Micron Solutions Inc (MICR) Exchange: OTCQB

Data as of March 28, 2024

$1.14 ($-0.02) -1.72%

Micron Solutions Inc - Daily Information
Click for more stock information on Micron Solutions Inc.
Daily Information Data
Date March 28, 2024
Open $1.11
Previous Close $1.14
High $1.14
Low $1.11
Adjusted Open $1.11
Previous Adjusted Close $1.14
Adjusted High $1.14
Adjusted Low $1.11

About Micron Solutions Inc (MICR)

Micron Solutions, Inc., is a diversified contract manufacturing organization that produces highly-engineered, innovative medical device components requiring precision machining and injection molding. The Company also contract manufactures components, devices and equipment for military, and a wide variety of industrial applications. In addition, the Company is a market leader in the production and sale of silver/silver chloride coated and conductive resin sensors used as consumable component parts in the manufacture of integrated disposable electrophysiological sensors. The Company’s strategy for growth is to build a best-in-class contract manufacturer with a specialized focus on plastic injection molding and highly-engineered medical devices and components requiring precision machining.

Historical Stock Data for Micron Solutions Inc (MICR)

Date Open High Low Close Adj.Close Volume
2024-03-26 $1.11 $1.14 $1.11 $1.14 $1.14 1,126
2024-03-25 $1.24 $1.24 $1.16 $1.16 $1.16 1,582
2024-03-22 $1.15 $1.18 $1.15 $1.16 $1.16 1,663
2024-03-21 $1.30 $1.30 $1.10 $1.15 $1.15 9,697
2024-03-20 $1.30 $1.30 $1.30 $1.30 $1.30 0
2024-03-19 $1.30 $1.30 $1.30 $1.30 $1.30 3,301
2024-03-18 $1.30 $1.30 $1.02 $1.30 $1.30 460
2024-03-15 $1.02 $1.02 $1.02 $1.02 $1.02 10
2024-03-14 $1.02 $1.02 $1.02 $1.02 $1.02 0
2024-03-13 $1.18 $1.18 $1.18 $1.18 $1.18 68
2024-03-12 $1.18 $1.18 $1.18 $1.18 $1.18 3,789
2024-03-11 $1.30 $1.30 $1.18 $1.18 $1.18 3,789
2024-03-08 $1.20 $1.20 $1.15 $1.20 $1.20 1,163
2024-03-07 $0.93 $0.93 $0.93 $0.93 $0.93 200
2024-03-06 $0.87 $0.87 $0.87 $0.87 $0.87 219
2024-03-05 $1.28 $1.28 $1.28 $1.28 $1.28 128
2024-03-04 $1.28 $1.28 $1.28 $1.28 $1.28 500
2024-03-01 $0.87 $0.87 $0.87 $0.87 $0.87 0
2024-02-29 $0.87 $0.87 $0.87 $0.87 $0.87 3,681
2024-02-28 $1.35 $1.35 $0.87 $0.87 $0.87 1,305
2024-02-27 $1.30 $1.30 $1.25 $1.25 $1.25 16,420
2024-02-26 $1.23 $1.30 $1.18 $1.30 $1.30 20,157
2024-02-23 $1.24 $1.25 $1.20 $1.20 $1.20 5,735
2024-02-22 $0.98 $1.20 $0.98 $1.15 $1.15 7,323
2024-02-21 $1.00 $1.00 $0.95 $0.95 $0.95 200
2024-02-20 $1.01 $1.01 $1.00 $1.00 $1.00 2,533
2024-02-16 $1.10 $1.10 $0.75 $1.04 $1.04 4,415
2024-02-15 $0.71 $0.71 $0.71 $0.71 $0.71 4,000
2024-02-14 $0.71 $0.71 $0.71 $0.71 $0.71 0
2024-02-13 $0.71 $0.71 $0.71 $0.71 $0.71 0
2024-02-12 $0.71 $0.71 $0.71 $0.71 $0.71 0
2024-02-09 $0.71 $0.71 $0.71 $0.71 $0.71 200
2024-02-08 $0.62 $0.62 $0.62 $0.62 $0.62 1
2024-02-07 $0.73 $0.73 $0.62 $0.62 $0.62 3,050
2024-02-06 $0.81 $0.81 $0.81 $0.81 $0.81 78
2024-02-05 $0.81 $0.81 $0.81 $0.81 $0.81 94
2024-02-02 $1.20 $1.20 $0.76 $0.81 $0.81 1,665
2024-02-01 $1.00 $1.20 $0.95 $1.20 $1.20 1,105
2024-01-31 $0.73 $0.73 $0.73 $0.73 $0.73 850
2024-01-30 $0.71 $0.71 $0.71 $0.71 $0.71 200
2024-01-29 $0.71 $0.71 $0.71 $0.71 $0.71 1,000
2024-01-26 $0.85 $0.85 $0.85 $0.85 $0.85 28
2024-01-25 $0.85 $0.85 $0.85 $0.85 $0.85 0
2024-01-24 $0.85 $0.85 $0.85 $0.85 $0.85 1,300
2024-01-23 $0.85 $0.85 $0.85 $0.85 $0.85 0
2024-01-22 $0.76 $0.85 $0.76 $0.85 $0.85 1,300
2024-01-19 $0.73 $0.73 $0.51 $0.70 $0.70 4,564
2024-01-18 $0.80 $0.80 $0.73 $0.73 $0.73 1,883
2024-01-17 $1.00 $1.00 $1.00 $1.00 $1.00 1,037
2024-01-16 $1.00 $1.00 $1.00 $1.00 $1.00 61
2024-01-12 $1.10 $1.10 $0.93 $1.00 $1.00 14,731
2024-01-11 $1.20 $1.50 $1.09 $1.15 $1.15 4,732
2024-01-10 $1.30 $1.30 $1.20 $1.20 $1.20 800
2024-01-09 $0.00 $0.00 $0.00 $0.00 $0.00 0
2024-01-08 $0.00 $0.00 $0.00 $0.00 $0.00 210
2024-01-05 $1.49 $1.49 $1.49 $1.49 $1.49 0
2024-01-04 $1.20 $1.50 $1.12 $1.49 $0.00 80,137,000
2024-01-03 $1.23 $1.23 $1.16 $1.16 $0.00 1,714,000
2024-01-02 $1.26 $1.26 $1.20 $1.23 $0.00 6,772,000
2023-12-29 $1.21 $1.26 $1.20 $1.26 $0.00 2,515,000
2023-12-28 $1.39 $1.39 $1.30 $1.30 $0.00 3,503,000
2023-12-27 $1.40 $1.40 $1.30 $1.30 $0.00 5,903,000
2023-12-26 $1.30 $1.44 $1.30 $1.37 $0.00 22,053,000
2023-12-22 $1.26 $1.37 $1.17 $1.33 $0.00 4,628,000
2023-12-21 $1.44 $1.44 $1.13 $1.26 $0.00 19,175,000
2023-12-20 $1.16 $1.27 $1.16 $1.27 $0.00 2,163,000
2023-12-19 $1.13 $1.20 $1.13 $1.18 $0.00 2,380,000
2023-12-18 $1.21 $1.21 $1.17 $1.17 $0.00 1,169,000
2023-12-15 $1.12 $1.17 $1.12 $1.17 $1.17 7,789
2023-12-14 $1.28 $1.33 $1.10 $1.14 $1.14 3,268
2023-12-13 $1.25 $1.29 $1.25 $1.28 $1.28 3,831
2023-12-12 $1.32 $1.36 $1.32 $1.36 $1.36 926
2023-12-11 $1.26 $1.26 $1.20 $1.26 $1.26 1,929
2023-12-08 $1.19 $1.19 $1.19 $1.19 $1.19 191
2023-12-07 $1.22 $1.24 $1.12 $1.17 $1.17 1,801
2023-12-06 $1.15 $1.22 $1.13 $1.22 $1.22 3,408
2023-12-05 $1.16 $1.16 $1.10 $1.13 $1.13 6,588
2023-12-04 $1.15 $1.16 $1.11 $1.16 $1.16 4,759
2023-12-01 $1.20 $1.21 $1.18 $1.18 $1.18 4,930
2023-11-30 $1.29 $1.29 $1.25 $1.25 $1.25 2,040
2023-11-29 $1.36 $1.36 $1.29 $1.29 $1.29 1,964
2023-11-28 $1.37 $1.37 $1.33 $1.33 $1.33 1,031
2023-11-27 $1.35 $1.37 $1.33 $1.37 $1.37 5,221
2023-11-24 $1.33 $1.33 $1.33 $1.33 $1.33 312
2023-11-22 $1.30 $1.33 $1.27 $1.29 $1.29 1,350
2023-11-21 $1.28 $1.28 $1.28 $1.28 $1.28 660
2023-11-20 $1.31 $1.31 $1.28 $1.28 $1.28 2,185
2023-11-17 $1.33 $1.33 $1.28 $1.28 $1.28 2,104
2023-11-16 $1.33 $1.33 $1.33 $1.33 $1.33 656
2023-11-15 $1.22 $1.30 $1.22 $1.30 $1.30 2,385
2023-11-14 $1.28 $1.35 $1.21 $1.35 $1.35 9,115
2023-11-13 $1.30 $1.31 $1.20 $1.27 $1.27 8,842
2023-11-10 $1.27 $1.28 $1.20 $1.23 $1.23 12,188
2023-11-09 $1.29 $1.31 $1.27 $1.27 $1.27 519
2023-11-08 $1.28 $1.29 $1.28 $1.29 $1.29 801
2023-11-07 $1.26 $1.28 $1.26 $1.26 $1.26 1,344
2023-11-06 $1.27 $1.27 $1.22 $1.24 $1.24 7,887
2023-11-03 $1.30 $1.30 $1.20 $1.26 $1.26 10,825
2023-11-02 $1.33 $1.33 $1.11 $1.33 $1.33 27,826
2023-11-01 $1.38 $1.42 $1.34 $1.35 $1.35 18,255
2023-10-31 $1.45 $1.48 $1.38 $1.46 $1.46 14,668
2023-10-30 $1.36 $1.50 $1.35 $1.35 $1.35 24,323
2023-10-27 $1.30 $1.34 $1.30 $1.33 $1.33 916
2023-10-26 $1.39 $1.39 $1.16 $1.26 $1.26 14,689
2023-10-25 $1.39 $1.40 $1.37 $1.37 $1.37 3,890
2023-10-24 $1.38 $1.40 $1.38 $1.40 $1.40 2,191
2023-10-23 $1.36 $1.38 $1.36 $1.38 $1.38 1,134
2023-10-20 $1.22 $1.38 $1.21 $1.36 $1.36 6,356
2023-10-19 $1.41 $1.41 $1.30 $1.31 $1.31 8,174
2023-10-18 $1.43 $1.44 $1.41 $1.41 $1.41 750
2023-10-17 $1.42 $1.45 $1.41 $1.41 $1.41 1,058
2023-10-16 $1.41 $1.45 $1.41 $1.43 $1.43 8,157
2023-10-13 $1.43 $1.43 $1.38 $1.38 $1.38 5,394
2023-10-12 $1.36 $1.43 $1.33 $1.37 $1.37 10,106
2023-10-11 $1.31 $1.45 $1.31 $1.36 $1.36 34,501
2023-10-10 $1.30 $1.39 $1.30 $1.32 $1.32 19,946
2023-10-09 $1.16 $1.33 $1.16 $1.30 $1.30 23,160
2023-10-06 $1.22 $1.22 $1.07 $1.13 $1.13 18,721
2023-10-05 $1.27 $1.28 $1.15 $1.22 $1.22 3,904
2023-10-04 $1.15 $1.34 $1.15 $1.25 $1.25 35,316
2023-10-03 $0.90 $1.25 $0.85 $1.11 $1.11 94,485
2023-10-02 $0.70 $0.70 $0.70 $0.70 $0.70 360
2023-09-29 $0.70 $0.70 $0.70 $0.70 $0.70 324
2023-09-28 $0.75 $0.75 $0.75 $0.75 $0.75 0
2023-09-27 $0.88 $0.88 $0.74 $0.75 $0.75 685
2023-09-26 $0.76 $0.76 $0.69 $0.74 $0.74 3,513
2023-09-25 $1.04 $1.04 $1.04 $1.04 $1.04 323
2023-09-22 $0.69 $0.69 $0.69 $0.69 $0.69 1
2023-09-21 $0.68 $0.69 $0.68 $0.69 $0.69 1,251
2023-09-20 $0.74 $0.74 $0.74 $0.74 $0.74 360
2023-09-19 $0.56 $0.68 $0.56 $0.68 $0.68 265
2023-09-18 $0.87 $1.01 $0.87 $1.01 $1.01 1,689
2023-09-15 $0.73 $0.73 $0.73 $0.73 $0.73 1,050
2023-09-14 $0.75 $0.75 $0.72 $0.72 $0.72 1,284
2023-09-13 $1.12 $1.12 $1.02 $1.04 $1.04 1,471
2023-09-12 $0.83 $0.83 $0.83 $0.83 $0.83 565
2023-09-11 $0.72 $0.72 $0.72 $0.72 $0.72 45
2023-09-08 $0.72 $0.72 $0.72 $0.72 $0.72 150
2023-09-07 $0.72 $0.72 $0.72 $0.72 $0.72 135
2023-09-06 $0.71 $0.71 $0.71 $0.71 $0.71 1
2023-09-05 $0.71 $0.71 $0.71 $0.71 $0.71 950
2023-09-01 $0.70 $0.70 $0.70 $0.70 $0.70 190
2023-08-31 $1.07 $1.07 $0.67 $0.75 $0.75 8,331
2023-08-30 $1.10 $1.10 $1.10 $1.10 $1.10 100
2023-08-29 $1.10 $1.10 $1.10 $1.10 $1.10 30
2023-08-28 $1.10 $1.10 $1.10 $1.10 $1.10 1,027
2023-08-25 $1.07 $1.11 $1.07 $1.10 $1.10 4,695
2023-08-24 $1.10 $1.10 $1.10 $1.10 $1.10 21
2023-08-23 $1.10 $1.10 $1.10 $1.10 $1.10 54
2023-08-22 $1.10 $1.10 $1.10 $1.10 $1.10 141
2023-08-21 $1.07 $1.07 $1.07 $1.07 $1.07 1,514
2023-08-18 $1.10 $1.13 $1.07 $1.13 $1.13 4,399
2023-08-17 $1.16 $1.16 $1.16 $1.16 $1.16 1
2023-08-16 $1.16 $1.16 $1.16 $1.16 $1.16 120
2023-08-15 $1.10 $1.11 $1.10 $1.11 $1.11 2,586
2023-08-14 $1.06 $1.18 $1.06 $1.13 $1.13 6,083
2023-08-11 $1.17 $1.18 $1.16 $1.18 $1.18 2,533
2023-08-10 $1.25 $1.25 $1.18 $1.18 $1.18 680
2023-08-09 $1.30 $1.30 $1.20 $1.25 $1.25 1,877
2023-08-08 $1.36 $1.36 $1.30 $1.30 $1.30 1,000
2023-08-07 $1.35 $1.37 $1.35 $1.36 $1.36 710
2023-08-04 $1.38 $1.38 $1.35 $1.35 $1.35 921
2023-08-03 $1.41 $1.42 $1.38 $1.42 $1.42 1,302
2023-08-02 $1.46 $1.46 $1.46 $1.46 $1.46 230
2023-08-01 $1.43 $1.43 $1.38 $1.38 $1.38 1,744
2023-07-31 $1.40 $1.40 $1.38 $1.39 $1.39 695
2023-07-28 $1.36 $1.43 $1.36 $1.38 $1.38 1,628
2023-07-27 $1.48 $1.48 $1.44 $1.47 $1.47 1,620
2023-07-26 $1.48 $1.48 $1.48 $1.48 $1.48 87
2023-07-25 $1.46 $1.48 $1.46 $1.48 $1.48 4,506
2023-07-24 $1.58 $1.58 $1.42 $1.42 $1.42 4,910
2023-07-21 $1.48 $1.50 $1.45 $1.47 $1.47 2,573
2023-07-20 $1.59 $1.59 $1.43 $1.54 $1.54 11,177
2023-07-19 $1.60 $1.60 $1.59 $1.59 $1.59 500
2023-07-18 $1.54 $1.58 $1.54 $1.58 $1.58 678
2023-07-17 $1.63 $1.63 $1.58 $1.58 $1.58 650
2023-07-14 $1.57 $1.57 $1.57 $1.57 $1.57 35
2023-07-13 $1.60 $1.60 $1.52 $1.57 $1.57 2,216
2023-07-12 $1.55 $1.62 $1.55 $1.62 $1.62 557
2023-07-11 $1.55 $1.60 $1.55 $1.55 $1.55 1,920
2023-07-10 $1.53 $1.55 $1.52 $1.52 $1.52 2,670
2023-07-07 $1.50 $1.56 $1.50 $1.56 $1.56 848
2023-07-06 $1.52 $1.53 $1.52 $1.53 $1.53 1,141
2023-07-05 $1.52 $1.52 $1.52 $1.52 $1.52 280
2023-07-03 $1.53 $1.53 $1.53 $1.53 $1.53 0
2023-06-30 $1.53 $1.53 $1.53 $1.53 $1.53 10
2023-06-29 $1.54 $1.54 $1.53 $1.53 $1.53 1,572
2023-06-28 $1.55 $1.56 $1.54 $1.56 $1.56 1,114
2023-06-27 $1.53 $1.56 $1.52 $1.56 $1.56 11,223
2023-06-26 $1.55 $1.55 $1.50 $1.52 $1.52 2,946
2023-06-23 $1.55 $1.56 $1.53 $1.54 $1.54 2,474
2023-06-22 $1.45 $1.57 $1.45 $1.57 $1.57 1,237
2023-06-21 $1.48 $1.53 $1.46 $1.53 $1.53 2,570
2023-06-20 $1.61 $1.61 $1.50 $1.50 $1.50 6,652
2023-06-16 $1.40 $1.51 $1.40 $1.45 $1.45 5,953
2023-06-15 $1.57 $1.59 $1.51 $1.55 $1.55 7,181
2023-06-14 $1.70 $1.70 $1.49 $1.57 $1.57 9,291
2023-06-13 $1.67 $1.71 $1.67 $1.69 $1.69 414
2023-06-12 $1.79 $1.79 $1.79 $1.79 $1.79 2
2023-06-09 $1.75 $1.85 $1.67 $1.79 $1.79 5,548
2023-06-08 $1.66 $1.91 $1.65 $1.81 $1.81 6,464
2023-06-07 $1.65 $1.65 $1.65 $1.65 $1.65 295
2023-06-06 $1.63 $1.64 $1.61 $1.64 $1.64 1,962
2023-06-05 $1.61 $1.65 $1.61 $1.65 $1.65 727
2023-06-02 $1.70 $1.70 $1.61 $1.62 $1.62 2,215
2023-06-01 $1.58 $1.87 $1.58 $1.61 $1.61 4,518
2023-05-31 $1.62 $1.77 $1.62 $1.77 $1.77 305
2023-05-30 $1.67 $1.80 $1.56 $1.75 $1.75 6,017
2023-05-26 $1.50 $1.66 $1.50 $1.66 $1.66 258
2023-05-25 $1.51 $1.61 $1.51 $1.61 $1.61 3,052
2023-05-24 $1.67 $1.67 $1.67 $1.67 $1.67 0
2023-05-23 $1.68 $1.68 $1.65 $1.67 $1.67 5,713
2023-05-22 $1.60 $1.68 $1.52 $1.65 $1.65 3,554
2023-05-19 $1.69 $1.69 $1.69 $1.69 $1.69 1,742
2023-05-18 $1.64 $1.67 $1.64 $1.67 $1.67 1,470
2023-05-17 $1.65 $1.65 $1.65 $1.65 $1.65 300
2023-05-16 $1.64 $1.64 $1.64 $1.64 $1.64 0
2023-05-15 $1.64 $1.64 $1.64 $1.64 $1.64 0
2023-05-12 $1.64 $1.64 $1.64 $1.64 $1.64 10
2023-05-11 $1.64 $1.64 $1.64 $1.64 $1.64 0
2023-05-10 $1.64 $1.64 $1.64 $1.64 $1.64 4
2023-05-09 $1.63 $1.64 $1.62 $1.64 $1.64 900
2023-05-08 $1.64 $1.64 $1.64 $1.64 $1.64 0
2023-05-05 $1.63 $1.64 $1.56 $1.64 $1.64 700
2023-05-04 $1.55 $1.62 $1.55 $1.62 $1.62 345
2023-05-03 $1.61 $1.61 $1.61 $1.61 $1.61 440
2023-05-02 $1.58 $1.60 $1.58 $1.59 $1.59 10,666
2023-05-01 $1.60 $1.60 $1.60 $1.60 $1.60 665
2023-04-28 $1.58 $1.58 $1.58 $1.58 $1.58 420
2023-04-27 $1.58 $1.58 $1.58 $1.58 $1.58 0
2023-04-26 $1.51 $1.58 $1.50 $1.58 $1.58 2,737
2023-04-25 $1.65 $1.65 $1.58 $1.60 $1.60 7,609
2023-04-24 $1.73 $1.73 $1.65 $1.65 $1.65 484
2023-04-21 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-04-20 $1.72 $1.72 $1.72 $1.72 $1.72 205
2023-04-19 $1.74 $1.74 $1.74 $1.74 $1.74 42
