5.38 36,906
2016-08-26 $5.13 $5.30 $5.12 $5.20 $5.20 6,881
2016-08-25 $5.26 $5.26 $5.02 $5.07 $5.07 14,210
2016-08-24 $5.37 $5.40 $4.96 $4.98 $4.98 28,107
2016-08-23 $5.56 $5.63 $5.46 $5.57 $5.57 6,176
2016-08-22 $5.59 $5.74 $5.47 $5.62 $5.62 13,809
2016-08-19 $5.65 $5.71 $5.59 $5.64 $5.64 11,920
2016-08-18 $5.83 $5.87 $5.58 $5.87 $5.87 19,437
2016-08-17 $6.10 $6.30 $5.71 $5.84 $5.84 26,839
2016-08-16 $6.18 $6.20 $5.60 $5.70 $5.70 55,380
2016-08-15 $6.30 $6.57 $6.06 $6.36 $6.36 76,642
2016-08-12 $5.81 $6.54 $5.81 $6.54 $6.54 75,054
2016-08-11 $5.16 $5.70 $5.02 $5.70 $5.70 54,619
2016-08-10 $4.95 $5.09 $4.83 $4.83 $4.83 28,860
2016-08-09 $4.41 $5.18 $4.41 $4.95 $4.95 50,022
2016-08-08 $4.27 $4.30 $4.25 $4.28 $4.28 4,169
2016-08-05 $4.34 $4.41 $4.31 $4.31 $4.31 16,619
2016-08-04 $4.22 $4.37 $4.22 $4.33 $4.33 11,924
2016-08-03 $4.10 $4.29 $4.10 $4.20 $4.20 2,151
2016-08-02 $4.24 $4.34 $4.15 $4.16 $4.16 10,216
2016-08-01 $4.11 $4.38 $4.11 $4.19 $4.19 24,391
2016-07-29 $4.08 $4.28 $4.08 $4.10 $4.10 8,678
2016-07-28 $4.09 $4.29 $4.09 $4.24 $4.24 3,509
2016-07-27 $4.19 $4.20 $4.16 $4.20 $4.20 6,570
2016-07-26 $4.23 $4.35 $4.14 $4.28 $4.28 12,158
2016-07-25 $4.15 $4.30 $4.15 $4.30 $4.30 2,788
2016-07-22 $4.24 $4.24 $4.19 $4.24 $4.24 7,021
2016-07-21 $4.24 $4.24 $4.07 $4.20 $4.20 10,077
2016-07-20 $4.17 $4.20 $4.13 $4.19 $4.19 2,000
2016-07-19 $4.19 $4.21 $4.06 $4.15 $4.15 2,810
2016-07-18 $4.17 $4.26 $4.13 $4.26 $4.26 9,468
2016-07-15 $3.98 $4.15 $3.95 $4.12 $4.12 17,821
2016-07-14 $4.11 $4.14 $3.95 $4.09 $4.09 39,305
2016-07-13 $4.05 $4.34 $4.00 $4.12 $4.12 53,079
2016-07-12 $4.06 $4.18 $3.99 $4.13 $4.13 39,055
2016-07-11 $4.07 $4.22 $3.99 $4.06 $4.06 23,064
2016-07-08 $3.99 $4.13 $3.91 $4.12 $4.12 70,950
2016-07-07 $4.02 $4.17 $3.91 $3.91 $3.91 8,905
2016-07-06 $4.01 $4.09 $3.90 $4.08 $4.08 34,709
2016-07-05 $4.22 $4.22 $4.00 $4.12 $4.12 96,886
2016-07-01 $4.25 $4.50 $4.10 $4.30 $4.30 115,106
2016-06-30 $4.20 $4.20 $3.90 $3.96 $3.96 8,873
2016-06-29 $4.00 $4.00 $3.83 $3.98 $3.98 59,858
2016-06-28 $3.50 $3.96 $3.50 $3.89 $3.89 41,007
2016-06-27 $3.68 $3.70 $3.52 $3.54 $3.54 51,932
2016-06-24 $3.80 $3.89 $3.80 $3.80 $3.80 27,494
2016-06-23 $3.75 $3.98 $3.70 $3.98 $3.98 35,518
2016-06-22 $4.14 $4.14 $3.82 $3.92 $3.92 19,018
2016-06-21 $4.04 $4.14 $4.00 $4.04 $4.04 24,657
2016-06-20 $4.05 $4.18 $4.01 $4.09 $4.09 153,214
2016-06-17 $4.09 $4.20 $3.89 $3.90 $3.90 58,199