2023-04-18 $1.74 $1.74 $1.74 $1.74 $1.74 122
2023-04-17 $1.75 $1.75 $1.75 $1.75 $1.75 0
2023-04-14 $1.75 $1.75 $1.75 $1.75 $1.75 26
2023-04-13 $1.69 $1.75 $1.64 $1.75 $1.75 610
2023-04-12 $1.75 $1.75 $1.75 $1.75 $1.75 200
2023-04-11 $1.74 $1.74 $1.70 $1.70 $1.70 953
2023-04-10 $1.77 $1.77 $1.72 $1.75 $1.75 2,920
2023-04-06 $1.77 $1.77 $1.70 $1.72 $1.72 952
2023-04-05 $1.77 $1.77 $1.77 $1.77 $1.77 300
2023-04-04 $1.77 $1.77 $1.77 $1.77 $1.77 1
2023-04-03 $1.77 $1.77 $1.77 $1.77 $1.77 761
2023-03-31 $1.89 $1.89 $1.70 $1.70 $1.70 4,082
2023-03-30 $1.77 $1.77 $1.77 $1.77 $1.77 2
2023-03-29 $1.82 $1.82 $1.71 $1.77 $1.77 2,498
2023-03-28 $1.85 $1.85 $1.85 $1.85 $1.85 1,776
2023-03-27 $2.05 $2.05 $1.82 $1.82 $1.82 4,820
2023-03-24 $1.79 $1.82 $1.79 $1.82 $1.82 255
2023-03-23 $1.85 $1.85 $1.85 $1.85 $1.85 76
2023-03-22 $1.86 $1.86 $1.85 $1.85 $1.85 600
2023-03-21 $1.86 $1.86 $1.86 $1.86 $1.86 10
2023-03-20 $1.92 $2.10 $1.86 $1.86 $1.86 2,303
2023-03-17 $2.00 $2.00 $2.00 $2.00 $2.00 240
2023-03-16 $2.00 $2.00 $2.00 $2.00 $2.00 353
2023-03-15 $2.01 $2.01 $1.86 $2.00 $2.00 1,100
2023-03-14 $2.01 $2.03 $2.01 $2.03 $2.03 601
2023-03-13 $2.01 $2.01 $2.01 $2.01 $2.01 108
2023-03-10 $2.33 $2.33 $2.06 $2.06 $2.06 325
2023-03-09 $1.99 $2.32 $1.99 $2.00 $2.00 3,650
2023-03-08 $2.30 $2.30 $2.30 $2.30 $2.30 2,506
2023-03-07 $2.20 $2.26 $2.15 $2.26 $2.26 570
2023-03-06 $2.33 $2.33 $2.00 $2.10 $2.10 2,612
2023-03-03 $2.17 $2.32 $2.17 $2.32 $2.32 335
2023-03-02 $2.33 $2.33 $2.33 $2.33 $2.33 55
2023-03-01 $2.33 $2.33 $2.33 $2.33 $2.33 5
2023-02-28 $2.23 $2.33 $2.23 $2.33 $2.33 250
2023-02-27 $2.29 $2.29 $2.29 $2.29 $2.29 12
2023-02-24 $2.29 $2.29 $2.29 $2.29 $2.29 130
2023-02-23 $2.37 $2.37 $2.37 $2.37 $2.37 125
2023-02-22 $2.39 $2.39 $2.37 $2.37 $2.37 256
2023-02-21 $2.45 $2.45 $2.45 $2.45 $2.45 20
2023-02-17 $2.45 $2.45 $2.45 $2.45 $2.45 317
2023-02-16 $2.40 $2.45 $2.08 $2.42 $2.42 5,906
2023-02-15 $2.31 $2.31 $2.31 $2.31 $2.31 125
2023-02-14 $2.36 $2.36 $2.36 $2.36 $2.36 50
2023-02-13 $2.10 $2.36 $2.07 $2.36 $2.36 5,540
2023-02-10 $2.10 $2.10 $2.10 $2.10 $2.10 60
2023-02-09 $2.10 $2.10 $2.10 $2.10 $2.10 140
2023-02-08 $2.08 $2.08 $2.08 $2.08 $2.08 645
2023-02-07 $2.16 $2.16 $1.98 $2.08 $2.08 1,450
2023-02-06 $2.30 $2.30 $2.30 $2.30 $2.30 14
2023-02-03 $2.29 $2.30 $2.29 $2.30 $2.30 2,102
2023-02-02 $2.25 $2.26 $2.20 $2.20 $2.20 2,109
2023-02-01 $2.31 $2.31 $2.13 $2.20 $2.20 2,522
2023-01-31 $2.31 $2.31 $2.31 $2.31 $2.31 239
2023-01-30 $2.17 $2.33 $2.17 $2.33 $2.33 1,580
2023-01-27 $2.25 $2.25 $2.25 $2.25 $2.25 1,204
2023-01-26 $2.17 $2.17 $2.17 $2.17 $2.17 445
2023-01-25 $2.16 $2.16 $2.16 $2.16 $2.16 275
2023-01-24 $2.17 $2.17 $2.09 $2.10 $2.10 3,660
2023-01-23 $2.33 $2.34 $2.18 $2.34 $2.34 1,400
2023-01-20 $2.34 $2.34 $2.34 $2.34 $2.34 0
2023-01-19 $2.15 $2.34 $2.15 $2.34 $2.34 302
2023-01-18 $2.15 $2.36 $2.15 $2.36 $2.36 400
2023-01-17 $2.33 $2.33 $2.33 $2.33 $2.33 1,789
2023-01-13 $2.33 $2.33 $2.33 $2.33 $2.33 207
2023-01-12 $2.31 $2.31 $2.31 $2.31 $2.31 0
2023-01-11 $2.12 $2.31 $2.12 $2.31 $2.31 1,770
2023-01-10 $2.31 $2.31 $2.31 $2.31 $2.31 1
2023-01-09 $2.31 $2.31 $2.31 $2.31 $2.31 433
2023-01-06 $2.20 $2.31 $2.07 $2.31 $2.31 1,092
2023-01-05 $2.30 $2.45 $2.30 $2.45 $2.45 270
2023-01-04 $2.25 $2.25 $2.25 $2.25 $2.25 24
2023-01-03 $2.25 $2.25 $2.25 $2.25 $2.25 361
2022-12-30 $2.36 $2.36 $2.20 $2.25 $2.25 3,143
2022-12-29 $2.39 $2.39 $2.39 $2.39 $2.39 210
2022-12-28 $2.44 $2.51 $2.44 $2.51 $2.51 800
2022-12-27 $2.36 $2.44 $2.36 $2.44 $2.44 694
2022-12-23 $2.38 $2.51 $2.36 $2.50 $2.50 1,134
2022-12-22 $2.27 $2.39 $2.27 $2.39 $2.39 875
2022-12-21 $2.50 $2.50 $2.50 $2.50 $2.50 330
2022-12-20 $2.58 $2.58 $2.40 $2.56 $2.56 755
2022-12-19 $2.58 $2.58 $2.58 $2.58 $2.58 311
2022-12-16 $2.40 $2.40 $2.40 $2.40 $2.40 12
2022-12-15 $2.39 $2.40 $2.25 $2.40 $2.40 1,259
2022-12-14 $2.36 $2.38 $2.35 $2.37 $2.37 4,002
2022-12-13 $2.18 $2.35 $2.13 $2.35 $2.35 4,654
2022-12-12 $2.21 $2.36 $2.17 $2.36 $2.36 1,571
2022-12-09 $2.20 $2.39 $2.20 $2.39 $2.39 647
2022-12-08 $2.38 $2.38 $2.38 $2.38 $2.38 151
2022-12-07 $2.39 $2.39 $2.39 $2.39 $2.39 33
2022-12-06 $2.39 $2.39 $2.39 $2.39 $2.39 0
2022-12-05 $2.39 $2.39 $2.39 $2.39 $2.39 305
2022-12-02 $2.38 $2.38 $2.38 $2.38 $2.38 1,100
2022-12-01 $2.35 $2.38 $2.15 $2.36 $2.36 756
2022-11-30 $2.31 $2.38 $2.13 $2.38 $2.38 414
2022-11-29 $2.32 $2.32 $2.32 $2.32 $2.32 33
2022-11-28 $2.32 $2.36 $2.32 $2.32 $2.32 4,745
2022-11-25 $2.27 $2.27 $2.27 $2.27 $2.27 0
2022-11-23 $2.29 $2.29 $2.13 $2.27 $2.27 701
2022-11-22 $2.35 $2.36 $2.10 $2.34 $2.34 3,198
2022-11-21 $2.15 $2.15 $2.15 $2.15 $2.15 444
2022-11-18 $2.30 $2.30 $2.30 $2.30 $2.30 260
2022-11-17 $2.30 $2.30 $2.30 $2.30 $2.30 55
2022-11-16 $2.01 $2.30 $2.01 $2.30 $2.30 325
2022-11-15 $2.05 $2.36 $2.05 $2.36 $2.36 400
2022-11-14 $2.37 $2.37 $2.13 $2.13 $2.13 598
2022-11-11 $2.37 $2.37 $1.50 $2.29 $2.29 3,452
2022-11-10 $2.39 $2.39 $2.39 $2.39 $2.39 140
2022-11-09 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-11-08 $2.40 $2.40 $2.40 $2.40 $2.40 105
2022-11-07 $2.35 $2.37 $2.21 $2.37 $2.37 11,349
2022-11-04 $2.34 $2.35 $2.34 $2.35 $2.35 5,250
2022-11-03 $2.30 $2.30 $2.30 $2.30 $2.30 110
2022-11-02 $2.30 $2.30 $2.30 $2.30 $2.30 36
2022-11-01 $2.28 $2.35 $2.22 $2.30 $2.30 1,601
2022-10-31 $2.35 $2.35 $2.29 $2.29 $2.29 1,180
2022-10-28 $2.08 $2.35 $2.08 $2.29 $2.29 2,913
2022-10-27 $2.33 $2.35 $2.33 $2.34 $2.34 821
2022-10-26 $2.42 $2.44 $2.35 $2.35 $2.35 1,237
2022-10-25 $2.40 $2.44 $2.40 $2.44 $2.44 958
2022-10-24 $2.21 $2.35 $2.21 $2.35 $2.35 2,602
2022-10-21 $2.43 $2.45 $2.23 $2.40 $2.40 1,432
2022-10-20 $2.49 $2.49 $2.49 $2.49 $2.49 22
2022-10-19 $2.30 $2.49 $2.13 $2.49 $2.49 2,859
2022-10-18 $2.40 $2.63 $2.33 $2.39 $2.39 1,488
2022-10-17 $2.44 $2.70 $2.31 $2.45 $2.45 4,971
2022-10-14 $2.46 $2.73 $2.46 $2.73 $2.73 833
2022-10-13 $2.72 $2.72 $2.72 $2.72 $2.72 3,920
2022-10-12 $2.70 $2.72 $2.70 $2.72 $2.72 1,382
2022-10-11 $2.60 $2.60 $2.60 $2.60 $2.60 3,133
2022-10-10 $2.55 $2.55 $2.50 $2.53 $2.53 2,488
2022-10-07 $2.50 $2.60 $2.50 $2.53 $2.53 2,978
2022-10-06 $2.54 $2.54 $2.54 $2.54 $2.54 285
2022-10-05 $2.50 $2.60 $2.40 $2.50 $2.50 6,534
2022-10-04 $2.36 $2.60 $2.04 $2.40 $2.40 241,898
2022-10-03 $1.98 $2.31 $1.98 $2.30 $2.30 326
2022-09-30 $1.95 $2.36 $1.95 $2.36 $2.36 449
2022-09-29 $2.18 $2.32 $2.18 $2.32 $2.32 240
2022-09-28 $2.14 $2.38 $2.14 $2.38 $2.38 3,448
2022-09-27 $2.38 $2.38 $2.38 $2.38 $2.38 0
2022-09-26 $2.30 $2.38 $2.16 $2.38 $2.38 1,021
2022-09-23 $2.25 $2.44 $2.15 $2.39 $2.39 1,222
2022-09-22 $2.37 $2.40 $2.30 $2.40 $2.40 441
2022-09-21 $2.30 $2.37 $2.30 $2.37 $2.37 257
2022-09-20 $2.38 $2.38 $2.38 $2.38 $2.38 157
2022-09-19 $2.38 $2.38 $2.38 $2.38 $2.38 575
2022-09-16 $2.25 $2.45 $2.20 $2.45 $2.45 477
2022-09-15 $2.25 $2.46 $2.13 $2.46 $2.46 850
2022-09-14 $2.41 $2.55 $2.20 $2.55 $2.55 3,516
2022-09-13 $2.61 $2.61 $2.61 $2.61 $2.61 21
2022-09-12 $2.56 $2.61 $2.56 $2.61 $2.61 362
2022-09-09 $2.61 $2.61 $2.61 $2.61 $2.61 15
2022-09-08 $2.61 $2.61 $2.61 $2.61 $2.61 145
2022-09-07 $2.62 $2.62 $2.62 $2.62 $2.62 617
2022-09-06 $2.40 $2.61 $2.27 $2.57 $2.57 1,796
2022-09-02 $2.60 $2.60 $2.60 $2.60 $2.60 290
2022-09-01 $2.67 $2.67 $2.60 $2.60 $2.60 891
2022-08-31 $2.68 $2.68 $2.68 $2.68 $2.68 0
2022-08-30 $2.58 $2.68 $2.58 $2.68 $2.68 200
2022-08-29 $2.69 $2.69 $2.69 $2.69 $2.69 77
2022-08-26 $2.69 $2.69 $2.69 $2.69 $2.69 65
2022-08-25 $2.69 $2.69 $2.69 $2.69 $2.69 12
2022-08-24 $2.69 $2.69 $2.69 $2.69 $2.69 33
2022-08-23 $2.69 $2.69 $2.69 $2.69 $2.69 0
2022-08-22 $2.70 $2.83 $2.40 $2.69 $2.69 2,817
2022-08-19 $2.87 $2.87 $2.70 $2.70 $2.70 3,553
2022-08-18 $2.82 $2.82 $2.70 $2.70 $2.70 578
2022-08-17 $2.87 $2.87 $2.86 $2.86 $2.86 214
2022-08-16 $2.70 $2.88 $2.70 $2.88 $2.88 743
2022-08-15 $2.95 $2.95 $2.90 $2.90 $2.90 677
2022-08-12 $2.95 $2.95 $2.70 $2.89 $2.89 1,628
2022-08-11 $2.94 $2.95 $2.90 $2.90 $2.90 2,647
2022-08-10 $2.65 $2.90 $2.65 $2.90 $2.90 10,109
2022-08-09 $2.20 $2.59 $2.20 $2.59 $2.59 3,004
2022-08-08 $2.58 $2.58 $2.19 $2.53 $2.53 5,250
2022-08-05 $2.58 $2.58 $2.58 $2.58 $2.58 222
2022-08-04 $2.49 $2.52 $2.49 $2.52 $2.52 215
2022-08-03 $2.48 $2.69 $2.25 $2.25 $2.25 8,137
2022-08-02 $2.32 $2.32 $2.30 $2.30 $2.30 403
2022-08-01 $2.29 $2.39 $2.14 $2.33 $2.33 3,322
2022-07-29 $2.45 $2.45 $2.44 $2.44 $2.44 416
2022-07-28 $2.32 $2.44 $2.32 $2.44 $2.44 736
2022-07-27 $2.20 $2.44 $2.20 $2.44 $2.44 360
2022-07-26 $2.45 $2.45 $2.40 $2.44 $2.44 1,335
2022-07-25 $2.41 $2.46 $2.12 $2.42 $2.42 628
2022-07-22 $2.49 $2.49 $2.49 $2.49 $2.49 25
2022-07-21 $2.49 $2.49 $2.49 $2.49 $2.49 170
2022-07-20 $2.40 $2.40 $2.40 $2.40 $2.40 72
2022-07-19 $2.40 $2.40 $2.40 $2.40 $2.40 120
2022-07-18 $2.01 $2.52 $2.01 $2.40 $2.40 11,545
2022-07-15 $2.23 $2.24 $2.00 $2.24 $2.24 1,125
2022-07-14 $2.20 $2.25 $2.00 $2.25 $2.25 1,532
2022-07-13 $2.39 $2.39 $2.39 $2.39 $2.39 1
2022-07-12 $2.06 $2.39 $2.06 $2.39 $2.39 1,742
2022-07-11 $2.31 $2.50 $2.03 $2.50 $2.50 5,426
2022-07-08 $2.49 $2.49 $2.48 $2.48 $2.48 246
2022-07-07 $2.50 $2.56 $2.20 $2.30 $2.30 4,313
2022-07-06 $2.57 $2.57 $2.12 $2.49 $2.49 5,884
2022-07-05 $2.52 $2.52 $2.52 $2.52 $2.52 46
2022-07-01 $2.30 $2.52 $2.27 $2.52 $2.52 380
2022-06-30 $2.48 $2.54 $2.15 $2.54 $2.54 8,581
2022-06-29 $2.45 $2.45 $2.45 $2.45 $2.45 105
2022-06-28 $2.45 $2.45 $2.45 $2.45 $2.45 5
2022-06-27 $2.34 $2.45 $2.34 $2.45 $2.45 507
2022-06-24 $2.49 $2.49 $2.19 $2.45 $2.45 3,404
2022-06-23 $2.43 $2.49 $2.35 $2.49 $2.49 475
2022-06-22 $2.49 $2.49 $2.49 $2.49 $2.49 110
2022-06-21 $2.25 $2.50 $2.25 $2.35 $2.35 2,925
2022-06-17 $2.37 $2.37 $2.37 $2.37 $2.37 150
2022-06-16 $2.14 $2.30 $2.14 $2.30 $2.30 673
2022-06-15 $2.14 $2.40 $2.13 $2.35 $2.35 3,747
2022-06-14 $2.44 $2.44 $2.20 $2.20 $2.20 1,322
2022-06-13 $2.11 $2.19 $2.00 $2.14 $2.14 19,595
2022-06-10 $2.03 $2.03 $2.01 $2.02 $2.02 590
2022-06-09 $2.03 $2.03 $2.02 $2.02 $2.02 315
2022-06-08 $2.00 $2.03 $1.96 $1.96 $1.96 2,300
2022-06-07 $1.90 $2.00 $1.90 $2.00 $2.00 7,500
2022-06-06 $1.90 $2.00 $1.90 $1.95 $1.95 6,827
2022-06-03 $1.87 $1.92 $1.87 $1.92 $1.92 215
2022-06-02 $1.85 $1.92 $1.82 $1.92 $1.92 1,329
2022-06-01 $1.80 $1.80 $1.80 $1.80 $1.80 3
2022-05-31 $1.95 $1.95 $1.80 $1.80 $1.80 1,160
2022-05-27 $1.69 $1.90 $1.69 $1.90 $1.90 2,664
2022-05-26 $1.69 $1.70 $1.69 $1.70 $1.70 3,069
2022-05-25 $1.70 $1.70 $1.70 $1.70 $1.70 659
2022-05-24 $1.68 $1.68 $1.68 $1.68 $1.68 0
2022-05-23 $1.68 $1.68 $1.68 $1.68 $1.68 10
2022-05-20 $1.68 $1.68 $1.68 $1.68 $1.68 120
2022-05-19 $1.68 $1.68 $1.68 $1.68 $1.68 5
2022-05-18 $1.60 $1.68 $1.55 $1.68 $1.68 980
2022-05-17 $1.67 $1.72 $1.67 $1.72 $1.72 329
2022-05-16 $1.56 $1.84 $1.56 $1.68 $1.68 1,250
2022-05-13 $1.56 $1.56 $1.55 $1.55 $1.55 517
2022-05-12 $1.55 $1.56 $1.54 $1.56 $1.56 5,245
2022-05-11 $1.50 $1.55 $1.47 $1.55 $1.55 6,317
2022-05-10 $1.79 $1.79 $1.53 $1.57 $1.57 4,532
2022-05-09 $1.63 $1.63 $1.63 $1.63 $1.63 308
2022-05-06 $1.60 $1.64 $1.50 $1.60 $1.60 1,532
2022-05-05 $1.73 $1.73 $1.65 $1.65 $1.65 4,005
2022-05-04 $1.82 $1.83 $1.46 $1.68 $1.68 19,793
2022-05-03 $1.99 $1.99 $1.70 $1.99 $1.99 12,896
2022-05-02 $1.87 $1.87 $1.71 $1.85 $1.85 1,900
2022-04-29 $2.02 $2.02 $2.02 $2.02 $2.02 30
2022-04-28 $2.08 $2.08 $1.87 $2.02 $2.02 810
2022-04-27 $2.10 $2.10 $2.10 $2.10 $2.10 549
2022-04-26 $2.17 $2.17 $2.17 $2.17 $2.17 100
2022-04-25 $2.17 $2.17 $2.17 $2.17 $2.17 100
2022-04-22 $2.26 $2.35 $2.26 $2.35 $2.35 201
2022-04-21 $2.30 $2.35 $2.13 $2.35 $2.35 914
2022-04-20 $2.34 $2.34 $2.33 $2.33 $2.33 917
2022-04-19 $2.26 $2.35 $2.21 $2.35 $2.35 463
2022-04-18 $2.12 $2.33 $2.12 $2.33 $2.33 4,116
2022-04-14 $2.35 $2.35 $2.35 $2.35 $2.35 102
2022-04-13 $2.45 $2.45 $2.45 $2.45 $2.45 0
2022-04-12 $2.34 $2.45 $2.21 $2.45 $2.45 1,220
2022-04-11 $2.46 $2.46 $2.46 $2.46 $2.46 50
2022-04-08 $2.42 $2.46 $2.42 $2.46 $2.46 285
2022-04-07 $2.46 $2.46 $2.46 $2.46 $2.46 439
2022-04-06 $2.28 $2.48 $2.28 $2.41 $2.41 2,680
2022-04-05 $2.47 $2.48 $2.42 $2.48 $2.48 1,404
2022-04-04 $2.48 $2.48 $2.05 $2.48 $2.48 1,884
2022-04-01 $2.45 $2.45 $2.45 $2.45 $2.45 10
2022-03-31 $2.50 $2.55 $2.45 $2.45 $2.45 19,828
2022-03-30 $2.31 $2.43 $2.31 $2.43 $2.43 656
2022-03-29 $2.48 $2.49 $2.26 $2.39 $2.39 2,651
2022-03-28 $2.49 $2.49 $2.49 $2.49 $2.49 1,248
2022-03-25 $2.28 $2.41 $2.04 $2.41 $2.41 6,192
2022-03-24 $2.51 $2.51 $2.26 $2.49 $2.49 1,973
2022-03-23 $2.40 $2.51 $2.25 $2.51 $2.51 4,781
2022-03-22 $2.45 $2.45 $2.45 $2.45 $2.45 0
2022-03-21 $2.50 $2.50 $2.35 $2.45 $2.45 3,798
2022-03-18 $2.60 $2.60 $2.33 $2.45 $2.45 3,798
2022-03-17 $2.47 $2.60 $2.47 $2.59 $2.59 850
2022-03-16 $2.70 $2.71 $2.33 $2.45 $2.45 12,312
2022-03-15 $2.45 $2.47 $2.43 $2.47 $2.47 1,299
2022-03-14 $2.60 $2.60 $2.45 $2.54 $2.54 2,245
2022-03-11 $2.60 $2.60 $2.60 $2.60 $2.60 598
2022-03-10 $2.45 $2.66 $2.45 $2.66 $2.66 1,902
2022-03-09 $2.60 $2.60 $2.60 $2.60 $2.60 543
2022-03-08 $2.50 $2.66 $2.27 $2.66 $2.66 1,101
2022-03-07 $2.50 $2.62 $2.50 $2.62 $2.62 879
2022-03-04 $2.53 $2.67 $2.26 $2.67 $2.67 1,123
2022-03-03 $2.51 $2.67 $2.51 $2.67 $2.67 837
2022-03-02 $2.24 $3.10 $2.24 $2.50 $2.50 18,455
2022-03-01 $2.25 $2.33 $2.09 $2.29 $2.29 885
2022-02-28 $2.25 $2.30 $2.25 $2.30 $2.30 1,136
2022-02-25 $2.25 $2.25 $2.24 $2.24 $2.24 420
2022-02-24 $2.64 $2.64 $2.11 $2.28 $2.28 6,293
2022-02-23 $2.35 $2.40 $2.25 $2.35 $2.35 913
2022-02-22 $2.65 $2.65 $2.30 $2.30 $2.30 3,580
2022-02-18 $2.26 $2.55 $2.21 $2.55 $2.55 2,274
2022-02-17 $2.53 $2.53 $2.21 $2.21 $2.21 826
2022-02-16 $2.40 $2.55 $2.02 $2.50 $2.50 10,613
2022-02-15 $2.44 $2.44 $2.40 $2.40 $2.40 900
2022-02-14 $2.69 $2.69 $2.22 $2.40 $2.40 1,260
2022-02-11 $2.64 $2.64 $2.40 $2.64 $2.64 568
2022-02-10 $2.48 $2.48 $2.31 $2.40 $2.40 2,080
2022-02-09 $2.21 $2.55 $2.20 $2.48 $2.48 23,380
2022-02-08 $2.61 $2.79 $2.61 $2.78 $2.78 901
2022-02-07 $2.95 $2.95 $2.95 $2.95 $2.95 47
2022-02-04 $2.95 $2.95 $2.95 $2.95 $2.95 79
2022-02-03 $2.20 $2.96 $2.20 $2.95 $2.95 3,352
2022-02-02 $2.61 $2.90 $2.61 $2.89 $2.89 605
2022-02-01 $2.71 $2.90 $2.71 $2.90 $2.90 3,288
2022-01-31 $2.73 $2.97 $2.73 $2.97 $2.97 4,012
2022-01-28 $2.70 $2.97 $2.70 $2.92 $2.92 1,597
2022-01-27 $2.71 $2.95 $2.66 $2.94 $2.94 3,678
2022-01-26 $2.97 $2.97 $2.82 $2.94 $2.94 4,148
2022-01-25 $2.99 $2.99 $2.68 $2.87 $2.87 4,208
2022-01-24 $2.70 $3.07 $1.62 $2.95 $2.95 37,353
2022-01-21 $2.37 $2.52 $1.34 $1.34 $1.34 13,108
2022-01-20 $2.63 $2.69 $2.25 $2.63 $2.63 1,760
2022-01-19 $2.63 $2.75 $2.63 $2.75 $2.75 294
2022-01-18 $2.75 $2.75 $2.75 $2.75 $2.75 294
2022-01-14 $2.50 $2.79 $2.42 $2.75 $2.75 2,919
2022-01-13 $2.80 $2.80 $2.49 $2.80 $2.80 1,316
2022-01-12 $2.85 $2.85 $2.81 $2.85 $2.85 345
2022-01-11 $2.85 $2.85 $2.85 $2.85 $2.85 746
2022-01-10 $2.95 $3.00 $2.68 $2.85 $2.85 2,952
2022-01-07 $3.00 $3.05 $2.63 $3.00 $3.00 4,776
2022-01-06 $2.95 $3.05 $2.87 $2.87 $2.87 8,462
2022-01-05 $2.45 $3.02 $2.45 $2.70 $2.70 7,538
2022-01-04 $3.18 $3.18 $1.46 $2.50 $2.50 38,862
2022-01-03 $3.00 $3.20 $3.00 $3.17 $3.17 2,064
2021-12-31 $3.02 $3.18 $2.96 $3.00 $3.00 3,436
2021-12-30 $3.15 $3.20 $3.15 $3.15 $3.15 3,737
2021-12-29 $2.98 $3.15 $2.94 $3.15 $3.15 5,725
2021-12-28 $2.98 $3.10 $2.85 $2.85 $2.85 7,500
2021-12-27 $3.10 $3.10 $3.01 $3.01 $3.01 4,213
2021-12-23 $3.00 $3.10 $2.90 $3.05 $3.05 5,372
2021-12-22 $2.96 $3.15 $2.92 $2.99 $2.99 28,728
2021-12-21 $2.25 $2.96 $2.25 $2.96 $2.96 19,593
2021-12-20 $2.20 $2.23 $2.20 $2.23 $2.23 8,746
2021-12-17 $2.21 $2.21 $2.20 $2.21 $2.21 6,231
2021-12-16 $2.30 $2.30 $2.21 $2.23 $2.23 2,924
2021-12-15 $2.60 $2.62 $2.13 $2.40 $2.40 21,527
2021-12-14 $2.80 $2.80 $2.50 $2.65 $2.65 2,121
2021-12-13 $2.62 $2.74 $2.50 $2.70 $2.70 3,116
2021-12-10 $2.49 $2.75 $2.47 $2.75 $2.75 4,371
2021-12-09 $2.75 $2.75 $2.45 $2.48 $2.48 7,910
2021-12-08 $2.92 $2.92 $2.40 $2.80 $2.80 3,773
2021-12-07 $2.99 $2.99 $2.27 $2.60 $2.60 10,254
2021-12-06 $2.49 $2.95 $2.49 $2.95 $2.95 432
2021-12-03 $2.48 $2.99 $2.48 $2.99 $2.99 5,079
2021-12-02 $2.50 $3.00 $2.50 $3.00 $3.00 3,699
2021-12-01 $2.51 $2.65 $2.51 $2.64 $2.64 3,183
2021-11-30 $2.66 $2.66 $2.54 $2.54 $2.54 3,975
2021-11-29 $3.08 $3.08 $2.62 $2.75 $2.75 5,536
2021-11-26 $2.73 $3.08 $2.53 $3.08 $3.08 7,941
2021-11-24 $2.80 $2.80 $2.80 $2.80 $2.80 520
2021-11-23 $3.08 $3.08 $2.74 $2.90 $2.90 7,070
2021-11-22 $3.00 $3.00 $2.85 $2.90 $2.90 5,862
2021-11-19 $2.52 $3.08 $2.52 $3.00 $3.00 12,275
2021-11-18 $2.60 $2.60 $2.55 $2.60 $2.60 5,630
2021-11-17 $2.60 $2.60 $2.54 $2.54 $2.54 1,814
2021-11-16 $2.80 $2.80 $2.02 $2.65 $2.65 10,098
2021-11-15 $2.88 $2.90 $2.75 $2.80 $2.80 2,942
2021-11-12 $2.78 $2.88 $2.78 $2.88 $2.88 381
2021-11-11 $2.80 $2.88 $2.75 $2.87 $2.87 2,341
2021-11-10 $2.89 $2.89 $2.85 $2.85 $2.85 600
2021-11-09 $2.85 $2.88 $2.85 $2.88 $2.88 285
2021-11-08 $2.95 $2.95 $2.90 $2.90 $2.90 579
2021-11-05 $3.00 $3.20 $3.00 $3.10 $3.10 971
2021-11-04 $2.85 $2.86 $2.85 $2.86 $2.86 1,452
2021-11-03 $2.83 $3.10 $2.80 $3.10 $3.10 2,812
2021-11-02 $2.86 $3.08 $2.81 $2.93 $2.93 3,466
2021-11-01 $3.01 $3.20 $2.93 $2.93 $2.93 3,466
2021-10-29 $3.14 $3.14 $3.14 $3.14 $3.14 7
2021-10-28 $3.13 $3.20 $3.11 $3.14 $3.14 5,619
2021-10-27 $3.00 $3.00 $3.00 $3.00 $3.00 50
2021-10-26 $3.06 $3.06 $3.00 $3.00 $3.00 1,657
2021-10-25 $3.06 $3.20 $3.00 $3.00 $3.00 1,528
2021-10-22 $2.96 $3.20 $2.83 $3.06 $3.06 10,078
2021-10-21 $2.94 $3.17 $2.80 $3.15 $3.15 4,287
2021-10-20 $2.94 $2.94 $2.80 $2.89 $2.89 4,355
2021-10-19 $2.80 $2.98 $2.80 $2.89 $2.89 1,101
2021-10-18 $2.65 $2.70 $2.65 $2.70 $2.70 1,177
2021-10-15 $2.80 $2.90 $2.51 $2.81 $2.81 12,020
2021-10-14 $3.00 $3.00 $2.85 $3.00 $3.00 375
2021-10-13 $2.80 $3.05 $2.80 $3.00 $3.00 410
2021-10-12 $3.17 $3.17 $2.76 $2.80 $2.80 5,810
2021-10-11 $2.94 $3.00 $2.94 $3.00 $3.00 6,214
2021-10-08 $2.94 $2.94 $2.94 $2.94 $2.94 400
2021-10-07 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-10-06 $2.80 $2.80 $2.80 $2.80 $2.80 1,050
2021-10-05 $2.94 $2.99 $2.75 $2.94 $2.94 546
2021-10-04 $2.98 $2.99 $2.67 $2.99 $2.99 2,962
2021-10-01 $2.89 $2.98 $2.66 $2.98 $2.98 1,063
2021-09-30 $3.10 $3.10 $2.56 $2.99 $2.99 5,830
2021-09-29 $2.80 $3.10 $2.80 $3.00 $3.00 800
2021-09-28 $3.09 $3.10 $3.05 $3.05 $3.05 1,495
2021-09-27 $2.85 $3.10 $2.85 $3.09 $3.09 740
2021-09-24 $2.83 $2.90 $2.83 $2.90 $2.90 248
2021-09-23 $2.90 $2.90 $2.90 $2.90 $2.90 170
2021-09-22 $2.87 $2.87 $2.83 $2.83 $2.83 222
2021-09-21 $2.90 $2.90 $2.90 $2.90 $2.90 249
2021-09-20 $2.95 $2.95 $2.90 $2.90 $2.90 362
2021-09-17 $2.93 $2.95 $2.93 $2.95 $2.95 215
2021-09-16 $2.90 $2.90 $2.90 $2.90 $2.90 396
2021-09-15 $3.25 $3.25 $2.95 $3.20 $3.20 1,397
2021-09-14 $3.03 $3.25 $2.84 $3.25 $3.25 2,669
2021-09-13 $3.00 $3.25 $2.92 $3.24 $3.24 2,626
2021-09-10 $3.00 $3.42 $2.83 $3.00 $3.00 40,120
2021-09-09 $3.00 $3.00 $3.00 $3.00 $3.00 132
2021-09-08 $2.90 $3.00 $2.85 $3.00 $3.00 5,032
2021-09-07 $3.00 $3.00 $2.80 $2.85 $2.85 2,603
2021-09-03 $2.98 $3.00 $2.95 $3.00 $3.00 3,348
2021-09-02 $2.80 $3.00 $2.80 $3.00 $3.00 6,849
2021-09-01 $3.02 $3.02 $3.02 $3.02 $3.02 324
2021-08-31 $2.97 $3.03 $2.81 $2.81 $2.81 6,205
2021-08-30 $2.80 $2.80 $2.75 $2.75 $2.75 1,113
2021-08-27 $2.80 $2.80 $2.80 $2.80 $2.80 531
2021-08-26 $2.85 $2.85 $2.75 $2.85 $2.85 2,519
2021-08-25 $2.80 $2.98 $2.80 $2.98 $2.98 901
2021-08-24 $2.72 $3.04 $2.45 $3.04 $3.04 3,448
2021-08-23 $2.75 $3.05 $2.70 $3.05 $3.05 1,223
2021-08-20 $3.04 $3.04 $3.04 $3.04 $3.04 11
2021-08-19 $3.04 $3.04 $3.04 $3.04 $3.04 150
2021-08-18 $3.04 $3.04 $3.04 $3.04 $3.04 0
2021-08-17 $3.05 $3.05 $2.65 $3.04 $3.04 7,538
2021-08-16 $3.05 $3.20 $2.00 $2.75 $2.75 19,562
2021-08-13 $3.20 $3.20 $3.05 $3.05 $3.05 654
2021-08-12 $3.08 $3.30 $2.81 $3.28 $3.28 6,438
2021-08-11 $3.30 $3.30 $3.05 $3.05 $3.05 1,388
2021-08-10 $3.15 $3.30 $3.15 $3.18 $3.18 7,870
2021-08-09 $2.91 $2.94 $2.91 $2.94 $2.94 1,373
2021-08-06 $2.91 $2.91 $2.91 $2.91 $2.91 185
2021-08-05 $3.28 $3.28 $2.92 $2.96 $2.96 945
2021-08-04 $3.15 $3.15 $2.91 $2.91 $2.91 915
2021-08-03 $3.00 $3.30 $3.00 $3.01 $3.01 808
2021-08-02 $2.93 $2.93 $2.93 $2.93 $2.93 159
2021-07-30 $3.30 $3.30 $3.30 $3.30 $3.30 69
2021-07-29 $3.29 $3.30 $3.29 $3.30 $3.30 583
2021-07-28 $3.15 $3.40 $2.77 $3.29 $3.29 7,320
2021-07-27 $2.96 $3.10 $2.96 $3.10 $3.10 3,289
2021-07-26 $3.10 $3.10 $2.92 $2.96 $2.96 2,512
2021-07-23 $2.96 $2.99 $2.96 $2.99 $2.99 434
2021-07-22 $2.95 $3.10 $2.90 $2.96 $2.96 2,775
2021-07-21 $2.89 $2.89 $2.89 $2.89 $2.89 101
2021-07-20 $2.94 $2.95 $2.84 $2.89 $2.89 4,302
2021-07-19 $3.00 $3.00 $2.76 $2.90 $2.90 2,717
2021-07-16 $3.05 $3.08 $3.05 $3.05 $3.05 4,691
2021-07-15 $3.00 $3.05 $2.75 $3.05 $3.05 1,540
2021-07-14 $3.00 $3.00 $3.00 $3.00 $3.00 186
2021-07-13 $3.00 $3.00 $3.00 $3.00 $3.00 1,108
2021-07-12 $2.98 $2.98 $2.92 $2.98 $2.98 518
2021-07-09 $2.90 $2.90 $2.90 $2.90 $2.90 233
2021-07-08 $2.99 $2.99 $2.90 $2.95 $2.95 6,429
2021-07-07 $2.97 $3.19 $2.96 $3.00 $3.00 3,877
2021-07-06 $3.23 $3.23 $2.97 $3.10 $3.10 1,547
2021-07-02 $3.35 $3.35 $2.97 $2.97 $2.97 14,845
2021-07-01 $3.00 $3.15 $3.00 $3.13 $3.13 4,903
2021-06-30 $3.00 $3.00 $2.98 $3.00 $3.00 3,515
2021-06-29 $2.95 $2.98 $2.95 $2.98 $2.98 1,445
2021-06-28 $2.96 $3.00 $2.95 $2.95 $2.95 8,040
2021-06-25 $3.00 $3.05 $3.00 $3.05 $3.05 598
2021-06-24 $3.05 $3.05 $3.00 $3.00 $3.00 924
2021-06-23 $2.90 $3.00 $2.90 $3.00 $3.00 3,332
2021-06-22 $3.07 $3.07 $2.86 $2.90 $2.90 7,423
2021-06-21 $3.19 $3.19 $3.07 $3.19 $3.19 1,368
2021-06-18 $3.04 $3.15 $3.04 $3.12 $3.12 2,200
2021-06-17 $3.11 $3.11 $3.11 $3.11 $3.11 158
2021-06-16 $3.10 $3.18 $3.08 $3.08 $3.08 3,558
2021-06-15 $3.11 $3.12 $3.10 $3.10 $3.10 1,773
2021-06-14 $3.12 $3.12 $3.10 $3.11 $3.11 817
2021-06-11 $3.09 $3.12 $3.09 $3.10 $3.10 3,556
2021-06-10 $3.12 $3.12 $3.12 $3.12 $3.12 159
2021-06-09 $3.10 $3.12 $3.10 $3.12 $3.12 1,668
2021-06-08 $3.15 $3.20 $3.10 $3.10 $3.10 1,842
2021-06-07 $3.15 $3.15 $3.15 $3.15 $3.15 357
2021-06-04 $3.15 $3.15 $3.15 $3.15 $3.15 119
2021-06-03 $3.15 $3.15 $3.15 $3.15 $3.15 169
2021-06-02 $3.30 $3.30 $3.20 $3.25 $3.25 1,376
2021-06-01 $3.16 $3.30 $3.16 $3.30 $3.30 586
2021-05-28 $3.26 $3.26 $3.15 $3.16 $3.16 878
2021-05-27 $3.15 $3.30 $3.09 $3.30 $3.30 2,536
2021-05-26 $3.28 $3.28 $3.17 $3.26 $3.26 1,997
2021-05-25 $3.40 $3.40 $3.29 $3.30 $3.30 2,129
2021-05-24 $3.49 $3.65 $3.30 $3.30 $3.30 19,930
2021-05-21 $3.25 $3.50 $3.24 $3.38 $3.38 5,067
2021-05-20 $3.22 $3.22 $3.15 $3.22 $3.22 898
2021-05-19 $3.16 $3.16 $3.16 $3.16 $3.16 7
2021-05-18 $3.27 $3.27 $3.16 $3.16 $3.16 6,067
2021-05-17 $3.25 $3.25 $3.19 $3.20 $3.20 2,625
2021-05-14 $3.30 $3.30 $3.15 $3.20 $3.20 2,230
2021-05-13 $3.30 $3.65 $3.25 $3.30 $3.30 14,148
2021-05-12 $3.30 $3.30 $3.25 $3.29 $3.29 3,676
2021-05-11 $3.20 $3.30 $3.20 $3.30 $3.30 2,143
2021-05-10 $3.19 $3.30 $3.19 $3.23 $3.23 2,490
2021-05-07 $3.40 $3.40 $3.30 $3.30 $3.30 1,019
2021-05-06 $3.17 $3.17 $3.17 $3.17 $3.17 539
2021-05-05 $3.39 $3.40 $3.15 $3.40 $3.40 8,951
2021-05-04 $3.26 $3.30 $3.16 $3.30 $3.30 1,810
2021-05-03 $3.40 $3.40 $3.15 $3.18 $3.18 5,908
2021-04-30 $3.56 $3.59 $3.56 $3.59 $3.59 292
2021-04-29 $3.35 $3.35 $3.26 $3.26 $3.26 1,621
2021-04-28 $3.37 $3.37 $3.25 $3.33 $3.33 6,531
2021-04-27 $3.40 $3.40 $3.40 $3.40 $3.40 421
2021-04-26 $3.38 $3.90 $3.38 $3.40 $3.40 13,896
2021-04-23 $3.18 $3.38 $3.18 $3.32 $3.32 1,901
2021-04-22 $3.39 $3.39 $3.11 $3.18 $3.18 7,659
2021-04-21 $3.15 $3.40 $3.10 $3.17 $3.17 6,644
2021-04-20 $3.56 $3.56 $3.10 $3.13 $3.13 2,692
2021-04-19 $3.58 $3.73 $3.50 $3.55 $3.55 2,739
2021-04-16 $3.30 $3.30 $3.30 $3.30 $3.30 148
2021-04-15 $3.00 $4.75 $3.00 $3.30 $3.30 57,765
2021-04-14 $3.15 $3.15 $3.01 $3.01 $3.01 780
2021-04-13 $3.42 $3.42 $3.15 $3.15 $3.15 2,997
2021-04-12 $3.00 $3.48 $2.95 $3.48 $3.48 1,439
2021-04-09 $3.34 $3.50 $3.00 $3.00 $3.00 5,944
2021-04-08 $2.95 $3.13 $2.90 $3.09 $3.09 1,575
2021-04-07 $2.95 $3.15 $2.95 $3.15 $3.15 1,022
2021-04-06 $3.09 $3.50 $2.88 $3.18 $3.18 8,260
2021-04-05 $3.20 $3.40 $2.60 $3.16 $3.16 8,020
2021-04-01 $3.50 $3.50 $2.75 $3.40 $3.40 19,427
2021-03-31 $3.17 $3.47 $3.17 $3.40 $3.40 889
2021-03-30 $3.16 $3.30 $3.16 $3.20 $3.20 1,457
2021-03-29 $3.15 $3.15 $3.15 $3.15 $3.15 232
2021-03-26 $3.20 $3.20 $3.15 $3.15 $3.15 456
2021-03-25 $3.20 $3.20 $3.20 $3.20 $3.20 348
2021-03-24 $3.20 $3.20 $3.15 $3.15 $3.15 2,157
2021-03-23 $3.20 $3.30 $3.15 $3.20 $3.20 4,757
2021-03-22 $3.15 $3.30 $3.15 $3.30 $3.30 3,269
2021-03-19 $3.15 $3.15 $3.15 $3.15 $3.15 805
2021-03-18 $3.00 $3.30 $3.00 $3.30 $3.30 5,266
2021-03-17 $3.30 $3.30 $3.23 $3.30 $3.30 1,181
2021-03-16 $3.23 $3.23 $3.23 $3.23 $3.23 89
2021-03-15 $3.22 $3.23 $3.12 $3.23 $3.23 605
2021-03-12 $3.21 $3.25 $3.12 $3.25 $3.25 1,177
2021-03-11 $3.17 $3.30 $3.17 $3.21 $3.21 10,445
2021-03-10 $3.08 $3.12 $3.08 $3.12 $3.12 1,649