2016-06-16 $4.02 $4.14 $3.95 $4.13 $4.13 110,059
2016-06-15 $4.21 $4.33 $3.93 $4.23 $4.23 165,789
2016-06-14 $5.20 $5.20 $3.98 $4.20 $4.20 483,551
2016-06-13 $7.07 $7.07 $7.07 $7.07 $7.07 0
2016-06-10 $7.07 $7.07 $7.07 $7.07 $7.07 0
2016-06-09 $7.07 $7.07 $7.07 $7.07 $7.07 0
2016-06-08 $7.07 $7.07 $7.07 $7.07 $7.07 0
2016-06-07 $7.07 $7.07 $7.07 $7.07 $7.07 0
2016-06-06 $7.07 $7.07 $7.07 $7.07 $7.07 0
2016-06-03 $7.07 $7.07 $7.07 $7.07 $7.07 0
2016-06-02 $7.07 $7.07 $7.07 $7.07 $7.07 0
2016-06-01 $7.07 $7.07 $7.07 $7.07 $7.07 0
2016-05-31 $7.20 $7.20 $6.99 $7.07 $7.07 42,141
2016-05-27 $6.84 $6.91 $6.81 $6.91 $6.91 5,403
2016-05-26 $6.90 $6.90 $6.78 $6.88 $6.88 16,312
2016-05-25 $6.99 $7.25 $6.79 $6.87 $6.87 41,287
2016-05-24 $7.27 $7.27 $7.00 $7.12 $7.12 24,629
2016-05-23 $7.20 $7.64 $7.20 $7.24 $7.24 45,107
2016-05-20 $7.29 $7.29 $6.89 $7.07 $7.07 48,801
2016-05-19 $6.75 $6.83 $6.52 $6.83 $6.83 11,350
2016-05-18 $6.56 $6.87 $6.55 $6.82 $6.82 5,785
2016-05-17 $7.00 $7.00 $6.73 $6.88 $6.88 22,978
2016-05-16 $6.71 $6.83 $6.71 $6.74 $6.74 22,796
2016-05-13 $6.72 $6.77 $6.61 $6.62 $6.62 16,175
2016-05-12 $7.10 $7.10 $6.77 $6.77 $6.77 15,966
2016-05-11 $6.98 $7.15 $6.94 $7.00 $7.00 24,213
2016-05-10 $7.01 $7.32 $6.80 $6.99 $6.99 104,447
2016-05-09 $7.55 $7.61 $7.49 $7.56 $7.56 15,636
2016-05-06 $7.63 $7.64 $7.28 $7.50 $7.50 16,761
2016-05-05 $8.22 $8.22 $7.69 $7.74 $7.74 16,821
2016-05-04 $8.03 $8.20 $8.03 $8.07 $8.07 11,776
2016-05-03 $8.60 $8.60 $8.30 $8.40 $8.40 13,649
2016-05-02 $8.05 $8.37 $8.05 $8.27 $8.27 28,744
2016-04-29 $8.49 $8.55 $7.91 $7.97 $7.97 46,721
2016-04-28 $8.59 $8.86 $8.44 $8.60 $8.60 74,769
2016-04-27 $8.80 $8.86 $8.25 $8.62 $8.62 11,749
2016-04-26 $9.14 $9.14 $8.82 $8.87 $8.87 68,688
2016-04-25 $9.33 $9.34 $9.00 $9.04 $9.04 24,268
2016-04-22 $9.48 $9.58 $9.22 $9.26 $9.26 24,523
2016-04-21 $9.31 $9.76 $9.23 $9.37 $9.37 80,108
2016-04-20 $8.96 $9.14 $8.83 $9.01 $9.01 42,081
2016-04-19 $9.39 $9.39 $8.92 $9.00 $9.00 126,253
2016-04-18 $9.18 $9.55 $8.91 $8.97 $8.97 86,034
2016-04-15 $9.45 $9.66 $9.33 $9.46 $9.46 49,187
2016-04-14 $9.71 $9.71 $9.44 $9.47 $9.47 27,897
2016-04-13 $9.53 $9.79 $9.30 $9.57 $9.57 75,959
2016-04-12 $9.16 $9.32 $9.12 $9.22 $9.22 29,807
2016-04-11 $9.16 $9.78 $9.12 $9.16 $9.16 33,968
2016-04-08 $9.17 $9.56 $9.06 $9.09 $9.09 37,429
2016-04-07 $9.34 $9.37 $9.11 $9.19 $9.19 12,036
2016-04-06 $9.62 $9.62 $9.29 $9.34 $9.34 30,294
2016-04-05 $9.78 $9.78 $9.42 $9.42 $9.42 9,690
2016-04-04 $9.61 $9.75 $9.53 $9.53 $9.53 16,422
2016-04-01 $9.70 $9.77 $9.38 $9.55 $9.55 34,910
2016-03-31 $9.40 $9.80 $9.40 $9.62 $9.62 41,988
2016-03-30 $9.20 $9.54 $9.10 $9.10 $9.10 3,168
2016-03-29 $9.59 $9.59 $9.09 $9.15 $9.15 21,466
2016-03-28 $9.95 $9.95 $9.32 $9.46 $9.46 21,786
2016-03-24 $10.02 $10.06 $9.45 $9.56 $9.56 30,474
2016-03-23 $9.50 $9.51 $9.20 $9.50 $9.50 16,588
2016-03-22 $9.75 $9.75 $9.38 $9.44 $9.44 45,885
2016-03-21 $10.20 $10.25 $9.67 $9.76 $9.76 26,330
2016-03-18 $10.39 $10.46 $10.05 $10.34 $10.34 23,300
2016-03-17 $10.00 $10.89 $10.00 $10.54 $10.54 101,911
2016-03-16 $8.90 $9.10 $8.90 $9.05 $9.05 5,721
2016-03-15 $10.00 $10.00 $8.92 $9.10 $9.10 63,964
2016-03-14 $8.50 $8.99 $8.47 $8.92 $8.92 33,019
2016-03-11 $8.80 $9.00 $8.64 $8.72 $8.72 44,075
2016-03-10 $8.55 $8.80 $8.55 $8.73 $8.73 30,188
2016-03-09 $8.50 $8.96 $7.72 $8.55 $8.55 113,381
2016-03-08 $8.10 $8.44 $8.10 $8.26 $8.26 66,807
2016-03-07 $8.95 $8.95 $7.35 $7.93 $7.93 158,175
2016-03-04 $9.35 $9.50 $9.10 $9.18 $9.18 49,497
2016-03-03 $9.50 $9.64 $9.24 $9.40 $9.40 95,851
2016-03-02 $9.83 $10.00 $9.50 $9.52 $9.52 197,418
2016-03-01 $7.50 $8.21 $7.31 $7.84 $7.84 152,499
2016-02-29 $6.29 $6.80 $6.22 $6.54 $6.54 81,371
2016-02-26 $6.30 $6.60 $6.06 $6.06 $6.06 55,752
2016-02-25 $7.05 $7.05 $6.30 $6.41 $6.41 37,375
2016-02-24 $6.40 $7.20 $6.39 $6.98 $6.98 50,847
2016-02-23 $6.26 $6.26 $5.84 $6.07 $6.07 21,767
2016-02-22 $5.35 $6.40 $5.35 $6.07 $6.07 104,590
2016-02-19 $4.96 $5.30 $4.96 $5.18 $5.18 16,853
2016-02-18 $5.20 $5.20 $4.99 $5.07 $5.07 12,807
2016-02-17 $5.50 $5.50 $5.00 $5.08 $5.08 33,955
2016-02-16 $5.90 $5.90 $4.57 $4.90 $4.90 43,393
2016-02-12 $4.44 $4.44 $4.26 $4.36 $4.36 5,758
2016-02-11 $4.40 $4.96 $4.26 $4.39 $4.39 19,295
2016-02-10 $4.85 $4.89 $4.37 $4.41 $4.41 26,229
2016-02-09 $4.95 $5.01 $4.85 $4.90 $4.90 14,984
2016-02-08 $5.04 $5.15 $4.93 $5.15 $5.15 7,820
2016-02-05 $5.36 $5.36 $5.03 $5.09 $5.09 10,649
2016-02-04 $5.32 $5.45 $4.99 $5.17 $5.17 15,856
2016-02-03 $5.01 $5.37 $4.91 $5.21 $5.21 26,037
2016-02-02 $5.43 $5.54 $5.04 $5.04 $5.04 29,491
2016-02-01 $5.59 $6.00 $5.28 $5.33 $5.33 16,131
2016-01-29 $5.54 $5.58 $5.40 $5.40 $5.40 11,693
2016-01-28 $5.80 $5.80 $5.34 $5.35 $5.35 48,491
2016-01-27 $5.57 $5.76 $5.49 $5.50 $5.50 22,240
2016-01-26 $5.94 $5.94 $5.65 $5.68 $5.68 45,176
2016-01-25 $6.90 $6.90 $5.62 $5.65 $5.65 60,463