2021-03-09 $3.10 $3.10 $3.10 $3.10 $3.10 256
2021-03-08 $2.97 $3.11 $2.97 $3.00 $3.00 3,022
2021-03-05 $3.27 $3.34 $2.97 $3.20 $3.20 4,738
2021-03-04 $3.09 $3.20 $2.95 $3.18 $3.18 5,214
2021-03-03 $2.87 $3.06 $2.86 $3.00 $3.00 3,501
2021-03-02 $3.02 $3.05 $2.80 $2.97 $2.97 4,419
2021-03-01 $3.10 $3.25 $3.00 $3.03 $3.03 5,258
2021-02-26 $3.10 $3.10 $2.75 $3.10 $3.10 7,465
2021-02-25 $3.39 $3.39 $3.10 $3.23 $3.23 1,267
2021-02-24 $3.25 $3.32 $3.23 $3.23 $3.23 1,267
2021-02-23 $3.42 $3.50 $3.25 $3.25 $3.25 3,406
2021-02-22 $3.42 $3.60 $3.26 $3.47 $3.47 5,644
2021-02-19 $3.25 $3.25 $3.25 $3.25 $3.25 2,358
2021-02-18 $3.40 $3.40 $3.40 $3.40 $3.40 1,391
2021-02-17 $3.38 $3.38 $3.38 $3.38 $3.38 2,239
2021-02-16 $3.20 $3.38 $3.20 $3.38 $3.38 2,239
2021-02-12 $3.50 $3.50 $3.25 $3.25 $3.25 5,495
2021-02-11 $3.25 $3.49 $3.25 $3.49 $3.49 4,183
2021-02-10 $3.26 $3.26 $3.25 $3.26 $3.26 7,023
2021-02-09 $3.29 $3.50 $3.18 $3.26 $3.26 7,023
2021-02-08 $3.50 $3.59 $3.38 $3.38 $3.38 12,461
2021-02-05 $3.25 $3.49 $3.25 $3.37 $3.37 6,296
2021-02-04 $3.25 $3.25 $3.22 $3.23 $3.23 5,184
2021-02-03 $3.50 $3.50 $3.18 $3.25 $3.25 6,375
2021-02-02 $3.45 $3.55 $3.38 $3.50 $3.50 3,024
2021-02-01 $3.32 $3.45 $3.15 $3.35 $3.35 10,314
2021-01-29 $3.52 $3.52 $3.30 $3.50 $3.50 2,036
2021-01-28 $3.40 $3.52 $3.24 $3.52 $3.52 11,296
2021-01-27 $3.40 $3.65 $3.25 $3.40 $3.40 10,178
2021-01-26 $3.49 $3.60 $3.30 $3.31 $3.31 7,829
2021-01-25 $3.50 $3.50 $3.30 $3.40 $3.40 6,676
2021-01-22 $3.40 $3.59 $3.30 $3.59 $3.59 1,764
2021-01-21 $3.65 $3.75 $3.38 $3.60 $3.60 3,187
2021-01-20 $3.79 $3.79 $3.46 $3.60 $3.60 3,834
2021-01-19 $3.33 $3.90 $3.33 $3.76 $3.76 14,364
2021-01-15 $3.60 $3.75 $3.33 $3.43 $3.43 5,319
2021-01-14 $3.50 $3.75 $3.26 $3.58 $3.58 6,671
2021-01-13 $3.70 $3.75 $3.31 $3.50 $3.50 10,410
2021-01-12 $3.60 $3.75 $3.21 $3.70 $3.70 12,998
2021-01-11 $3.25 $3.54 $3.20 $3.40 $3.40 5,559
2021-01-08 $3.45 $3.75 $2.95 $3.34 $3.34 26,359
2021-01-07 $3.41 $3.45 $3.41 $3.45 $3.45 9,950
2021-01-06 $3.44 $3.50 $3.40 $3.42 $3.42 7,390
2021-01-05 $3.35 $3.47 $3.00 $3.47 $3.47 8,561
2021-01-04 $3.35 $3.35 $3.34 $3.34 $3.34 2,404
2020-12-31 $3.00 $3.49 $2.95 $3.35 $3.35 11,309
2020-12-30 $3.09 $3.11 $3.00 $3.05 $3.05 15,023
2020-12-29 $3.23 $3.23 $3.13 $3.13 $3.13 2,700
2020-12-28 $3.25 $3.25 $3.20 $3.25 $3.25 3,753
2020-12-24 $3.30 $3.30 $3.20 $3.25 $3.25 1,285
2020-12-23 $3.31 $3.31 $3.20 $3.30 $3.30 845
2020-12-22 $3.31 $3.32 $3.30 $3.31 $3.31 3,157
2020-12-21 $3.10 $3.35 $3.10 $3.35 $3.35 503
2020-12-18 $3.31 $3.36 $3.31 $3.35 $3.35 3,842
2020-12-17 $3.30 $3.33 $2.92 $3.33 $3.33 15,012
2020-12-16 $3.35 $3.35 $3.35 $3.35 $3.35 367
2020-12-15 $3.37 $3.39 $3.35 $3.35 $3.35 1,769
2020-12-14 $3.48 $3.48 $3.41 $3.41 $3.41 3,061
2020-12-11 $3.70 $3.70 $3.45 $3.46 $3.46 6,276
2020-12-10 $3.37 $3.75 $3.30 $3.75 $3.75 8,164
2020-12-09 $3.40 $3.80 $3.30 $3.30 $3.30 30,195
2020-12-08 $2.98 $3.26 $2.97 $3.26 $3.26 18,225
2020-12-07 $2.89 $3.60 $2.81 $2.98 $2.98 27,455
2020-12-04 $2.81 $2.90 $2.81 $2.83 $2.83 6,476
2020-12-03 $2.70 $2.80 $2.70 $2.80 $2.80 3,909
2020-12-02 $2.82 $2.82 $2.70 $2.82 $2.82 1,878
2020-12-01 $2.75 $2.80 $2.71 $2.79 $2.79 3,983
2020-11-30 $2.83 $2.83 $2.70 $2.79 $2.79 4,724
2020-11-27 $2.83 $2.83 $2.66 $2.78 $2.78 4,222
2020-11-25 $2.73 $2.83 $2.61 $2.83 $2.83 3,989
2020-11-24 $2.60 $2.85 $2.60 $2.73 $2.73 7,264
2020-11-23 $2.55 $2.95 $2.55 $2.71 $2.71 14,516
2020-11-20 $2.60 $2.67 $2.55 $2.55 $2.55 5,926
2020-11-19 $2.71 $2.71 $2.60 $2.61 $2.61 2,128
2020-11-18 $2.70 $2.71 $2.68 $2.70 $2.70 8,714
2020-11-17 $2.51 $2.80 $2.51 $2.70 $2.70 4,326
2020-11-16 $2.45 $2.70 $2.28 $2.70 $2.70 32,332
2020-11-13 $2.45 $2.45 $2.05 $2.05 $2.05 10,157
2020-11-12 $2.10 $2.45 $2.05 $2.45 $2.45 2,425
2020-11-11 $2.10 $2.29 $2.10 $2.10 $2.10 5,960
2020-11-10 $2.20 $2.62 $2.01 $2.05 $2.05 32,858
2020-11-09 $2.15 $2.30 $2.01 $2.22 $2.22 4,041
2020-11-06 $2.15 $2.18 $2.15 $2.18 $2.18 688
2020-11-05 $2.10 $2.10 $2.10 $2.10 $2.10 2,472
2020-11-04 $2.10 $2.10 $2.00 $2.05 $2.05 4,427
2020-11-03 $2.11 $2.29 $2.11 $2.11 $2.11 1,130
2020-11-02 $2.10 $2.10 $2.10 $2.10 $2.10 189
2020-10-30 $2.10 $2.20 $2.10 $2.10 $2.10 9,249
2020-10-29 $2.10 $2.10 $2.10 $2.10 $2.10 2,111
2020-10-28 $2.20 $2.21 $2.05 $2.10 $2.10 6,025
2020-10-27 $2.25 $2.39 $2.25 $2.34 $2.34 11,687
2020-10-26 $2.30 $2.30 $2.25 $2.25 $2.25 5,831
2020-10-23 $2.30 $2.42 $2.30 $2.30 $2.30 608
2020-10-22 $2.45 $2.45 $2.45 $2.45 $2.45 134
2020-10-21 $2.30 $2.37 $2.30 $2.37 $2.37 701
2020-10-20 $2.35 $2.35 $2.30 $2.30 $2.30 2,580
2020-10-19 $2.30 $2.30 $2.30 $2.30 $2.30 405
2020-10-16 $2.35 $2.35 $2.35 $2.35 $2.35 56
2020-10-15 $2.36 $2.37 $2.35 $2.35 $2.35 4,240
2020-10-14 $2.35 $2.37 $2.35 $2.37 $2.37 3,046
2020-10-13 $2.30 $2.47 $2.30 $2.37 $2.37 7,005
2020-10-12 $2.40 $2.40 $2.35 $2.35 $2.35 973
2020-10-09 $2.36 $2.36 $2.36 $2.36 $2.36 187
2020-10-08 $2.48 $2.48 $2.35 $2.35 $2.35 1,363
2020-10-07 $2.37 $2.45 $2.35 $2.37 $2.37 12,280
2020-10-06 $2.50 $2.50 $2.35 $2.47 $2.47 4,670
2020-10-05 $2.41 $2.41 $2.36 $2.40 $2.40 3,134
2020-10-02 $2.59 $2.59 $2.35 $2.35 $2.35 4,992
2020-10-01 $2.50 $2.50 $2.40 $2.40 $2.40 4,902
2020-09-30 $2.50 $2.50 $2.35 $2.45 $2.45 7,498
2020-09-29 $2.36 $2.60 $2.35 $2.35 $2.35 17,465
2020-09-28 $2.51 $2.60 $2.50 $2.50 $2.50 11,372
2020-09-25 $2.60 $2.60 $2.50 $2.50 $2.50 2,479
2020-09-24 $2.57 $2.57 $2.35 $2.35 $2.35 556
2020-09-23 $2.36 $2.36 $2.36 $2.36 $2.36 23
2020-09-22 $2.37 $2.37 $2.36 $2.36 $2.36 652
2020-09-21 $2.43 $2.46 $2.37 $2.37 $2.37 4,221
2020-09-18 $2.37 $2.64 $2.37 $2.46 $2.46 7,588
2020-09-17 $2.85 $2.85 $2.30 $2.36 $2.36 27,673
2020-09-16 $2.24 $2.90 $2.02 $2.55 $2.55 114,609
2020-09-15 $2.19 $2.50 $2.15 $2.49 $2.49 30,252
2020-09-14 $2.12 $2.21 $2.12 $2.20 $2.20 4,765
2020-09-11 $2.23 $2.23 $2.05 $2.12 $2.12 6,393
2020-09-10 $2.05 $2.25 $2.00 $2.17 $2.17 30,821
2020-09-09 $2.00 $2.05 $2.00 $2.05 $2.05 492
2020-09-08 $2.10 $2.25 $2.07 $2.25 $2.25 7,850
2020-09-04 $2.16 $2.16 $2.10 $2.15 $2.15 811
2020-09-03 $2.16 $2.35 $2.10 $2.15 $2.15 9,541
2020-09-02 $2.18 $2.29 $2.15 $2.16 $2.16 3,207
2020-09-01 $2.01 $2.55 $2.00 $2.18 $2.18 54,274
2020-08-31 $2.15 $2.20 $2.05 $2.05 $2.05 9,828
2020-08-28 $2.01 $2.15 $2.00 $2.05 $2.05 12,466
2020-08-27 $2.00 $2.00 $1.95 $2.00 $2.00 21,052
2020-08-26 $1.76 $2.00 $1.76 $1.95 $1.95 30,043
2020-08-25 $1.80 $1.80 $1.76 $1.79 $1.79 3,811
2020-08-24 $1.69 $1.78 $1.69 $1.70 $1.70 1,347
2020-08-21 $1.61 $1.64 $1.52 $1.64 $1.64 6,355
2020-08-20 $1.78 $1.80 $1.52 $1.80 $1.80 2,997
2020-08-19 $1.77 $1.80 $1.77 $1.79 $1.79 6,585
2020-08-18 $1.76 $1.76 $1.76 $1.76 $1.76 2,309
2020-08-17 $1.73 $1.76 $1.73 $1.76 $1.76 515
2020-08-14 $1.68 $1.70 $1.68 $1.70 $1.70 2,910
2020-08-13 $1.66 $1.68 $1.60 $1.67 $1.67 1,195
2020-08-12 $1.60 $1.66 $1.60 $1.66 $1.66 558
2020-08-11 $1.60 $1.68 $1.60 $1.66 $1.66 6,083
2020-08-10 $1.60 $1.69 $1.60 $1.69 $1.69 1,433
2020-08-07 $1.69 $1.69 $1.62 $1.62 $1.62 844
2020-08-06 $1.62 $1.69 $1.62 $1.62 $1.62 9,495
2020-08-05 $1.63 $1.65 $1.60 $1.62 $1.62 7,949
2020-08-04 $1.90 $1.90 $1.61 $1.65 $1.65 3,896
2020-08-03 $1.68 $1.75 $1.60 $1.60 $1.60 9,693
2020-07-31 $1.55 $1.66 $1.52 $1.66 $1.66 1,380
2020-07-30 $1.65 $1.68 $1.46 $1.63 $1.63 10,370
2020-07-29 $1.70 $1.78 $1.65 $1.78 $1.78 1,278
2020-07-28 $1.69 $1.70 $1.68 $1.68 $1.68 3,316
2020-07-27 $1.78 $1.78 $1.68 $1.70 $1.70 8,258
2020-07-24 $1.68 $1.73 $1.68 $1.68 $1.68 1,679
2020-07-23 $1.73 $1.73 $1.68 $1.68 $1.68 6,026
2020-07-22 $1.81 $1.81 $1.72 $1.72 $1.72 3,200
2020-07-21 $1.68 $1.82 $1.68 $1.76 $1.76 3,600
2020-07-20 $1.79 $1.90 $1.79 $1.86 $1.86 12,700
2020-07-17 $1.69 $1.74 $1.68 $1.68 $1.68 5,500
2020-07-16 $1.70 $1.70 $1.65 $1.67 $1.67 2,100
2020-07-15 $1.69 $1.69 $1.65 $1.65 $1.65 1,700
2020-07-14 $1.70 $1.70 $1.63 $1.67 $1.67 10,800
2020-07-13 $1.76 $1.76 $1.65 $1.65 $1.65 11,500
2020-07-10 $1.63 $1.72 $1.63 $1.65 $1.65 3,700
2020-07-09 $1.75 $1.75 $1.59 $1.63 $1.63 5,900
2020-07-08 $1.50 $1.75 $1.50 $1.65 $1.65 18,600
2020-07-07 $1.55 $1.59 $1.47 $1.47 $1.47 4,200
2020-07-06 $1.65 $2.23 $1.35 $1.51 $1.51 72,400
2020-07-02 $1.60 $1.70 $1.55 $1.61 $1.61 9,804
2020-07-01 $1.65 $1.65 $1.45 $1.59 $1.59 21,185
2020-06-30 $1.59 $1.60 $1.41 $1.60 $1.60 41,958
2020-06-29 $1.39 $1.44 $1.31 $1.31 $1.31 2,230
2020-06-26 $1.38 $1.38 $1.31 $1.31 $1.31 3,680
2020-06-25 $1.37 $1.37 $1.31 $1.37 $1.37 16,819
2020-06-24 $1.38 $1.39 $1.38 $1.39 $1.39 421
2020-06-23 $1.30 $1.37 $1.30 $1.37 $1.37 2,967
2020-06-22 $1.32 $1.32 $1.32 $1.32 $1.32 627
2020-06-19 $1.35 $1.35 $1.31 $1.31 $1.31 5,734
2020-06-18 $1.30 $1.33 $1.30 $1.32 $1.32 6,502
2020-06-17 $1.40 $1.40 $1.30 $1.35 $1.35 4,183
2020-06-16 $1.50 $1.50 $1.33 $1.41 $1.41 7,337
2020-06-15 $1.45 $1.50 $1.31 $1.45 $1.45 4,246
2020-06-12 $1.37 $1.60 $1.31 $1.49 $1.49 7,477
2020-06-11 $1.45 $1.45 $1.35 $1.35 $1.35 1,805
2020-06-10 $1.44 $1.44 $1.38 $1.38 $1.38 2,577
2020-06-09 $1.56 $1.65 $1.31 $1.40 $1.40 6,671
2020-06-08 $1.50 $1.60 $1.38 $1.50 $1.50 16,385
2020-06-05 $1.50 $1.50 $1.30 $1.38 $1.38 14,117
2020-06-04 $1.38 $1.54 $1.38 $1.40 $1.40 8,795
2020-06-03 $1.23 $1.45 $1.23 $1.36 $1.36 11,573
2020-06-02 $1.28 $1.39 $1.23 $1.35 $1.35 4,930
2020-06-01 $1.39 $1.40 $1.30 $1.30 $1.30 4,319
2020-05-29 $1.39 $1.39 $1.39 $1.39 $1.39 381
2020-05-28 $1.36 $1.50 $1.30 $1.39 $1.39 4,576
2020-05-27 $1.21 $1.36 $1.21 $1.32 $1.32 2,640
2020-05-26 $1.24 $1.69 $1.20 $1.20 $1.20 48,331
2020-05-22 $1.40 $1.40 $1.25 $1.25 $1.25 4,388
2020-05-21 $1.55 $1.55 $1.30 $1.30 $1.30 1,020
2020-05-20 $1.30 $1.30 $1.30 $1.30 $1.30 3,948
2020-05-19 $1.33 $1.53 $1.30 $1.30 $1.30 4,355
2020-05-18 $1.40 $1.40 $1.33 $1.35 $1.35 2,809
2020-05-15 $1.40 $1.41 $1.38 $1.41 $1.41 3,658
2020-05-14 $1.35 $1.35 $1.33 $1.33 $1.33 5,090
2020-05-13 $1.35 $1.49 $1.25 $1.26 $1.26 10,642
2020-05-12 $1.35 $1.35 $1.35 $1.35 $1.35 818
2020-05-11 $1.50 $1.58 $1.34 $1.35 $1.35 12,882
2020-05-08 $1.31 $1.59 $1.31 $1.41 $1.41 12,038
2020-05-07 $1.44 $1.44 $1.26 $1.39 $1.39 4,419
2020-05-06 $1.35 $1.35 $1.25 $1.26 $1.26 2,337
2020-05-05 $1.39 $1.59 $1.19 $1.30 $1.30 12,908
2020-05-04 $1.18 $1.39 $1.17 $1.39 $1.39 2,160
2020-05-01 $1.27 $1.27 $1.17 $1.17 $1.17 2,805
2020-04-30 $1.27 $1.27 $1.25 $1.25 $1.25 568
2020-04-29 $1.40 $1.61 $1.16 $1.28 $1.28 32,400
2020-04-28 $1.24 $1.29 $1.16 $1.21 $1.21 6,189
2020-04-27 $1.37 $1.37 $1.20 $1.27 $1.27 5,711
2020-04-24 $1.23 $1.37 $1.21 $1.36 $1.36 13,100
2020-04-23 $1.34 $1.34 $1.21 $1.25 $1.25 4,220
2020-04-22 $1.19 $1.38 $1.17 $1.29 $1.29 9,380
2020-04-21 $1.21 $1.21 $1.16 $1.16 $1.16 3,964
2020-04-20 $1.21 $1.40 $1.20 $1.22 $1.22 7,501
2020-04-17 $1.22 $1.22 $1.21 $1.22 $1.22 6,951
2020-04-16 $1.23 $1.40 $1.20 $1.20 $1.20 27,277
2020-04-15 $1.20 $1.29 $1.11 $1.23 $1.23 17,828
2020-04-14 $1.24 $1.34 $1.17 $1.17 $1.17 25,231
2020-04-13 $1.15 $1.35 $1.05 $1.22 $1.22 27,808
2020-04-09 $1.25 $1.40 $0.66 $1.35 $1.35 74,634
2020-04-08 $1.43 $1.46 $1.30 $1.40 $1.40 20,379
2020-04-07 $1.58 $1.65 $1.42 $1.55 $1.55 54,734
2020-04-06 $1.79 $1.85 $1.45 $1.52 $1.52 40,200
2020-04-03 $1.37 $1.89 $1.26 $1.30 $1.30 104,030
2020-04-02 $1.94 $1.94 $1.25 $1.31 $1.31 141,145
2020-04-01 $2.15 $2.15 $1.79 $1.87 $1.87 33,871
2020-03-31 $2.30 $2.30 $1.90 $2.05 $2.05 66,270
2020-03-30 $1.90 $2.24 $1.79 $2.00 $2.00 89,568
2020-03-27 $2.25 $2.37 $1.41 $1.73 $1.73 92,412
2020-03-26 $2.00 $2.75 $1.85 $2.46 $2.46 230,595
2020-03-25 $1.64 $1.90 $1.35 $1.66 $1.66 63,898
2020-03-24 $1.15 $1.33 $1.10 $1.30 $1.30 52,619
2020-03-23 $1.35 $1.35 $1.18 $1.18 $1.18 30,596
2020-03-20 $1.45 $1.45 $1.22 $1.24 $1.24 20,995
2020-03-19 $1.33 $1.34 $1.23 $1.32 $1.32 17,386
2020-03-18 $1.44 $1.44 $1.25 $1.26 $1.26 10,373
2020-03-17 $2.25 $2.25 $1.31 $1.42 $1.42 109,122
2020-03-16 $2.90 $2.90 $2.50 $2.52 $2.52 4,704
2020-03-13 $2.33 $2.80 $2.32 $2.77 $2.77 13,946
2020-03-12 $2.44 $2.44 $2.33 $2.39 $2.39 5,317
2020-03-11 $2.53 $2.57 $2.45 $2.45 $2.45 9,339
2020-03-10 $2.99 $2.99 $2.61 $2.67 $2.67 12,712
2020-03-09 $3.00 $3.00 $2.66 $2.88 $2.88 12,092
2020-03-06 $2.91 $3.00 $2.85 $2.97 $2.97 6,033
2020-03-05 $3.02 $3.14 $2.98 $3.01 $3.01 8,303
2020-03-04 $3.30 $3.30 $3.14 $3.16 $3.16 3,655
2020-03-03 $3.09 $3.27 $3.09 $3.27 $3.27 16,556
2020-03-02 $3.07 $3.10 $2.96 $3.09 $3.09 20,320
2020-02-28 $2.85 $3.04 $2.85 $2.95 $2.95 8,338
2020-02-27 $2.78 $2.90 $2.78 $2.84 $2.84 7,838
2020-02-26 $2.61 $3.07 $2.61 $2.70 $2.70 16,284
2020-02-25 $3.10 $3.10 $2.65 $2.65 $2.65 37,104
2020-02-24 $2.99 $3.05 $2.92 $2.94 $2.94 11,961
2020-02-21 $3.01 $3.10 $2.95 $3.01 $3.01 4,847
2020-02-20 $2.98 $3.15 $2.96 $3.13 $3.13 11,407
2020-02-19 $3.20 $3.20 $2.93 $2.93 $2.93 36,832
2020-02-18 $3.07 $3.20 $2.97 $3.15 $3.15 19,551
2020-02-14 $3.23 $3.23 $2.90 $3.08 $3.08 25,602
2020-02-13 $3.11 $3.11 $2.91 $3.07 $3.07 41,416
2020-02-12 $2.86 $3.14 $2.86 $3.11 $3.11 81,991
2020-02-11 $2.78 $2.90 $2.77 $2.80 $2.80 16,741
2020-02-10 $2.70 $2.75 $2.69 $2.74 $2.74 13,865
2020-02-07 $2.70 $2.70 $2.68 $2.69 $2.69 2,897
2020-02-06 $2.70 $2.70 $2.64 $2.69 $2.69 1,675
2020-02-05 $2.67 $2.70 $2.62 $2.66 $2.66 1,085
2020-02-04 $2.67 $2.67 $2.61 $2.64 $2.64 1,772
2020-02-03 $2.66 $2.67 $2.64 $2.66 $2.66 1,263
2020-01-31 $2.62 $2.62 $2.45 $2.61 $2.61 15,487
2020-01-30 $2.65 $2.65 $2.48 $2.55 $2.55 6,419
2020-01-29 $2.52 $2.56 $2.52 $2.56 $2.56 1,437
2020-01-28 $2.70 $2.70 $2.56 $2.64 $2.64 3,527
2020-01-27 $2.65 $2.69 $2.52 $2.68 $2.68 4,005
2020-01-24 $2.76 $2.76 $2.42 $2.59 $2.59 8,768
2020-01-23 $2.70 $2.71 $2.60 $2.70 $2.70 10,048
2020-01-22 $2.67 $2.69 $2.58 $2.69 $2.69 7,103
2020-01-21 $2.45 $2.65 $2.45 $2.65 $2.65 1,693
2020-01-17 $2.46 $2.60 $2.46 $2.51 $2.51 7,818
2020-01-16 $2.62 $2.62 $2.45 $2.54 $2.54 4,671
2020-01-15 $2.46 $2.60 $2.46 $2.60 $2.60 6,507
2020-01-14 $2.49 $2.67 $2.49 $2.60 $2.60 8,711
2020-01-13 $2.36 $2.67 $2.32 $2.50 $2.50 26,119
2020-01-10 $2.69 $2.69 $2.40 $2.41 $2.41 20,410
2020-01-09 $2.61 $2.61 $2.50 $2.58 $2.58 7,171
2020-01-08 $2.85 $2.99 $2.43 $2.65 $2.65 46,216
2020-01-07 $2.85 $2.85 $2.74 $2.80 $2.80 125,443
2020-01-06 $2.54 $2.64 $2.54 $2.60 $2.60 31,716
2020-01-03 $2.44 $2.47 $2.40 $2.40 $2.40 3,759
2020-01-02 $2.36 $2.49 $2.36 $2.45 $2.45 10,325
2019-12-31 $2.50 $2.50 $2.36 $2.39 $2.39 5,035
2019-12-30 $2.55 $2.56 $2.40 $2.50 $2.50 6,773
2019-12-27 $2.43 $2.46 $2.32 $2.39 $2.39 2,536
2019-12-26 $2.46 $2.46 $2.32 $2.46 $2.46 1,158
2019-12-24 $2.52 $2.54 $2.40 $2.46 $2.46 1,828
2019-12-23 $2.36 $2.41 $2.36 $2.40 $2.40 3,233
2019-12-20 $2.65 $2.88 $2.36 $2.40 $2.40 62,444
2019-12-19 $2.87 $2.88 $2.60 $2.66 $2.66 21,577
2019-12-18 $2.53 $2.70 $2.49 $2.65 $2.65 21,404
2019-12-17 $2.55 $2.55 $2.40 $2.53 $2.53 8,671
2019-12-16 $2.40 $2.55 $2.40 $2.45 $2.45 4,391
2019-12-13 $2.48 $2.49 $2.42 $2.45 $2.45 1,326
2019-12-12 $2.54 $2.54 $2.27 $2.35 $2.35 1,965
2019-12-11 $2.54 $2.54 $2.54 $2.54 $2.54 63
2019-12-10 $2.55 $2.55 $2.53 $2.54 $2.54 1,093
2019-12-09 $2.45 $2.79 $2.43 $2.51 $2.51 18,059
2019-12-06 $2.43 $2.43 $2.33 $2.38 $2.38 16,733
2019-12-05 $2.44 $2.44 $2.35 $2.40 $2.40 2,559
2019-12-04 $2.44 $2.44 $2.35 $2.35 $2.35 1,901
2019-12-03 $2.44 $2.44 $2.44 $2.44 $2.44 64
2019-12-02 $2.36 $2.44 $2.35 $2.44 $2.44 2,383
2019-11-29 $2.40 $2.45 $2.40 $2.45 $2.45 1,012
2019-11-27 $2.21 $2.42 $2.20 $2.42 $2.42 16,628
2019-11-26 $2.32 $2.33 $2.32 $2.33 $2.33 5,940
2019-11-25 $2.35 $2.35 $2.24 $2.31 $2.31 2,150
2019-11-22 $2.25 $2.33 $2.25 $2.25 $2.25 556
2019-11-21 $2.25 $2.30 $2.24 $2.30 $2.30 907
2019-11-20 $2.33 $2.33 $2.25 $2.25 $2.25 1,244
2019-11-19 $2.33 $2.33 $2.25 $2.33 $2.33 1,018
2019-11-18 $2.28 $2.36 $2.28 $2.36 $2.36 260
2019-11-15 $2.30 $2.36 $2.30 $2.36 $2.36 2,353
2019-11-14 $2.17 $2.39 $2.17 $2.39 $2.39 10,980
2019-11-13 $2.35 $2.35 $2.15 $2.30 $2.30 7,897
2019-11-12 $2.11 $2.30 $2.08 $2.30 $2.30 15,544
2019-11-11 $2.11 $2.35 $2.11 $2.24 $2.24 3,423
2019-11-08 $2.33 $2.33 $2.10 $2.24 $2.24 2,858
2019-11-07 $2.13 $2.37 $2.05 $2.26 $2.26 3,568
2019-11-06 $2.29 $2.29 $2.29 $2.29 $2.29 139
2019-11-05 $2.26 $2.30 $2.13 $2.30 $2.30 17,138
2019-11-04 $2.41 $2.41 $2.26 $2.40 $2.40 1,103
2019-11-01 $2.34 $2.34 $2.34 $2.34 $2.34 516
2019-10-31 $2.25 $2.39 $2.25 $2.36 $2.36 1,111
2019-10-30 $2.38 $2.38 $2.38 $2.38 $2.38 102
2019-10-29 $2.37 $2.38 $2.34 $2.38 $2.38 4,058
2019-10-28 $2.40 $2.40 $2.29 $2.29 $2.29 3,135
2019-10-25 $2.35 $2.40 $2.30 $2.40 $2.40 5,013
2019-10-24 $2.28 $2.37 $2.28 $2.36 $2.36 1,209
2019-10-23 $2.25 $2.39 $2.25 $2.34 $2.34 1,439
2019-10-22 $2.27 $2.37 $2.26 $2.37 $2.37 452
2019-10-21 $2.20 $2.42 $2.20 $2.38 $2.38 2,164
2019-10-18 $2.35 $2.38 $2.10 $2.38 $2.38 3,540
2019-10-17 $2.22 $2.35 $2.22 $2.35 $2.35 770
2019-10-16 $2.32 $2.35 $2.24 $2.35 $2.35 1,752
2019-10-15 $2.25 $2.34 $2.10 $2.25 $2.25 8,156
2019-10-14 $2.28 $2.34 $2.20 $2.34 $2.34 1,417
2019-10-11 $2.27 $2.34 $2.20 $2.34 $2.34 1,908
2019-10-10 $2.28 $2.39 $2.22 $2.27 $2.27 5,777
2019-10-09 $2.28 $2.35 $2.20 $2.30 $2.30 5,791
2019-10-08 $2.18 $2.30 $2.15 $2.27 $2.27 3,953
2019-10-07 $2.07 $2.19 $2.07 $2.15 $2.15 851
2019-10-04 $2.15 $2.25 $2.07 $2.18 $2.18 5,537
2019-10-03 $2.32 $2.35 $2.13 $2.13 $2.13 5,822
2019-10-02 $2.35 $2.35 $2.15 $2.35 $2.35 4,524
2019-10-01 $2.20 $2.30 $2.15 $2.30 $2.30 5,683
2019-09-30 $2.23 $2.35 $2.16 $2.19 $2.19 2,463
2019-09-27 $2.21 $2.27 $2.10 $2.25 $2.25 4,903
2019-09-26 $2.24 $2.33 $2.15 $2.27 $2.27 3,760
2019-09-25 $2.49 $2.49 $2.12 $2.26 $2.26 25,283
2019-09-24 $2.18 $2.65 $2.10 $2.49 $2.49 34,872
2019-09-23 $2.12 $2.21 $2.05 $2.16 $2.16 16,282
2019-09-20 $2.14 $2.14 $2.02 $2.10 $2.10 16,898
2019-09-19 $1.97 $2.18 $1.97 $2.14 $2.14 13,963
2019-09-18 $2.14 $2.14 $2.04 $2.07 $2.07 3,888
2019-09-17 $2.20 $2.20 $2.04 $2.09 $2.09 21,749
2019-09-16 $2.30 $2.30 $2.02 $2.13 $2.13 16,212
2019-09-13 $2.18 $2.20 $2.08 $2.20 $2.20 11,715
2019-09-12 $2.21 $2.25 $2.16 $2.20 $2.20 3,607
2019-09-11 $2.21 $2.29 $2.20 $2.25 $2.25 2,365
2019-09-10 $2.20 $2.25 $2.16 $2.25 $2.25 10,041
2019-09-09 $2.16 $2.25 $2.16 $2.25 $2.25 770
2019-09-06 $2.10 $2.23 $2.10 $2.23 $2.23 13,024
2019-09-05 $2.25 $2.25 $2.11 $2.20 $2.20 11,884
2019-09-04 $2.16 $2.29 $2.16 $2.23 $2.23 17,098
2019-09-03 $2.39 $2.39 $2.16 $2.25 $2.25 22,403
2019-08-30 $2.31 $2.41 $2.26 $2.40 $2.40 35,512
2019-08-29 $2.39 $2.54 $2.31 $2.53 $2.53 156,533
2019-08-28 $3.16 $3.49 $2.40 $2.67 $2.67 2,424,836
2019-08-27 $2.40 $2.40 $2.25 $2.39 $2.39 1,139
2019-08-26 $2.35 $2.35 $2.20 $2.32 $2.32 9,309
2019-08-23 $2.35 $2.35 $2.34 $2.35 $2.35 713
2019-08-22 $2.35 $2.35 $2.15 $2.34 $2.34 1,441
2019-08-21 $2.21 $2.30 $2.21 $2.30 $2.30 347
2019-08-20 $2.35 $2.35 $2.15 $2.15 $2.15 4,403
2019-08-19 $2.41 $2.41 $2.21 $2.21 $2.21 971
2019-08-16 $2.45 $2.45 $2.30 $2.30 $2.30 1,245
2019-08-15 $2.45 $2.45 $2.30 $2.30 $2.30 1,933
2019-08-14 $2.30 $2.45 $2.30 $2.45 $2.45 3,666
2019-08-13 $2.31 $2.40 $2.31 $2.40 $2.40 515
2019-08-12 $2.32 $2.37 $2.31 $2.37 $2.37 2,978
2019-08-09 $2.30 $2.36 $2.30 $2.36 $2.36 1,248
2019-08-08 $2.34 $2.40 $2.34 $2.34 $2.34 969
2019-08-07 $2.30 $2.40 $2.30 $2.40 $2.40 457
2019-08-06 $2.46 $2.52 $2.28 $2.35 $2.35 5,406
2019-08-05 $2.55 $2.55 $2.46 $2.54 $2.54 2,431
2019-08-02 $2.45 $2.55 $2.45 $2.55 $2.55 6,060
2019-08-01 $2.46 $2.47 $2.39 $2.39 $2.39 532
2019-07-31 $2.50 $2.50 $2.41 $2.42 $2.42 1,065
2019-07-30 $2.50 $2.50 $2.40 $2.50 $2.50 1,254
2019-07-29 $2.25 $2.44 $2.25 $2.41 $2.41 4,393
2019-07-26 $2.31 $2.38 $2.31 $2.35 $2.35 3,936
2019-07-25 $2.34 $2.45 $2.34 $2.45 $2.45 2,884
2019-07-24 $2.40 $2.45 $2.34 $2.45 $2.45 1,881
2019-07-23 $2.50 $2.50 $2.45 $2.45 $2.45 744
2019-07-22 $2.60 $2.60 $2.38 $2.40 $2.40 4,682
2019-07-19 $2.65 $2.65 $2.45 $2.60 $2.60 5,418
2019-07-18 $2.58 $2.60 $2.58 $2.60 $2.60 1,395
2019-07-17 $2.51 $2.54 $2.50 $2.54 $2.54 3,551
2019-07-16 $2.60 $2.60 $2.51 $2.51 $2.51 388
2019-07-15 $2.59 $2.60 $2.50 $2.51 $2.51 1,371
2019-07-12 $2.50 $2.54 $2.50 $2.50 $2.50 1,239
2019-07-11 $2.57 $2.70 $2.45 $2.55 $2.55 11,000
2019-07-10 $2.65 $2.70 $2.65 $2.70 $2.70 2,183
2019-07-09 $2.61 $2.75 $2.50 $2.75 $2.75 5,670
2019-07-08 $2.70 $2.70 $2.60 $2.70 $2.70 3,024
2019-07-05 $2.70 $2.70 $2.60 $2.70 $2.70 1,666
2019-07-03 $2.70 $2.70 $2.55 $2.60 $2.60 6,027
2019-07-02 $2.60 $2.73 $2.50 $2.73 $2.73 7,568
2019-07-01 $2.50 $2.70 $2.46 $2.60 $2.60 16,191
2019-06-28 $2.54 $2.60 $2.43 $2.45 $2.45 13,720
2019-06-27 $2.55 $2.55 $2.44 $2.44 $2.44 2,060
2019-06-26 $2.57 $2.60 $2.31 $2.48 $2.48 11,317
2019-06-25 $2.43 $2.43 $2.30 $2.43 $2.43 3,974
2019-06-24 $2.50 $2.50 $2.34 $2.43 $2.43 9,816
2019-06-21 $2.58 $2.58 $2.51 $2.57 $2.57 578
2019-06-20 $2.64 $2.64 $2.50 $2.60 $2.60 2,602
2019-06-19 $2.71 $2.71 $2.71 $2.71 $2.71 94
2019-06-18 $2.62 $2.71 $2.62 $2.71 $2.71 792
2019-06-17 $2.77 $2.77 $2.65 $2.71 $2.71 614
2019-06-14 $2.88 $2.88 $2.66 $2.70 $2.70 10,313
2019-06-13 $2.80 $2.80 $2.80 $2.80 $2.80 128
2019-06-12 $2.80 $2.80 $2.80 $2.80 $2.80 1,328
2019-06-11 $2.75 $2.75 $2.75 $2.75 $2.75 59
2019-06-10 $3.00 $3.00 $2.68 $2.75 $2.75 11,688
2019-06-07 $2.75 $2.75 $2.75 $2.75 $2.75 538
2019-06-06 $2.59 $2.65 $2.55 $2.65 $2.65 2,985
2019-06-05 $2.47 $2.51 $2.46 $2.51 $2.51 2,325
2019-06-04 $2.50 $2.50 $2.50 $2.50 $2.50 284
2019-06-03 $2.64 $2.64 $2.64 $2.64 $2.64 433
2019-05-31 $2.41 $2.57 $2.41 $2.56 $2.56 1,398
2019-05-30 $2.51 $2.51 $2.50 $2.50 $2.50 2,680
2019-05-29 $2.59 $2.59 $2.40 $2.55 $2.55 3,232
2019-05-28 $2.59 $2.59 $2.59 $2.59 $2.59 243
2019-05-24 $2.59 $2.59 $2.59 $2.59 $2.59 434
2019-05-23 $2.60 $2.60 $2.60 $2.60 $2.60 63
2019-05-22 $2.60 $2.60 $2.60 $2.60 $2.60 161
2019-05-21 $2.65 $2.65 $2.56 $2.56 $2.56 430
2019-05-20 $2.51 $2.60 $2.50 $2.55 $2.55 9,478
2019-05-17 $2.63 $2.63 $2.63 $2.63 $2.63 59
2019-05-16 $2.63 $2.63 $2.63 $2.63 $2.63 135
2019-05-15 $2.65 $2.65 $2.50 $2.55 $2.55 9,667
2019-05-14 $2.67 $2.70 $2.62 $2.68 $2.68 1,908
2019-05-13 $2.75 $2.75 $2.69 $2.69 $2.69 549
2019-05-10 $2.53 $2.70 $2.53 $2.70 $2.70 523
2019-05-09 $2.58 $2.59 $2.58 $2.59 $2.59 1,262
2019-05-08 $2.59 $2.65 $2.51 $2.55 $2.55 1,970
2019-05-07 $2.61 $2.61 $2.51 $2.54 $2.54 4,482
2019-05-06 $2.64 $2.75 $2.56 $2.56 $2.56 5,694
2019-05-03 $2.77 $2.77 $2.69 $2.75 $2.75 2,658
2019-05-02 $2.85 $2.85 $2.85 $2.85 $2.85 136
2019-05-01 $2.80 $2.86 $2.68 $2.85 $2.85 28,382
2019-04-30 $2.75 $2.86 $2.75 $2.79 $2.79 1,479
2019-04-29 $2.75 $2.77 $2.75 $2.77 $2.77 700
2019-04-26 $2.76 $2.77 $2.76 $2.76 $2.76 5,683
2019-04-25 $2.81 $2.81 $2.75 $2.77 $2.77 18,713
2019-04-24 $2.75 $2.86 $2.75 $2.83 $2.83 3,285
2019-04-23 $2.70 $2.85 $2.69 $2.81 $2.81 5,954
2019-04-22 $2.70 $2.70 $2.57 $2.61 $2.61 1,773
2019-04-18 $2.55 $2.64 $2.55 $2.63 $2.63 1,292
2019-04-17 $2.64 $2.64 $2.58 $2.64 $2.64 2,386
2019-04-16 $2.64 $2.64 $2.55 $2.64 $2.64 17,447
2019-04-15 $2.64 $2.64 $2.64 $2.64 $2.64 350
2019-04-12 $2.74 $2.74 $2.64 $2.65 $2.65 4,107
2019-04-11 $2.75 $2.75 $2.64 $2.64 $2.64 6,294
2019-04-10 $2.80 $2.85 $2.76 $2.77 $2.77 2,312
2019-04-09 $2.90 $2.90 $2.80 $2.85 $2.85 1,589
2019-04-08 $2.80 $2.96 $2.80 $2.90 $2.90 2,701
2019-04-05 $2.99 $2.99 $2.90 $2.93 $2.93 3,094
2019-04-04 $3.00 $3.00 $2.97 $2.97 $2.97 3,680
2019-04-03 $2.89 $2.92 $2.89 $2.92 $2.92 2,101
2019-04-02 $3.05 $3.05 $2.85 $2.89 $2.89 9,919
2019-04-01 $2.89 $2.89 $2.64 $2.85 $2.85 6,131
2019-03-29 $3.09 $3.10 $2.66 $2.81 $2.81 44,602
2019-03-28 $2.93 $3.08 $2.93 $3.06 $3.06 7,321
2019-03-27 $2.85 $3.05 $2.85 $3.05 $3.05 9,587
2019-03-26 $3.01 $3.78 $2.91 $3.34 $3.34 65,770
2019-03-25 $3.00 $3.01 $2.85 $2.95 $2.95 1,611
2019-03-22 $2.95 $3.05 $2.93 $3.05 $3.05 4,691
2019-03-21 $3.03 $3.04 $2.95 $2.95 $2.95 4,698
2019-03-20 $2.95 $2.96 $2.95 $2.96 $2.96 3,429
2019-03-19 $2.91 $3.10 $2.90 $2.95 $2.95 10,413
2019-03-18 $3.07 $3.15 $3.00 $3.14 $3.14 2,100
2019-03-15 $3.02 $3.22 $3.00 $3.15 $3.15 3,368
2019-03-14 $3.15 $3.15 $3.01 $3.14 $3.14 627
2019-03-13 $3.19 $3.19 $3.12 $3.12 $3.12 5,234
2019-03-12 $3.20 $3.20 $3.20 $3.20 $3.20 595
2019-03-11 $3.39 $3.40 $3.21 $3.24 $3.24 2,017
2019-03-08 $3.22 $3.25 $2.95 $3.25 $3.25 413
2019-03-07 $2.99 $2.99 $2.85 $2.90 $2.90 1,602
2019-03-06 $2.98 $2.98 $2.98 $2.98 $2.98 210
2019-03-05 $2.85 $3.01 $2.85 $3.01 $3.01 2,177
2019-03-04 $3.10 $3.10 $2.85 $2.85 $2.85 3,325
2019-03-01 $3.24 $3.24 $2.84 $3.00 $3.00 2,009
2019-02-28 $2.65 $2.89 $2.65 $2.89 $2.89 1,600
2019-02-27 $2.75 $2.75 $2.72 $2.72 $2.72 301
2019-02-26 $2.75 $2.75 $2.69 $2.72 $2.72 1,232
2019-02-25 $2.70 $2.70 $2.64 $2.69 $2.69 4,969
2019-02-22 $2.64 $2.73 $2.64 $2.73 $2.73 11,081
2019-02-21 $2.50 $2.74 $2.50 $2.64 $2.64 2,091
2019-02-20 $2.64 $2.64 $2.52 $2.54 $2.54 2,788
2019-02-19 $2.60 $2.60 $2.60 $2.60 $2.60 431
2019-02-15 $2.50 $2.58 $2.50 $2.50 $2.50 1,758
2019-02-14 $2.52 $2.52 $2.52 $2.52 $2.52 414