2016-01-22 $5.41 $5.65 $5.31 $5.58 $5.58 46,318
2016-01-21 $5.70 $5.70 $5.12 $5.20 $5.20 11,964
2016-01-20 $5.23 $5.86 $5.01 $5.15 $5.15 6,462
2016-01-19 $5.78 $5.78 $5.05 $5.13 $5.13 30,286
2016-01-15 $5.91 $6.27 $5.51 $5.56 $5.56 33,631
2016-01-14 $5.91 $6.40 $5.91 $5.97 $5.97 10,515
2016-01-13 $6.01 $6.30 $6.01 $6.05 $6.05 20,808
2016-01-12 $6.00 $6.11 $5.93 $6.00 $6.00 10,868
2016-01-11 $6.11 $6.32 $5.97 $6.05 $6.05 5,611
2016-01-08 $6.34 $6.34 $5.99 $6.04 $6.04 4,185
2016-01-07 $6.31 $6.31 $5.91 $5.91 $5.91 26,868
2016-01-06 $6.29 $6.36 $6.03 $6.33 $6.33 32,084
2016-01-05 $6.23 $6.43 $6.23 $6.38 $6.38 48,871
2016-01-04 $6.34 $6.38 $6.15 $6.18 $6.18 21,030
2015-12-31 $6.04 $6.48 $6.02 $6.36 $6.36 91,736
2015-12-30 $5.92 $6.26 $5.79 $6.15 $6.15 84,154
2015-12-29 $6.33 $6.45 $5.77 $5.95 $5.95 59,929
2015-12-28 $6.45 $6.45 $6.00 $6.44 $6.44 19,421
2015-12-24 $6.31 $6.59 $5.93 $6.51 $6.51 33,447
2015-12-23 $6.35 $6.38 $6.05 $6.38 $6.38 50,794
2015-12-22 $5.98 $6.42 $5.98 $6.29 $6.29 34,240
2015-12-21 $6.02 $6.12 $5.80 $6.07 $6.07 29,275
2015-12-18 $6.95 $6.95 $5.56 $6.20 $6.20 57,999
2015-12-17 $5.50 $5.91 $5.30 $5.70 $5.70 120,932
2015-12-16 $5.14 $5.80 $5.14 $5.71 $5.71 19,897
2015-12-15 $5.00 $5.25 $5.00 $5.20 $5.20 35,103
2015-12-14 $5.10 $5.24 $4.50 $4.80 $4.80 48,052
2015-12-11 $5.52 $5.52 $4.57 $5.24 $5.24 57,431
2015-12-10 $5.76 $5.76 $5.56 $5.58 $5.58 25,535
2015-12-09 $5.74 $5.99 $5.72 $5.83 $5.83 41,064
2015-12-08 $6.00 $6.15 $5.57 $5.75 $5.75 45,976
2015-12-07 $6.09 $6.37 $6.02 $6.09 $6.09 117,251
2015-12-04 $6.11 $6.30 $6.01 $6.19 $6.19 33,733
2015-12-03 $5.80 $6.14 $5.80 $6.04 $6.04 23,619
2015-12-02 $5.98 $6.20 $5.61 $5.75 $5.75 80,469
2015-12-01 $6.15 $6.82 $5.57 $6.08 $6.08 286,412
2015-11-30 $7.50 $7.50 $6.02 $6.12 $6.12 138,061
2015-11-27 $6.25 $7.24 $6.08 $6.82 $6.82 97,387
2015-11-25 $5.79 $5.88 $5.54 $5.57 $5.57 28,564
2015-11-24 $6.00 $6.25 $5.65 $5.96 $5.96 57,248
2015-11-23 $5.90 $6.58 $5.90 $5.95 $5.95 82,119
2015-11-20 $6.03 $6.37 $5.66 $5.86 $5.86 93,436
2015-11-19 $6.60 $6.69 $6.12 $6.28 $6.28 313,457
2015-11-18 $7.00 $7.00 $6.80 $6.83 $6.83 23,433
2015-11-17 $7.04 $7.20 $6.96 $7.05 $7.05 177,396
2015-11-16 $7.69 $7.69 $6.51 $6.85 $6.85 463,621
2015-11-13 $7.50 $8.46 $7.25 $8.11 $8.11 1,978,015

Mesoblast Ltd (MESO) News Headlines

Recent Mesoblast Ltd (MESO) 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.