2019-02-13 $2.66 $2.66 $2.55 $2.60 $2.60 5,783
2019-02-12 $2.74 $2.74 $2.60 $2.65 $2.65 2,449
2019-02-11 $2.69 $2.69 $2.60 $2.65 $2.65 1,774
2019-02-08 $2.57 $2.57 $2.50 $2.52 $2.52 4,299
2019-02-07 $2.51 $2.60 $2.51 $2.55 $2.55 4,863
2019-02-06 $2.70 $2.70 $2.50 $2.59 $2.59 10,957
2019-02-05 $2.67 $2.75 $2.65 $2.66 $2.66 8,267
2019-02-04 $2.60 $2.75 $2.50 $2.75 $2.75 19,647
2019-02-01 $2.51 $2.51 $2.45 $2.50 $2.50 2,034
2019-01-31 $2.50 $2.56 $2.50 $2.50 $2.50 1,373
2019-01-30 $2.56 $2.56 $2.50 $2.55 $2.55 2,950
2019-01-29 $2.51 $2.54 $2.47 $2.54 $2.54 867
2019-01-28 $2.47 $2.59 $2.45 $2.54 $2.54 3,017
2019-01-25 $2.77 $2.77 $2.40 $2.54 $2.54 19,205
2019-01-24 $2.74 $2.74 $2.35 $2.72 $2.72 20,600
2019-01-23 $2.67 $2.69 $2.62 $2.69 $2.69 1,090
2019-01-22 $2.67 $2.67 $2.67 $2.67 $2.67 867
2019-01-18 $2.72 $2.72 $2.66 $2.70 $2.70 778
2019-01-17 $2.72 $2.72 $2.72 $2.72 $2.72 133
2019-01-16 $2.73 $2.73 $2.73 $2.73 $2.73 185
2019-01-15 $2.60 $2.75 $2.59 $2.74 $2.74 6,039
2019-01-14 $2.77 $2.77 $2.68 $2.69 $2.69 1,517
2019-01-11 $2.68 $2.68 $2.68 $2.68 $2.68 647
2019-01-10 $2.75 $2.75 $2.68 $2.71 $2.71 4,184
2019-01-09 $2.77 $2.77 $2.70 $2.70 $2.70 3,810
2019-01-08 $2.75 $2.75 $2.69 $2.75 $2.75 4,600
2019-01-07 $2.60 $2.80 $2.60 $2.73 $2.73 6,276
2019-01-04 $2.65 $2.70 $2.65 $2.70 $2.70 4,175
2019-01-03 $2.70 $2.70 $2.65 $2.65 $2.65 401
2019-01-02 $2.66 $2.66 $2.66 $2.66 $2.66 32
2018-12-31 $2.65 $2.71 $2.60 $2.66 $2.66 14,326
2018-12-28 $2.74 $2.74 $2.62 $2.68 $2.68 19,273
2018-12-27 $2.90 $2.90 $2.68 $2.71 $2.71 9,568
2018-12-26 $2.95 $2.95 $2.86 $2.86 $2.86 1,656
2018-12-24 $2.95 $2.95 $2.95 $2.95 $2.95 404
2018-12-21 $2.99 $2.99 $2.84 $2.95 $2.95 2,253
2018-12-20 $3.15 $3.15 $2.96 $2.98 $2.98 6,675
2018-12-19 $3.13 $3.14 $3.13 $3.14 $3.14 349
2018-12-18 $3.12 $3.14 $3.12 $3.14 $3.14 1,251
2018-12-17 $3.20 $3.20 $3.15 $3.15 $3.15 237
2018-12-14 $3.20 $3.20 $3.13 $3.19 $3.19 7,985
2018-12-13 $3.19 $3.19 $3.19 $3.19 $3.19 270
2018-12-12 $3.14 $3.15 $3.14 $3.15 $3.15 224
2018-12-11 $3.15 $3.20 $3.10 $3.10 $3.10 1,709
2018-12-10 $3.18 $3.18 $3.10 $3.15 $3.15 1,403
2018-12-07 $3.10 $3.15 $3.03 $3.10 $3.10 4,397
2018-12-06 $3.14 $3.15 $3.04 $3.06 $3.06 6,123
2018-12-04 $3.05 $3.11 $3.00 $3.11 $3.11 18,276
2018-12-03 $3.00 $3.05 $3.00 $3.00 $3.00 3,824
2018-11-30 $3.05 $3.05 $2.94 $2.94 $2.94 2,196
2018-11-29 $3.01 $3.05 $3.00 $3.05 $3.05 1,759
2018-11-28 $3.10 $3.10 $2.95 $3.04 $3.04 22,125
2018-11-27 $3.12 $3.15 $3.04 $3.14 $3.14 7,837
2018-11-26 $3.11 $3.11 $3.11 $3.11 $3.11 1,016
2018-11-23 $3.13 $3.13 $3.08 $3.10 $3.10 337
2018-11-21 $3.10 $3.10 $3.10 $3.10 $3.10 3,525
2018-11-20 $3.06 $3.12 $3.06 $3.10 $3.10 5,691
2018-11-19 $3.06 $3.13 $2.99 $3.09 $3.09 6,797
2018-11-16 $3.16 $3.16 $2.99 $3.09 $3.09 10,879
2018-11-15 $3.35 $3.35 $3.15 $3.17 $3.17 22,857
2018-11-14 $3.48 $3.48 $3.39 $3.39 $3.39 20,594
2018-11-13 $3.50 $3.58 $3.45 $3.49 $3.49 9,838
2018-11-12 $3.60 $3.60 $3.51 $3.59 $3.59 2,448
2018-11-09 $3.50 $3.60 $3.40 $3.58 $3.58 3,398
2018-11-08 $3.52 $3.60 $3.49 $3.60 $3.60 4,782
2018-11-07 $3.52 $3.58 $3.52 $3.57 $3.57 1,250
2018-11-06 $3.54 $3.55 $3.52 $3.54 $3.54 1,414
2018-11-05 $3.49 $3.57 $3.49 $3.49 $3.49 2,341
2018-11-02 $3.52 $3.57 $3.52 $3.57 $3.57 5,463
2018-11-01 $3.52 $3.57 $3.50 $3.57 $3.57 2,219
2018-10-31 $3.48 $3.50 $3.47 $3.47 $3.47 2,998
2018-10-30 $3.50 $3.50 $3.50 $3.50 $3.50 294
2018-10-29 $3.50 $3.51 $3.50 $3.50 $3.50 694
2018-10-26 $3.58 $3.58 $3.42 $3.50 $3.50 1,800
2018-10-25 $3.52 $3.53 $3.51 $3.52 $3.52 1,065
2018-10-24 $3.53 $3.53 $3.53 $3.53 $3.53 658
2018-10-23 $3.54 $3.55 $3.52 $3.53 $3.53 4,247
2018-10-22 $3.53 $3.53 $3.53 $3.53 $3.53 381
2018-10-19 $3.54 $3.54 $3.53 $3.53 $3.53 1,453
2018-10-18 $3.55 $3.55 $3.55 $3.55 $3.55 281
2018-10-17 $3.55 $3.55 $3.53 $3.54 $3.54 6,476
2018-10-16 $3.54 $3.54 $3.51 $3.51 $3.51 1,691
2018-10-15 $3.53 $3.53 $3.48 $3.50 $3.50 1,525
2018-10-12 $3.51 $3.52 $3.48 $3.49 $3.49 2,697
2018-10-11 $3.54 $3.54 $3.50 $3.51 $3.51 2,866
2018-10-10 $3.54 $3.55 $3.54 $3.54 $3.54 896
2018-10-09 $3.52 $3.56 $3.50 $3.50 $3.50 1,601
2018-10-08 $3.47 $3.60 $3.47 $3.60 $3.60 3,759
2018-10-05 $3.53 $3.58 $3.53 $3.56 $3.56 10,260
2018-10-04 $3.58 $3.58 $3.55 $3.58 $3.58 2,747
2018-10-03 $3.58 $3.60 $3.56 $3.60 $3.60 9,213
2018-10-02 $3.54 $3.59 $3.53 $3.58 $3.58 3,911
2018-10-01 $3.50 $3.58 $3.40 $3.54 $3.54 10,620
2018-09-28 $3.50 $3.59 $3.50 $3.50 $3.50 1,146
2018-09-27 $3.50 $3.57 $3.48 $3.57 $3.57 7,074
2018-09-26 $3.48 $3.50 $3.47 $3.47 $3.47 1,884
2018-09-25 $3.50 $3.50 $3.50 $3.50 $3.50 684
2018-09-24 $3.59 $3.59 $3.52 $3.57 $3.57 948
2018-09-21 $3.49 $3.60 $3.46 $3.60 $3.60 18,548
2018-09-20 $3.46 $3.50 $3.37 $3.50 $3.50 9,640
2018-09-19 $3.48 $3.49 $3.38 $3.40 $3.40 5,077
2018-09-18 $3.52 $3.52 $3.38 $3.48 $3.48 7,117
2018-09-17 $3.49 $3.53 $3.40 $3.53 $3.53 6,721
2018-09-14 $3.45 $3.53 $3.43 $3.44 $3.44 2,156
2018-09-13 $3.50 $3.54 $3.47 $3.47 $3.47 3,171
2018-09-12 $3.43 $3.50 $3.38 $3.50 $3.50 45,261
2018-09-11 $3.50 $3.50 $3.08 $3.37 $3.37 10,629
2018-09-10 $3.42 $3.48 $3.36 $3.48 $3.48 4,397
2018-09-07 $3.44 $3.55 $3.23 $3.44 $3.44 17,719
2018-09-06 $3.50 $3.50 $3.42 $3.47 $3.47 10,073
2018-09-05 $3.55 $3.55 $3.46 $3.48 $3.48 2,138
2018-09-04 $3.60 $3.60 $3.46 $3.51 $3.51 7,706
2018-08-31 $3.36 $3.38 $3.36 $3.38 $3.38 712
2018-08-30 $3.50 $3.50 $3.40 $3.40 $3.40 3,446
2018-08-29 $3.38 $3.60 $3.34 $3.53 $3.53 12,834
2018-08-28 $3.36 $3.37 $3.33 $3.33 $3.33 779
2018-08-27 $3.39 $3.39 $3.32 $3.32 $3.32 1,126
2018-08-24 $3.28 $3.40 $3.28 $3.40 $3.40 5,408
2018-08-23 $3.20 $3.39 $3.20 $3.25 $3.25 20,733
2018-08-22 $3.44 $3.44 $3.39 $3.42 $3.42 3,108
2018-08-21 $3.39 $3.39 $3.35 $3.35 $3.35 4,714
2018-08-20 $3.39 $3.39 $3.26 $3.39 $3.39 13,775
2018-08-17 $3.40 $3.42 $3.39 $3.39 $3.39 3,756
2018-08-16 $3.42 $3.49 $3.42 $3.42 $3.42 6,395
2018-08-15 $3.50 $3.50 $3.39 $3.46 $3.46 6,699
2018-08-14 $3.35 $3.65 $3.25 $3.45 $3.45 79,523
2018-08-13 $3.27 $3.27 $3.27 $3.27 $3.27 205
2018-08-10 $3.25 $3.30 $3.10 $3.30 $3.30 9,864
2018-08-09 $3.30 $3.35 $3.25 $3.27 $3.27 9,590
2018-08-08 $3.22 $3.30 $3.20 $3.30 $3.30 25,120
2018-08-07 $3.20 $3.25 $3.18 $3.25 $3.25 17,377
2018-08-06 $3.19 $3.28 $3.11 $3.28 $3.28 17,985
2018-08-03 $2.92 $3.24 $2.92 $3.14 $3.14 11,260
2018-08-02 $3.29 $3.31 $3.22 $3.27 $3.27 10,253
2018-08-01 $3.28 $3.28 $3.15 $3.27 $3.27 4,356
2018-07-31 $3.35 $3.35 $3.28 $3.30 $3.30 3,202
2018-07-30 $3.20 $3.35 $2.88 $3.35 $3.35 27,210
2018-07-27 $3.25 $3.31 $3.18 $3.25 $3.25 8,803
2018-07-26 $3.40 $3.40 $3.19 $3.32 $3.32 15,348
2018-07-25 $3.34 $3.39 $3.13 $3.34 $3.34 27,424
2018-07-24 $3.64 $3.64 $3.18 $3.35 $3.35 87,335
2018-07-23 $3.40 $3.82 $3.39 $3.65 $3.65 247,128
2018-07-20 $3.42 $3.42 $3.42 $3.42 $3.42 268
2018-07-19 $3.41 $3.45 $3.30 $3.39 $3.39 3,832
2018-07-18 $3.40 $3.47 $3.36 $3.46 $3.46 5,721
2018-07-17 $3.48 $3.96 $3.35 $3.48 $3.48 91,673
2018-07-16 $3.45 $3.47 $3.42 $3.47 $3.47 664
2018-07-13 $3.44 $3.44 $3.42 $3.42 $3.42 1,525
2018-07-12 $3.38 $3.39 $3.38 $3.39 $3.39 502
2018-07-11 $3.41 $3.42 $3.38 $3.38 $3.38 1,035
2018-07-10 $3.43 $3.45 $3.40 $3.40 $3.40 4,626
2018-07-09 $3.40 $3.43 $3.40 $3.43 $3.43 4,075
2018-07-06 $3.39 $3.39 $3.39 $3.39 $3.39 875
2018-07-05 $3.36 $3.36 $3.34 $3.36 $3.36 13,311
2018-07-03 $3.43 $3.43 $3.33 $3.38 $3.38 23,084
2018-07-02 $3.41 $3.48 $3.40 $3.48 $3.48 7,742
2018-06-29 $3.47 $3.51 $3.41 $3.43 $3.43 4,104
2018-06-28 $3.51 $3.52 $3.46 $3.52 $3.52 10,784
2018-06-27 $3.48 $3.54 $3.46 $3.53 $3.53 4,392
2018-06-26 $3.48 $3.54 $3.45 $3.50 $3.50 2,036
2018-06-25 $3.50 $3.55 $3.50 $3.50 $3.50 7,858
2018-06-22 $3.54 $3.54 $3.50 $3.50 $3.50 2,359
2018-06-21 $3.45 $3.51 $3.45 $3.50 $3.50 2,750
2018-06-20 $3.51 $3.51 $3.50 $3.51 $3.51 813
2018-06-19 $3.45 $3.54 $3.45 $3.47 $3.47 2,191
2018-06-18 $3.53 $3.54 $3.40 $3.54 $3.54 28,349
2018-06-15 $3.46 $3.50 $3.46 $3.50 $3.50 7,453
2018-06-14 $3.47 $3.47 $3.46 $3.47 $3.47 1,428
2018-06-13 $3.49 $3.50 $3.47 $3.50 $3.50 982
2018-06-12 $3.46 $3.50 $3.46 $3.48 $3.48 6,442
2018-06-11 $3.53 $3.53 $3.50 $3.51 $3.51 530
2018-06-08 $3.51 $3.52 $3.50 $3.50 $3.50 2,205
2018-06-07 $3.52 $3.57 $3.44 $3.54 $3.54 26,000
2018-06-06 $3.53 $3.60 $3.47 $3.47 $3.47 2,800
2018-06-05 $3.60 $3.60 $3.58 $3.60 $3.60 933
2018-06-04 $3.62 $3.63 $3.52 $3.58 $3.58 17,414
2018-06-01 $3.65 $3.71 $3.62 $3.62 $3.62 3,535
2018-05-31 $3.76 $3.77 $3.57 $3.67 $3.67 16,890
2018-05-30 $3.87 $3.87 $3.76 $3.76 $3.76 18,445
2018-05-29 $3.84 $3.87 $3.84 $3.87 $3.87 5,669
2018-05-25 $3.79 $3.85 $3.76 $3.85 $3.85 4,115
2018-05-24 $3.75 $3.80 $3.68 $3.80 $3.80 5,117
2018-05-23 $3.75 $3.75 $3.74 $3.75 $3.75 5,437
2018-05-22 $3.80 $3.80 $3.75 $3.75 $3.75 6,633
2018-05-21 $3.89 $3.89 $3.77 $3.77 $3.77 4,302
2018-05-18 $3.85 $3.85 $3.84 $3.84 $3.84 724
2018-05-17 $3.79 $3.85 $3.75 $3.81 $3.81 25,340
2018-05-16 $3.72 $3.79 $3.69 $3.75 $3.75 13,524
2018-05-15 $3.75 $3.90 $3.55 $3.79 $3.79 49,646
2018-05-14 $3.71 $3.73 $3.70 $3.73 $3.73 1,217
2018-05-11 $3.72 $3.75 $3.72 $3.75 $3.75 872
2018-05-10 $3.75 $3.75 $3.75 $3.75 $3.75 477
2018-05-09 $3.75 $3.76 $3.75 $3.76 $3.76 864
2018-05-08 $3.66 $3.76 $3.66 $3.74 $3.74 5,040
2018-05-07 $3.73 $3.73 $3.73 $3.73 $3.73 122
2018-05-04 $3.71 $3.73 $3.71 $3.73 $3.73 1,345
2018-05-03 $3.65 $3.75 $3.65 $3.73 $3.73 12,640
2018-05-02 $3.71 $3.71 $3.70 $3.70 $3.70 1,786
2018-05-01 $3.70 $3.73 $3.70 $3.73 $3.73 581
2018-04-30 $3.73 $3.73 $3.73 $3.73 $3.73 386
2018-04-27 $3.67 $3.77 $3.67 $3.73 $3.73 3,623
2018-04-26 $3.74 $3.74 $3.74 $3.74 $3.74 484
2018-04-25 $3.80 $3.80 $3.73 $3.74 $3.74 4,085
2018-04-24 $3.83 $3.88 $3.79 $3.84 $3.84 2,701
2018-04-23 $3.86 $3.88 $3.82 $3.88 $3.88 3,028
2018-04-20 $3.84 $3.88 $3.84 $3.88 $3.88 546
2018-04-19 $3.88 $3.89 $3.85 $3.86 $3.86 4,458
2018-04-18 $3.87 $3.89 $3.87 $3.89 $3.89 1,318
2018-04-17 $3.87 $3.89 $3.87 $3.87 $3.87 599
2018-04-16 $3.89 $3.89 $3.89 $3.89 $3.89 369
2018-04-13 $3.88 $3.89 $3.85 $3.89 $3.89 2,534
2018-04-12 $3.88 $3.90 $3.83 $3.90 $3.90 2,876
2018-04-11 $3.88 $3.92 $3.86 $3.90 $3.90 11,568
2018-04-10 $3.84 $3.89 $3.84 $3.89 $3.89 2,578
2018-04-09 $3.83 $3.87 $3.83 $3.85 $3.85 2,393
2018-04-06 $3.78 $3.86 $3.78 $3.81 $3.81 3,024
2018-04-05 $3.82 $3.82 $3.80 $3.82 $3.82 5,832
2018-04-04 $3.82 $3.82 $3.81 $3.82 $3.82 3,616
2018-04-03 $3.80 $3.82 $3.78 $3.78 $3.78 2,307
2018-04-02 $3.79 $3.82 $3.74 $3.81 $3.81 28,415
2018-03-29 $3.78 $3.81 $3.78 $3.81 $3.81 459
2018-03-28 $3.77 $3.80 $3.75 $3.80 $3.80 906
2018-03-27 $3.79 $3.79 $3.75 $3.78 $3.78 6,729
2018-03-26 $3.82 $3.82 $3.79 $3.80 $3.80 5,666
2018-03-23 $3.79 $3.82 $3.79 $3.81 $3.81 8,392
2018-03-22 $3.79 $3.83 $3.78 $3.81 $3.81 17,837
2018-03-21 $3.79 $3.80 $3.79 $3.80 $3.80 3,313
2018-03-20 $3.70 $3.80 $3.62 $3.80 $3.80 14,768
2018-03-19 $3.66 $3.75 $3.66 $3.68 $3.68 10,358
2018-03-16 $3.71 $3.73 $3.71 $3.71 $3.71 3,016
2018-03-15 $3.59 $3.71 $3.59 $3.71 $3.71 8,006
2018-03-14 $3.57 $3.60 $3.57 $3.59 $3.59 14,654
2018-03-13 $3.56 $3.58 $3.54 $3.57 $3.57 5,856
2018-03-12 $3.52 $3.58 $3.51 $3.56 $3.56 25,624
2018-03-09 $3.50 $3.52 $3.50 $3.51 $3.51 1,667
2018-03-08 $3.47 $3.50 $3.47 $3.50 $3.50 875
2018-03-07 $3.50 $3.52 $3.46 $3.46 $3.46 1,103
2018-03-06 $3.50 $3.52 $3.50 $3.50 $3.50 2,026
2018-03-05 $3.55 $3.56 $3.51 $3.52 $3.52 7,009
2018-03-02 $3.59 $3.59 $3.50 $3.55 $3.55 5,348
2018-03-01 $3.55 $3.60 $3.49 $3.60 $3.60 3,991
2018-02-28 $3.58 $3.59 $3.53 $3.59 $3.59 3,331
2018-02-27 $3.52 $3.74 $3.52 $3.59 $3.59 65,680
2018-02-26 $3.51 $3.55 $3.47 $3.50 $3.50 4,705
2018-02-23 $3.51 $3.51 $3.51 $3.51 $3.51 304
2018-02-22 $3.48 $3.49 $3.43 $3.49 $3.49 7,134
2018-02-21 $3.48 $3.49 $3.48 $3.49 $3.49 1,243
2018-02-20 $3.48 $3.53 $3.48 $3.48 $3.48 1,762
2018-02-16 $3.51 $3.52 $3.51 $3.52 $3.52 3,307
2018-02-15 $3.51 $3.51 $3.51 $3.51 $3.51 107
2018-02-14 $3.52 $3.52 $3.48 $3.51 $3.51 1,155
2018-02-13 $3.50 $3.54 $3.49 $3.54 $3.54 2,752
2018-02-12 $3.54 $3.54 $3.52 $3.52 $3.52 755
2018-02-09 $3.48 $3.49 $3.47 $3.49 $3.49 2,372
2018-02-08 $3.45 $3.49 $3.45 $3.49 $3.49 1,169
2018-02-07 $3.51 $3.51 $3.46 $3.48 $3.48 683
2018-02-06 $3.45 $3.53 $3.45 $3.52 $3.52 5,471
2018-02-05 $3.53 $3.53 $3.46 $3.51 $3.51 5,137
2018-02-02 $3.52 $3.54 $3.46 $3.54 $3.54 10,948
2018-02-01 $3.43 $3.53 $3.42 $3.53 $3.53 1,358
2018-01-31 $3.48 $3.51 $3.45 $3.50 $3.50 5,643
2018-01-30 $3.44 $3.54 $3.36 $3.52 $3.52 20,690
2018-01-29 $3.40 $3.55 $3.32 $3.48 $3.48 20,362
2018-01-26 $3.60 $3.60 $3.39 $3.45 $3.45 25,908
2018-01-25 $3.56 $3.58 $3.52 $3.58 $3.58 3,270
2018-01-24 $3.60 $3.60 $3.52 $3.57 $3.57 7,924
2018-01-23 $3.58 $3.69 $3.50 $3.57 $3.57 32,958
2018-01-22 $3.52 $3.57 $3.46 $3.57 $3.57 6,789
2018-01-19 $3.53 $3.53 $3.53 $3.53 $3.53 449
2018-01-18 $3.45 $3.53 $3.38 $3.53 $3.53 15,530
2018-01-17 $3.56 $3.56 $3.55 $3.55 $3.55 560
2018-01-16 $3.48 $3.68 $3.47 $3.60 $3.60 22,999
2018-01-12 $3.40 $3.50 $3.40 $3.47 $3.47 926
2018-01-11 $3.44 $3.44 $3.44 $3.44 $3.44 119
2018-01-10 $3.44 $3.44 $3.44 $3.44 $3.44 171
2018-01-09 $3.44 $3.49 $3.44 $3.44 $3.44 1,627
2018-01-08 $3.47 $3.48 $3.45 $3.46 $3.46 2,299
2018-01-05 $3.50 $3.50 $3.45 $3.46 $3.46 1,885
2018-01-04 $3.44 $3.47 $3.42 $3.47 $3.47 7,015
2018-01-03 $3.44 $3.47 $3.44 $3.44 $3.44 1,146
2018-01-02 $3.45 $3.47 $3.42 $3.42 $3.42 1,997
2017-12-29 $3.41 $3.50 $3.39 $3.50 $3.50 5,867
2017-12-28 $3.47 $3.48 $3.40 $3.45 $3.45 3,931
2017-12-27 $3.50 $3.50 $3.45 $3.50 $3.50 5,691
2017-12-26 $3.54 $3.54 $3.45 $3.50 $3.50 2,327
2017-12-22 $3.47 $3.57 $3.45 $3.57 $3.57 6,170
2017-12-21 $3.42 $3.59 $3.32 $3.54 $3.54 42,316
2017-12-20 $3.52 $3.60 $3.46 $3.54 $3.54 19,161
2017-12-19 $3.48 $3.48 $3.48 $3.48 $3.48 167
2017-12-18 $3.49 $3.52 $3.36 $3.48 $3.48 20,765
2017-12-15 $3.49 $3.55 $3.38 $3.45 $3.45 9,876
2017-12-14 $3.50 $3.62 $3.44 $3.55 $3.55 12,600
2017-12-13 $3.48 $3.55 $3.35 $3.55 $3.55 26,462
2017-12-12 $3.51 $3.52 $3.50 $3.50 $3.50 9,533
2017-12-11 $3.47 $3.60 $3.45 $3.50 $3.50 23,678
2017-12-08 $3.44 $3.48 $3.44 $3.45 $3.45 2,152
2017-12-07 $3.52 $3.52 $3.30 $3.47 $3.47 34,836
2017-12-06 $3.60 $3.60 $3.45 $3.52 $3.52 8,916
2017-12-05 $3.60 $3.60 $3.55 $3.60 $3.60 2,265
2017-12-04 $3.55 $3.60 $3.55 $3.60 $3.60 1,009
2017-12-01 $3.60 $3.65 $3.60 $3.65 $3.65 347
2017-11-30 $3.68 $3.70 $3.57 $3.65 $3.65 2,148
2017-11-29 $3.65 $3.69 $3.62 $3.69 $3.69 3,943
2017-11-28 $3.58 $3.60 $3.52 $3.58 $3.58 6,335
2017-11-27 $3.42 $3.55 $3.42 $3.53 $3.53 9,854
2017-11-24 $3.43 $3.50 $3.32 $3.50 $3.50 16,457
2017-11-22 $3.45 $3.50 $3.21 $3.40 $3.40 45,416
2017-11-21 $3.59 $3.59 $3.35 $3.35 $3.35 7,112
2017-11-20 $3.52 $3.60 $3.52 $3.55 $3.55 14,011
2017-11-17 $3.65 $3.65 $3.54 $3.60 $3.60 12,663
2017-11-16 $3.65 $3.69 $3.65 $3.68 $3.68 1,746
2017-11-15 $3.66 $3.68 $3.66 $3.68 $3.68 1,879
2017-11-14 $3.61 $3.68 $3.61 $3.64 $3.64 1,185
2017-11-13 $3.64 $3.69 $3.58 $3.62 $3.62 12,443
2017-11-10 $3.64 $3.65 $3.64 $3.65 $3.65 1,361
2017-11-09 $3.70 $3.70 $3.56 $3.65 $3.65 2,174
2017-11-08 $3.62 $3.62 $3.60 $3.60 $3.60 928
2017-11-07 $3.67 $3.67 $3.67 $3.67 $3.67 149
2017-11-06 $3.67 $3.67 $3.65 $3.67 $3.67 1,617
2017-11-03 $3.72 $3.72 $3.65 $3.66 $3.66 1,276
2017-11-02 $3.62 $3.62 $3.62 $3.62 $3.62 459
2017-11-01 $3.62 $3.63 $3.61 $3.63 $3.63 773
2017-10-31 $3.64 $3.65 $3.53 $3.62 $3.62 1,854
2017-10-30 $3.61 $3.62 $3.58 $3.62 $3.62 1,366
2017-10-27 $3.49 $3.61 $3.49 $3.60 $3.60 694
2017-10-26 $3.50 $3.69 $3.49 $3.60 $3.60 6,940
2017-10-25 $3.70 $3.70 $3.55 $3.61 $3.61 5,898
2017-10-24 $3.51 $3.51 $3.44 $3.49 $3.49 12,577
2017-10-23 $3.63 $3.64 $3.45 $3.45 $3.45 4,723
2017-10-20 $3.47 $3.50 $3.47 $3.50 $3.50 2,282
2017-10-19 $3.59 $3.59 $3.52 $3.52 $3.52 1,777
2017-10-18 $3.65 $3.70 $3.55 $3.58 $3.58 3,882
2017-10-17 $3.65 $3.75 $3.65 $3.75 $3.75 349
2017-10-16 $3.64 $3.70 $3.64 $3.70 $3.70 242
2017-10-13 $3.68 $3.68 $3.61 $3.67 $3.67 2,097
2017-10-12 $3.63 $3.73 $3.60 $3.60 $3.60 2,149
2017-10-11 $3.68 $3.70 $3.62 $3.70 $3.70 973
2017-10-10 $3.69 $3.69 $3.69 $3.69 $3.69 66
2017-10-09 $3.70 $3.70 $3.60 $3.69 $3.69 8,700
2017-10-06 $3.62 $3.65 $3.50 $3.65 $3.65 1,060
2017-10-05 $3.60 $3.60 $3.50 $3.53 $3.53 1,353
2017-10-04 $3.55 $3.59 $3.49 $3.53 $3.53 8,419
2017-10-03 $3.73 $3.75 $3.50 $3.50 $3.50 10,160
2017-10-02 $3.79 $3.79 $3.61 $3.74 $3.74 3,627
2017-09-29 $3.73 $3.80 $3.73 $3.80 $3.80 745
2017-09-28 $3.78 $3.80 $3.71 $3.80 $3.80 1,580
2017-09-27 $3.62 $3.82 $3.59 $3.82 $3.82 2,015
2017-09-26 $3.68 $3.68 $3.60 $3.65 $3.65 1,494
2017-09-25 $3.79 $3.79 $3.62 $3.65 $3.65 808
2017-09-22 $3.52 $3.89 $3.45 $3.60 $3.60 31,018
2017-09-21 $3.62 $3.62 $3.62 $3.62 $3.62 333
2017-09-20 $3.58 $3.64 $3.57 $3.61 $3.61 2,615
2017-09-19 $3.72 $3.72 $3.72 $3.72 $3.72 979
2017-09-18 $3.71 $3.89 $3.61 $3.72 $3.72 6,027
2017-09-15 $3.53 $3.85 $3.52 $3.71 $3.71 6,117
2017-09-14 $3.69 $3.75 $3.55 $3.71 $3.71 10,049
2017-09-13 $3.64 $3.76 $3.48 $3.76 $3.76 7,005
2017-09-12 $3.48 $3.61 $3.42 $3.61 $3.61 5,427
2017-09-11 $3.55 $3.60 $3.42 $3.42 $3.42 6,005
2017-09-08 $3.55 $3.59 $3.38 $3.58 $3.58 7,502
2017-09-07 $3.43 $3.59 $3.35 $3.59 $3.59 14,566
2017-09-06 $3.52 $3.58 $3.43 $3.43 $3.43 5,165
2017-09-05 $3.55 $3.63 $3.46 $3.47 $3.47 3,913
2017-09-01 $3.60 $3.60 $3.46 $3.60 $3.60 7,136
2017-08-31 $3.61 $3.64 $3.61 $3.64 $3.64 614
2017-08-30 $3.85 $3.85 $3.57 $3.60 $3.60 16,522
2017-08-29 $3.64 $3.95 $3.49 $3.88 $3.88 34,833
2017-08-28 $3.46 $3.73 $3.46 $3.51 $3.51 15,595
2017-08-25 $3.50 $3.63 $3.23 $3.63 $3.63 31,274
2017-08-24 $3.57 $3.58 $3.51 $3.51 $3.51 5,960
2017-08-23 $3.57 $3.70 $3.55 $3.56 $3.56 2,752
2017-08-22 $3.60 $3.96 $3.57 $3.57 $3.57 21,152
2017-08-21 $3.65 $4.00 $3.54 $4.00 $4.00 46,885
2017-08-18 $3.63 $3.79 $3.60 $3.60 $3.60 2,224
2017-08-17 $3.59 $3.81 $3.55 $3.72 $3.72 22,594
2017-08-16 $3.82 $3.83 $3.45 $3.68 $3.68 16,358
2017-08-15 $3.83 $3.85 $3.66 $3.69 $3.69 36,073
2017-08-14 $3.85 $3.85 $3.70 $3.85 $3.85 3,561
2017-08-11 $3.69 $3.85 $3.42 $3.85 $3.85 41,296
2017-08-10 $3.71 $3.80 $3.67 $3.79 $3.79 1,534
2017-08-09 $3.72 $3.84 $3.72 $3.79 $3.79 2,662
2017-08-08 $3.82 $4.01 $3.57 $3.81 $3.81 27,217
2017-08-07 $3.92 $4.20 $3.85 $3.89 $3.89 28,623
2017-08-04 $3.78 $4.10 $3.72 $4.10 $4.10 41,003
2017-08-03 $3.79 $4.05 $3.79 $4.05 $4.05 7,444
2017-08-02 $3.85 $3.87 $3.73 $3.87 $3.87 45,068
2017-08-01 $3.80 $3.96 $3.68 $3.87 $3.87 38,543
2017-07-31 $3.82 $3.96 $3.80 $3.96 $3.96 1,025
2017-07-28 $3.92 $3.96 $3.78 $3.96 $3.96 49,092
2017-07-27 $3.89 $3.92 $3.75 $3.90 $3.90 7,443
2017-07-26 $3.83 $3.94 $3.79 $3.81 $3.81 44,326
2017-07-25 $4.29 $4.29 $3.73 $3.80 $3.80 2,481
2017-07-24 $4.02 $4.02 $3.19 $3.87 $3.87 6,531
2017-07-21 $4.07 $4.07 $3.77 $4.02 $4.02 3,562
2017-07-20 $3.80 $4.08 $3.66 $3.90 $3.90 6,091
2017-07-19 $3.88 $3.94 $3.74 $3.93 $3.93 4,344
2017-07-18 $4.02 $4.09 $3.86 $3.96 $3.96 33,710
2017-07-17 $4.00 $4.04 $3.84 $4.04 $4.04 517
2017-07-14 $3.82 $4.08 $3.82 $3.95 $3.95 5,142
2017-07-13 $3.92 $3.92 $3.92 $3.92 $3.92 123
2017-07-12 $3.80 $3.92 $3.63 $3.92 $3.92 54,895
2017-07-11 $3.71 $3.83 $3.71 $3.80 $3.80 1,133
2017-07-10 $3.71 $3.90 $3.65 $3.90 $3.90 3,385
2017-07-07 $3.75 $3.75 $3.75 $3.75 $3.75 297
2017-07-06 $3.74 $3.77 $3.65 $3.75 $3.75 6,145
2017-07-05 $3.84 $3.84 $3.62 $3.72 $3.72 25,238
2017-07-03 $3.80 $3.81 $3.66 $3.73 $3.73 9,619
2017-06-30 $4.03 $4.10 $3.75 $3.90 $3.90 23,850
2017-06-29 $3.86 $4.04 $3.81 $3.99 $3.99 20,110
2017-06-28 $3.87 $3.98 $3.87 $3.94 $3.94 874
2017-06-27 $3.89 $3.93 $3.89 $3.92 $3.92 3,781
2017-06-26 $4.00 $4.00 $3.90 $3.94 $3.94 3,922
2017-06-23 $4.04 $4.04 $3.89 $4.04 $4.04 10,617
2017-06-22 $3.96 $4.05 $3.90 $4.05 $4.05 6,633
2017-06-21 $4.05 $4.08 $3.88 $3.96 $3.96 9,738
2017-06-20 $3.99 $4.10 $3.90 $4.10 $4.10 38,316
2017-06-19 $3.99 $4.13 $3.80 $4.00 $4.00 26,527
2017-06-16 $4.10 $4.10 $3.85 $3.99 $3.99 73,418
2017-06-15 $4.00 $4.10 $3.77 $4.10 $4.10 67,380
2017-06-14 $4.05 $4.05 $3.86 $3.95 $3.95 20,565
2017-06-13 $4.00 $4.05 $3.88 $4.05 $4.05 96,467
2017-06-12 $4.10 $4.10 $3.97 $4.05 $4.05 26,378
2017-06-09 $4.10 $4.10 $4.02 $4.04 $4.04 5,929
2017-06-08 $4.02 $4.10 $3.86 $4.10 $4.10 31,126
2017-06-07 $4.02 $4.10 $3.90 $4.10 $4.10 23,815
2017-06-06 $3.91 $4.04 $3.71 $4.02 $4.02 30,879
2017-06-05 $4.18 $4.18 $3.77 $4.00 $4.00 23,101
2017-06-02 $3.91 $4.14 $3.91 $4.02 $4.02 1,511
2017-06-01 $4.10 $4.10 $3.98 $4.00 $4.00 8,482
2017-05-31 $4.02 $4.02 $3.97 $4.00 $4.00 1,251
2017-05-30 $4.10 $4.10 $3.96 $4.02 $4.02 55,347
2017-05-26 $3.90 $4.10 $3.80 $4.10 $4.10 38,982
2017-05-25 $3.90 $4.00 $3.90 $3.96 $3.96 10,122
2017-05-24 $3.97 $3.97 $3.92 $3.96 $3.96 9,313
2017-05-23 $3.92 $4.10 $3.71 $4.03 $4.03 20,864
2017-05-22 $4.10 $4.15 $3.85 $4.05 $4.05 54,754
2017-05-19 $3.95 $4.10 $3.81 $4.10 $4.10 3,969
2017-05-18 $3.98 $3.98 $3.98 $3.98 $3.98 478
2017-05-17 $3.86 $4.08 $3.80 $4.02 $4.02 31,608
2017-05-16 $3.92 $4.08 $3.77 $3.95 $3.95 10,258
2017-05-15 $3.90 $3.98 $3.67 $3.98 $3.98 11,768
2017-05-12 $4.03 $4.03 $4.02 $4.02 $4.02 372
2017-05-11 $3.80 $4.09 $3.60 $4.05 $4.05 11,591
2017-05-10 $4.03 $4.03 $4.03 $4.03 $4.03 146
2017-05-09 $4.03 $4.03 $3.95 $4.03 $4.03 9,989
2017-05-08 $4.05 $4.10 $4.02 $4.10 $4.10 7,577
2017-05-05 $3.96 $4.04 $3.96 $4.02 $4.02 3,364
2017-05-04 $4.00 $4.01 $3.80 $3.99 $3.99 9,207
2017-05-03 $4.00 $4.05 $4.00 $4.05 $4.05 2,825
2017-05-02 $4.01 $4.06 $4.01 $4.06 $4.06 489
2017-05-01 $4.02 $4.02 $4.02 $4.02 $4.02 72
2017-04-28 $3.91 $4.08 $3.91 $4.02 $4.02 485
2017-04-27 $3.99 $3.99 $3.99 $3.99 $3.99 150
2017-04-26 $3.95 $3.99 $3.91 $3.99 $3.99 6,621
2017-04-25 $3.90 $4.05 $3.88 $4.05 $4.05 4,559
2017-04-24 $4.06 $4.06 $3.79 $4.05 $4.05 13,254
2017-04-21 $4.10 $4.10 $4.10 $4.10 $4.10 195
2017-04-20 $4.02 $4.02 $3.95 $3.95 $3.95 3,996
2017-04-19 $3.95 $4.07 $3.73 $4.07 $4.07 16,723
2017-04-18 $4.03 $4.03 $4.03 $4.03 $4.03 149
2017-04-17 $4.04 $4.04 $4.02 $4.03 $4.03 6,764
2017-04-13 $4.09 $4.10 $3.93 $4.10 $4.10 4,365
2017-04-12 $4.07 $4.08 $3.75 $3.96 $3.96 2,176
2017-04-11 $4.00 $4.00 $3.95 $3.95 $3.95 7,103
2017-04-10 $4.23 $4.23 $4.04 $4.04 $4.04 451
2017-04-07 $4.22 $4.22 $4.22 $4.22 $4.22 190
2017-04-06 $3.99 $4.10 $3.99 $4.10 $4.10 1,697
2017-04-05 $4.18 $4.18 $3.70 $4.09 $4.09 27,399
2017-04-04 $4.18 $4.18 $4.18 $4.18 $4.18 185
2017-04-03 $3.98 $4.00 $3.92 $4.00 $4.00 4,091
2017-03-31 $4.03 $4.05 $4.01 $4.02 $4.02 940
2017-03-30 $4.27 $4.27 $4.03 $4.03 $4.03 509
2017-03-29 $3.96 $4.10 $3.90 $3.97 $3.97 5,159
2017-03-28 $4.10 $4.10 $4.10 $4.10 $4.10 0
2017-03-27 $4.10 $4.10 $4.10 $4.10 $4.10 7
2017-03-24 $3.95 $4.10 $3.93 $4.10 $4.10 3,090
2017-03-23 $3.97 $4.09 $3.92 $3.92 $3.92 5,177
2017-03-22 $3.96 $4.09 $3.96 $4.09 $4.09 527
2017-03-21 $4.10 $4.10 $3.89 $3.89 $3.89 3,403
2017-03-20 $3.99 $4.18 $3.95 $4.18 $4.18 2,282
2017-03-17 $4.07 $4.10 $4.05 $4.10 $4.10 624
2017-03-16 $4.00 $4.08 $4.00 $4.08 $4.08 211
2017-03-15 $3.90 $3.90 $3.90 $3.90 $3.90 312
2017-03-14 $4.00 $4.00 $3.99 $4.00 $4.00 859
2017-03-13 $4.06 $4.06 $4.00 $4.00 $4.00 1,015
2017-03-10 $4.30 $4.30 $4.00 $4.06 $4.06 3,505
2017-03-09 $4.10 $4.10 $3.99 $4.10 $4.10 2,929
2017-03-08 $4.10 $4.22 $4.01 $4.10 $4.10 1,866
2017-03-07 $4.21 $4.35 $4.21 $4.35 $4.35 800
2017-03-06 $4.15 $4.15 $4.15 $4.15 $4.15 200
2017-03-03 $4.01 $4.05 $3.85 $4.05 $4.05 7,693
2017-03-02 $3.98 $4.01 $3.85 $4.01 $4.01 4,931
2017-03-01 $4.05 $4.10 $4.03 $4.03 $4.03 3,506
2017-02-28 $4.11 $4.11 $4.00 $4.00 $4.00 2,875
2017-02-27 $4.25 $4.35 $4.10 $4.13 $4.13 2,098
2017-02-24 $4.25 $4.25 $4.13 $4.17 $4.17 1,344
2017-02-23 $4.30 $4.34 $4.17 $4.34 $4.34 3,435
2017-02-22 $4.36 $4.36 $4.10 $4.30 $4.30 7,179
2017-02-21 $4.26 $4.35 $4.02 $4.35 $4.35 7,145
2017-02-17 $4.37 $4.43 $4.18 $4.30 $4.30 6,691
2017-02-16 $4.45 $4.45 $4.18 $4.18 $4.18 1,601
2017-02-15 $4.47 $4.47 $4.23 $4.30 $4.30 401
2017-02-14 $4.45 $4.45 $4.27 $4.27 $4.27 2,127
2017-02-13 $4.27 $4.45 $4.27 $4.30 $4.30 5,634
2017-02-10 $4.40 $4.49 $4.33 $4.39 $4.39 6,334
2017-02-09 $4.27 $4.27 $4.25 $4.25 $4.25 1,010
2017-02-08 $4.28 $4.41 $4.28 $4.35 $4.35 2,147
2017-02-07 $4.49 $4.50 $4.42 $4.42 $4.42 3,809
2017-02-06 $4.34 $4.44 $4.34 $4.44 $4.44 216
2017-02-03 $4.43 $4.43 $4.43 $4.43 $4.43 213
2017-02-02 $4.25 $4.43 $4.25 $4.43 $4.43 425
2017-02-01 $4.22 $4.40 $4.22 $4.38 $4.38 10,640
2017-01-31 $4.21 $4.22 $4.21 $4.22 $4.22 616
2017-01-30 $4.15 $4.20 $4.15 $4.20 $4.20 251
2017-01-27 $4.07 $4.21 $4.05 $4.21 $4.21 1,539
2017-01-26 $4.08 $4.08 $4.08 $4.08 $4.08 201
2017-01-25 $4.08 $4.08 $4.08 $4.08 $4.08 108
2017-01-24 $3.90 $4.09 $3.90 $4.08 $4.08 3,891
2017-01-23 $3.83 $3.90 $3.83 $3.90 $3.90 214
2017-01-20 $3.90 $3.90 $3.90 $3.90 $3.90 19
2017-01-19 $3.83 $3.90 $3.81 $3.90 $3.90 769
2017-01-18 $3.89 $3.90 $3.83 $3.89 $3.89 1,855
2017-01-17 $3.88 $3.88 $3.88 $3.88 $3.88 132
2017-01-13 $3.76 $3.89 $3.75 $3.88 $3.88 9,632
2017-01-12 $3.70 $3.85 $3.64 $3.70 $3.70 21,600
2017-01-11 $3.72 $3.85 $3.59 $3.78 $3.78 14,411
2017-01-10 $3.80 $3.80 $3.75 $3.75 $3.75 709
2017-01-09 $3.82 $3.83 $3.82 $3.83 $3.83 1,203
2017-01-06 $3.75 $3.83 $3.66 $3.82 $3.82 10,101
2017-01-05 $3.80 $3.80 $3.70 $3.75 $3.75 901
2017-01-04 $3.79 $3.79 $3.68 $3.75 $3.75 6,433
2017-01-03 $3.74 $3.85 $3.60 $3.85 $3.85 60,144
2016-12-30 $3.69 $3.80 $3.60 $3.80 $3.80 34,709
2016-12-29 $3.70 $3.75 $3.65 $3.75 $3.75 8,331
2016-12-28 $3.70 $3.70 $3.66 $3.69 $3.69 5,003
2016-12-27 $3.73 $3.75 $3.56 $3.75 $3.75 1,611
2016-12-23 $3.60 $3.75 $3.60 $3.74 $3.74 5,016
2016-12-22 $3.62 $3.63 $3.57 $3.63 $3.63 2,217
2016-12-21 $3.84 $3.84 $3.65 $3.69 $3.69 907
2016-12-20 $3.65 $3.69 $3.65 $3.69 $3.69 838
2016-12-19 $3.76 $3.84 $3.63 $3.69 $3.69 16,740
2016-12-16 $3.81 $3.85 $3.56 $3.85 $3.85 14,548
2016-12-15 $3.89 $3.99 $3.57 $3.81 $3.81 3,732
2016-12-14 $3.96 $4.04 $3.96 $3.98 $3.98 858
2016-12-13 $4.00 $4.06 $3.89 $3.95 $3.95 3,235
2016-12-12 $4.00 $4.00 $4.00 $4.00 $4.00 173
2016-12-09 $4.05 $4.06 $4.05 $4.06 $4.06 200
2016-12-08 $4.05 $4.05 $4.05 $4.05 $4.05 0
2016-12-07 $3.99 $4.05 $3.99 $4.05 $4.05 307
2016-12-06 $3.95 $4.05 $3.95 $3.99 $3.99 1,658
2016-12-05 $4.05 $4.05 $4.01 $4.01 $4.01 1,028
2016-12-02 $4.03 $4.03 $4.03 $4.03 $4.03 93
2016-12-01 $3.97 $4.03 $3.96 $4.03 $4.03 2,344
2016-11-30 $4.02 $4.02 $4.02 $4.02 $4.02 100
2016-11-29 $4.00 $4.00 $4.00 $4.00 $4.00 156
2016-11-28 $3.94 $4.08 $3.85 $3.89 $3.89 7,944
2016-11-23 $4.08 $4.08 $4.08 $4.08 $4.08 12
2016-11-22 $4.00 $4.08 $3.95 $4.08 $4.08 1,792
2016-11-21 $4.07 $4.08 $4.07 $4.07 $4.07 2,913
2016-11-18 $4.07 $4.07 $4.05 $4.05 $4.05 200
2016-11-17 $4.01 $4.01 $3.95 $3.95 $3.95 300
2016-11-16 $4.03 $4.03 $4.03 $4.03 $4.03 2
2016-11-15 $3.76 $4.03 $3.76 $4.03 $4.03 1,200
2016-11-14 $3.79 $4.04 $3.72 $4.03 $4.03 6,018
2016-11-11 $3.85 $3.94 $3.75 $3.79 $3.79 3,691
2016-11-10 $3.91 $4.05 $3.70 $3.70 $3.70 3,600
2016-11-09 $3.90 $4.09 $3.87 $4.09 $4.09 5,050
2016-11-08 $3.98 $3.98 $3.98 $3.98 $3.98 139
2016-11-07 $3.95 $3.99 $3.91 $3.95 $3.95 3,319
2016-11-04 $4.00 $4.00 $4.00 $4.00 $4.00 1,211
2016-11-03 $4.00 $4.04 $3.86 $4.04 $4.04 15,134
2016-11-02 $4.04 $4.05 $3.91 $4.05 $4.05 5,602
2016-11-01 $4.15 $4.15 $4.15 $4.15 $4.15 252
2016-10-31 $4.03 $4.15 $4.03 $4.15 $4.15 4,337
2016-10-28 $4.20 $4.20 $4.20 $4.20 $4.20 110
2016-10-27 $4.06 $4.20 $4.06 $4.20 $4.20 300
2016-10-26 $4.20 $4.20 $4.06 $4.20 $4.20 2,510
2016-10-25 $4.20 $4.20 $4.20 $4.20 $4.20 22
2016-10-24 $4.17 $4.20 $4.17 $4.20 $4.20 1,159
2016-10-21 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-10-20 $4.03 $4.10 $4.02 $4.10 $4.10 509
2016-10-19 $4.12 $4.12 $4.12 $4.12 $4.12 15
2016-10-18 $4.20 $4.20 $4.12 $4.12 $4.12 2,058
2016-10-17 $4.20 $4.20 $4.20 $4.20 $4.20 100
2016-10-14 $4.14 $4.33 $4.12 $4.33 $4.33 567
2016-10-13 $4.13 $4.33 $4.13 $4.33 $4.33 293
2016-10-12 $4.24 $4.33 $4.00 $4.33 $4.33 5,713
2016-10-11 $4.17 $4.21 $4.17 $4.20 $4.20 1,000
2016-10-10 $4.16 $4.40 $4.15 $4.40 $4.40 2,702
2016-10-07 $4.25 $4.38 $4.25 $4.38 $4.38 674
2016-10-06 $4.23 $4.25 $4.15 $4.25 $4.25 2,138
2016-10-05 $4.22 $4.42 $4.20 $4.36 $4.36 4,323
2016-10-04 $4.23 $4.44 $4.23 $4.37 $4.37 9,759
2016-10-03 $4.15 $4.37 $4.04 $4.37 $4.37 8,164
2016-09-30 $4.10 $4.19 $3.93 $4.19 $4.19 12,900
2016-09-29 $3.61 $4.17 $3.47 $4.17 $4.17 48,497
2016-09-28 $3.92 $4.04 $3.92 $3.99 $3.99 1,895
2016-09-27 $4.09 $4.09 $4.09 $4.09 $4.09 81
2016-09-26 $4.09 $4.09 $4.09 $4.09 $4.09 1
2016-09-23 $4.08 $4.09 $3.94 $4.09 $4.09 1,419
2016-09-22 $4.12 $4.18 $3.93 $4.00 $4.00 17,278
2016-09-21 $4.48 $4.48 $4.21 $4.29 $4.29 482
2016-09-20 $4.58 $4.58 $4.25 $4.25 $4.25 606
2016-09-19 $4.27 $4.27 $4.27 $4.27 $4.27 100
2016-09-16 $4.40 $4.40 $3.89 $4.27 $4.27 5,183
2016-09-15 $4.20 $4.20 $4.20 $4.20 $4.20 5
2016-09-14 $4.03 $4.20 $3.74 $4.20 $4.20 7,533
2016-09-13 $4.01 $4.03 $4.00 $4.03 $4.03 787
2016-09-12 $4.07 $4.15 $4.03 $4.03 $4.03 3,441
2016-09-09 $4.17 $4.19 $4.05 $4.19 $4.19 1,045
2016-09-08 $4.15 $4.37 $4.15 $4.20 $4.20 5,901
2016-09-07 $4.25 $4.30 $4.00 $4.30 $4.30 6,577
2016-09-06 $4.40 $4.57 $4.21 $4.43 $4.43 4,204
2016-09-02 $4.68 $4.68 $4.26 $4.43 $4.43 1,532
2016-09-01 $4.24 $4.43 $4.12 $4.43 $4.43 10,248
2016-08-31 $4.09 $4.23 $4.09 $4.23 $4.23 302
2016-08-30 $4.24 $4.24 $4.24 $4.24 $4.24 120
2016-08-29 $4.10 $4.24 $4.08 $4.24 $4.24 4,557
2016-08-26 $4.27 $4.27 $4.27 $4.27 $4.27 120
2016-08-25 $4.29 $4.29 $4.29 $4.29 $4.29 157
2016-08-24 $4.06 $4.25 $4.06 $4.25 $4.25 968
2016-08-23 $4.13 $4.13 $4.13 $4.13 $4.13 239
2016-08-22 $4.05 $4.05 $4.05 $4.05 $4.05 205
2016-08-19 $4.12 $4.13 $4.12 $4.12 $4.12 6,790
2016-08-18 $4.07 $4.07 $4.05 $4.05 $4.05 2,124
2016-08-17 $4.08 $4.08 $4.00 $4.00 $4.00 3,510
2016-08-16 $4.08 $4.08 $4.03 $4.03 $4.03 500
2016-08-15 $4.03 $4.03 $4.02 $4.02 $4.02 600
2016-08-12 $4.13 $4.13 $4.03 $4.03 $4.03 200
2016-08-11 $4.04 $4.13 $4.04 $4.13 $4.13 501
2016-08-10 $4.08 $4.08 $4.08 $4.08 $4.08 17
2016-08-09 $4.08 $4.08 $4.08 $4.08 $4.08 101
2016-08-08 $4.10 $4.10 $4.09 $4.09 $4.09 250
2016-08-05 $4.05 $4.08 $4.03 $4.03 $4.03 2,300
2016-08-04 $4.11 $4.11 $4.11 $4.11 $4.11 0
2016-08-03 $4.11 $4.11 $4.11 $4.11 $4.11 0
2016-08-02 $4.11 $4.11 $4.11 $4.11 $4.11 100
2016-08-01 $4.18 $4.18 $4.00 $4.05 $4.05 2,214
2016-07-29 $4.20 $4.32 $4.20 $4.32 $4.32 624
2016-07-28 $4.33 $4.33 $4.33 $4.33 $4.33 0
2016-07-27 $4.19 $4.48 $4.00 $4.33 $4.33 3,021
2016-07-26 $4.16 $4.35 $4.10 $4.35 $4.35 1,106
2016-07-25 $4.51 $4.51 $4.12 $4.23 $4.23 405
2016-07-22 $4.39 $4.39 $4.07 $4.20 $4.20 9,014
2016-07-21 $4.12 $4.25 $4.12 $4.25 $4.25 4,168
2016-07-20 $4.10 $4.13 $4.00 $4.13 $4.13 3,997
2016-07-19 $4.15 $4.15 $4.00 $4.11 $4.11 5,009
2016-07-18 $4.11 $4.11 $4.00 $4.06 $4.06 1,103
2016-07-15 $4.24 $4.24 $4.07 $4.11 $4.11 2,502
2016-07-14 $4.53 $4.53 $4.24 $4.24 $4.24 4,610
2016-07-13 $4.55 $4.55 $4.19 $4.23 $4.23 9,861
2016-07-12 $4.39 $4.49 $4.00 $4.49 $4.49 14,243
2016-07-11 $4.55 $4.55 $4.39 $4.39 $4.39 3,208
2016-07-08 $4.41 $4.56 $4.41 $4.56 $4.56 208
2016-07-07 $4.41 $4.60 $4.41 $4.60 $4.60 5,307
2016-07-06 $4.57 $4.57 $4.57 $4.57 $4.57 0
2016-07-05 $4.60 $4.60 $4.40 $4.57 $4.57 6,993
2016-07-01 $4.65 $4.65 $4.65 $4.65 $4.65 101
2016-06-30 $4.45 $4.53 $4.40 $4.40 $4.40 897
2016-06-29 $4.23 $4.59 $4.23 $4.59 $4.59 5,868
2016-06-28 $4.60 $4.60 $4.32 $4.49 $4.49 7,336
2016-06-27 $4.49 $4.49 $4.35 $4.39 $4.39 5,756
2016-06-24 $4.47 $4.68 $4.47 $4.67 $4.67 600
2016-06-23 $4.55 $4.80 $4.55 $4.80 $4.80 1,079
2016-06-22 $4.79 $4.79 $4.51 $4.69 $4.69 3,337
2016-06-21 $4.25 $4.71 $4.25 $4.65 $4.65 5,376
2016-06-20 $4.64 $4.83 $4.20 $4.35 $4.35 7,783
2016-06-17 $4.59 $4.65 $4.49 $4.49 $4.49 665
2016-06-16 $4.58 $4.63 $4.58 $4.63 $4.63 1,200
2016-06-15 $4.65 $4.65 $4.65 $4.65 $4.65 6
2016-06-14 $4.69 $4.79 $4.65 $4.65 $4.65 1,414
2016-06-13 $4.63 $4.76 $4.63 $4.76 $4.76 335
2016-06-10 $4.50 $4.80 $4.38 $4.78 $4.78 5,094
2016-06-09 $4.29 $4.68 $4.29 $4.58 $4.58 1,424
2016-06-08 $4.50 $4.72 $4.50 $4.72 $4.72 616
2016-06-07 $4.36 $4.70 $4.36 $4.69 $4.69 3,195
2016-06-06 $4.44 $4.44 $4.44 $4.44 $4.44 340
2016-06-03 $4.41 $4.41 $4.41 $4.41 $4.41 11
2016-06-02 $4.31 $4.45 $4.31 $4.41 $4.41 1,194
2016-06-01 $4.37 $4.50 $4.22 $4.42 $4.42 3,679
2016-05-31 $4.30 $4.50 $4.30 $4.50 $4.50 8,601
2016-05-27 $4.21 $4.37 $4.21 $4.37 $4.37 1,673
2016-05-26 $4.36 $4.36 $4.36 $4.36 $4.36 150
2016-05-25 $4.25 $4.37 $4.24 $4.37 $4.37 6,947
2016-05-24 $4.21 $4.25 $4.21 $4.23 $4.23 11,414
2016-05-23 $4.19 $4.20 $3.99 $4.20 $4.20 941
2016-05-20 $4.05 $4.24 $3.95 $4.24 $4.24 1,564
2016-05-19 $3.95 $4.07 $3.90 $4.07 $4.07 1,305
2016-05-18 $3.86 $4.06 $3.86 $4.00 $4.00 4,800
2016-05-17 $3.91 $4.00 $3.70 $4.00 $4.00 1,168
2016-05-16 $4.02 $4.21 $3.52 $3.84 $3.84 22,167
2016-05-13 $4.00 $4.20 $3.98 $4.13 $4.13 11,656
2016-05-12 $4.24 $4.24 $4.24 $4.24 $4.24 247
2016-05-11 $4.24 $4.24 $4.24 $4.24 $4.24 0
2016-05-10 $4.03 $4.24 $4.03 $4.24 $4.24 948
2016-05-09 $3.97 $4.08 $3.69 $4.08 $4.08 2,904
2016-05-06 $4.00 $4.10 $3.81 $4.08 $4.08 2,000
2016-05-05 $4.08 $4.08 $4.08 $4.08 $4.08 0
2016-05-04 $4.08 $4.08 $4.08 $4.08 $4.08 0
2016-05-03 $4.08 $4.08 $4.08 $4.08 $4.08 0
2016-05-02 $4.08 $4.08 $4.08 $4.08 $4.08 161
2016-04-29 $4.08 $4.08 $4.08 $4.08 $4.08 23
2016-04-28 $4.08 $4.08 $4.08 $4.08 $4.08 0
2016-04-27 $4.02 $4.15 $3.80 $4.08 $4.08 2,000
2016-04-26 $4.23 $4.23 $4.23 $4.23 $4.23 183
2016-04-25 $4.02 $4.10 $4.02 $4.10 $4.10 265
2016-04-22 $4.10 $4.10 $4.10 $4.10 $4.10 56
2016-04-21 $4.10 $4.10 $4.10 $4.10 $4.10 113
2016-04-20 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-04-19 $4.10 $4.10 $4.08 $4.10 $4.10 310
2016-04-18 $4.05 $4.05 $4.05 $4.05 $4.05 895
2016-04-15 $3.90 $4.10 $3.90 $4.05 $4.05 1,088
2016-04-14 $4.01 $4.15 $3.80 $4.05 $4.05 1,665
2016-04-13 $4.09 $4.09 $4.09 $4.09 $4.09 28
2016-04-12 $4.01 $4.09 $4.00 $4.09 $4.09 1,008
2016-04-11 $4.09 $4.14 $3.71 $4.14 $4.14 2,602
2016-04-08 $4.13 $4.18 $3.84 $4.18 $4.18 1,518
2016-04-07 $4.30 $4.30 $4.17 $4.23 $4.23 1,700
2016-04-06 $4.17 $4.17 $4.17 $4.17 $4.17 100
2016-04-05 $4.19 $4.30 $4.18 $4.30 $4.30 2,831
2016-04-04 $4.18 $4.30 $4.18 $4.27 $4.27 2,760
2016-04-01 $4.20 $4.50 $4.20 $4.50 $4.50 689
2016-03-31 $4.21 $4.33 $4.02 $4.25 $4.25 2,235
2016-03-30 $4.45 $4.45 $4.18 $4.43 $4.43 600
2016-03-29 $4.35 $4.37 $4.35 $4.35 $4.35 1,889
2016-03-28 $4.78 $4.78 $4.55 $4.56 $4.56 759
2016-03-24 $4.67 $4.76 $4.60 $4.70 $4.70 13,451
2016-03-23 $4.10 $4.40 $4.10 $4.40 $4.40 11,979
2016-03-22 $4.10 $4.10 $4.02 $4.02 $4.02 1,522
2016-03-21 $4.09 $4.10 $3.90 $4.10 $4.10 1,202
2016-03-18 $4.08 $4.08 $4.08 $4.08 $4.08 15
2016-03-17 $4.10 $4.10 $3.90 $4.08 $4.08 2,486
2016-03-16 $4.06 $4.10 $4.05 $4.09 $4.09 1,268
2016-03-15 $3.85 $3.99 $3.78 $3.94 $3.94 8,763
2016-03-14 $3.80 $3.84 $3.80 $3.84 $3.84 512
2016-03-11 $3.67 $4.07 $3.55 $3.80 $3.80 15,482
2016-03-10 $4.08 $4.08 $4.08 $4.08 $4.08 100
2016-03-09 $4.08 $4.08 $4.08 $4.08 $4.08 104
2016-03-08 $4.04 $4.06 $3.91 $4.06 $4.06 1,152
2016-03-07 $3.95 $3.95 $3.70 $3.76 $3.76 5,407
2016-03-04 $4.05 $4.10 $3.73 $3.90 $3.90 25,000
2016-03-03 $4.20 $4.20 $3.70 $4.06 $4.06 50,299
2016-03-02 $4.40 $4.40 $4.40 $4.40 $4.40 144
2016-03-01 $4.21 $4.21 $4.16 $4.16 $4.16 5,713
2016-02-29 $4.38 $4.38 $4.38 $4.38 $4.38 109
2016-02-26 $4.38 $4.38 $4.38 $4.38 $4.38 13
2016-02-25 $4.38 $4.38 $4.38 $4.38 $4.38 0
2016-02-24 $4.38 $4.38 $4.38 $4.38 $4.38 1
2016-02-23 $4.20 $4.38 $4.20 $4.38 $4.38 620
2016-02-22 $4.30 $4.30 $4.30 $4.30 $4.30 0
2016-02-19 $4.30 $4.30 $4.30 $4.30 $4.30 227
2016-02-18 $4.30 $4.30 $4.30 $4.30 $4.30 0
2016-02-17 $4.20 $4.30 $4.20 $4.30 $4.30 2,318
2016-02-16 $4.20 $4.46 $4.20 $4.45 $4.45 400
2016-02-12 $4.20 $4.50 $4.20 $4.50 $4.50 4,472
2016-02-11 $4.20 $4.35 $4.20 $4.35 $4.35 2,420
2016-02-10 $4.50 $4.50 $4.36 $4.36 $4.36 400
2016-02-09 $4.36 $4.36 $4.36 $4.36 $4.36 50
2016-02-08 $4.20 $4.36 $4.20 $4.36 $4.36 1,904
2016-02-05 $4.37 $4.37 $4.37 $4.37 $4.37 50
2016-02-04 $4.17 $4.37 $4.17 $4.37 $4.37 351
2016-02-03 $4.32 $4.32 $4.32 $4.32 $4.32 0
2016-02-02 $4.32 $4.32 $4.32 $4.32 $4.32 213
2016-02-01 $4.34 $4.34 $4.34 $4.34 $4.34 0
2016-01-29 $4.34 $4.34 $4.34 $4.34 $4.34 239
2016-01-28 $4.51 $4.54 $4.44 $4.45 $4.45 6,850
2016-01-27 $4.56 $4.60 $4.45 $4.58 $4.58 6,602
2016-01-26 $4.47 $4.65 $4.47 $4.57 $4.57 477
2016-01-25 $4.48 $4.72 $4.41 $4.66 $4.66 59,962
2016-01-22 $4.85 $4.86 $4.39 $4.58 $4.58 7,833
2016-01-21 $4.95 $4.98 $4.67 $4.75 $4.75 8,527
2016-01-20 $5.22 $5.22 $4.76 $4.83 $4.83 6,453
2016-01-19 $5.21 $5.21 $5.21 $5.21 $5.21 0
2016-01-15 $5.21 $5.21 $5.21 $5.21 $5.21 336
2016-01-14 $5.20 $5.20 $5.10 $5.14 $5.14 3,220
2016-01-13 $5.32 $5.32 $5.21 $5.30 $5.30 1,942
2016-01-12 $5.41 $5.41 $5.41 $5.41 $5.41 10
2016-01-11 $5.38 $5.41 $5.38 $5.41 $5.41 300
2016-01-08 $5.35 $5.41 $5.35 $5.41 $5.41 250
2016-01-07 $5.41 $5.41 $5.40 $5.40 $5.40 450
2016-01-06 $5.45 $5.45 $5.43 $5.43 $5.43 284
2016-01-05 $5.45 $5.45 $5.45 $5.45 $5.45 0
2016-01-04 $5.45 $5.45 $5.45 $5.45 $5.45 374

Micron Solutions Inc (MICR) News Headlines

Recent Micron Solutions Inc (MICR) News
Similar Companies to Micron Solutions Inc (MICR) in the None Industry

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.