Manning & Napier Inc - Class A (MN) Exchange: NYSE

  1. Overview
  2. Manning & Napier Inc - Class A (MN)

Data as of April 25, 2024

$12.85 ($0.00) 0.00%

Manning & Napier Inc - Class A - Daily Information
Click for more stock information on Manning & Napier Inc - Class A.
Daily Information Data
Date April 25, 2024
Open $12.85
Previous Close $12.85
High $12.85
Low $12.85
Adjusted Open $12.85
Previous Adjusted Close $12.85
Adjusted High $12.85
Adjusted Low $12.85

About Manning & Napier Inc - Class A (MN)

Manning & Napier provides a broad range of investment solutions through separately managed accounts, mutual funds, and collective investment trust funds, as well as a variety of consultative services that complement our investment process. Founded in 1970, we offer equity, fixed income and alternative strategies, as well as a range of blended asset portfolios, including life cycle funds. We serve a diversified client base of high-net-worth individuals and institutions, including 401(k) plans, pension plans, Taft-Hartley plans, endowments and foundations. For many of these clients, our relationship goes beyond investment management and includes customized solutions that address key issues and solve client-specific problems. We are headquartered in Fairport, NY and had 280 employees as of September 30, 2021.

Invest in Manning & Napier Inc - Class A (MN)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Manning & Napier Inc - Class A (MN)

Date Open High Low Close Adj.Close Volume
2022-10-28 $12.85 $12.85 $12.85 $12.85 $12.85 0
2022-10-27 $12.85 $12.85 $12.85 $12.85 $12.85 0
2022-10-26 $12.85 $12.85 $12.85 $12.85 $12.85 0
2022-10-25 $12.85 $12.85 $12.85 $12.85 $12.85 0
2022-10-24 $12.85 $12.85 $12.85 $12.85 $12.85 0
2022-10-21 $12.85 $12.85 $12.85 $12.85 $12.85 0
2022-10-20 $12.83 $12.85 $12.83 $12.85 $12.85 423,573
2022-10-19 $12.83 $12.85 $12.83 $12.83 $12.83 1,263,400
2022-10-18 $12.71 $12.73 $12.63 $12.65 $12.65 370,752
2022-10-17 $12.65 $12.77 $12.61 $12.67 $12.67 183,428
2022-10-14 $12.67 $12.68 $12.60 $12.62 $12.62 119,857
2022-10-13 $12.61 $12.69 $12.53 $12.67 $12.67 277,304
2022-10-12 $12.51 $12.52 $12.40 $12.52 $12.52 270,227
2022-10-11 $12.49 $12.59 $12.47 $12.52 $12.52 153,634
2022-10-10 $12.46 $12.63 $12.44 $12.55 $12.55 208,770
2022-10-07 $12.44 $12.45 $12.35 $12.44 $12.44 197,704
2022-10-06 $12.45 $12.49 $12.42 $12.45 $12.45 158,453
2022-10-05 $12.60 $12.64 $12.46 $12.50 $12.50 288,297
2022-10-04 $12.40 $12.70 $12.35 $12.65 $12.65 405,037
2022-10-03 $12.34 $12.41 $12.17 $12.39 $12.39 192,519
2022-09-30 $12.21 $12.39 $12.17 $12.27 $12.27 274,395
2022-09-29 $12.29 $12.33 $12.11 $12.26 $12.26 343,452
2022-09-28 $12.13 $12.32 $12.13 $12.26 $12.26 198,386
2022-09-27 $11.80 $12.28 $11.80 $12.16 $12.16 355,103
2022-09-26 $11.86 $11.86 $11.65 $11.76 $11.76 521,228
2022-09-23 $12.24 $12.25 $11.63 $11.82 $11.82 510,204
2022-09-22 $12.44 $12.48 $12.25 $12.28 $12.28 195,326
2022-09-21 $12.37 $12.50 $12.37 $12.46 $12.46 259,806
2022-09-20 $12.32 $12.38 $12.21 $12.38 $12.38 384,695
2022-09-19 $12.39 $12.43 $12.36 $12.37 $12.37 163,110
2022-09-16 $12.55 $12.55 $12.20 $12.39 $12.39 382,027
2022-09-15 $12.56 $12.57 $12.55 $12.55 $12.55 121,298
2022-09-14 $12.60 $12.65 $12.54 $12.60 $12.60 780,210
2022-09-13 $12.58 $12.67 $12.58 $12.63 $12.63 94,284
2022-09-12 $12.60 $12.64 $12.55 $12.64 $12.64 342,722
2022-09-09 $12.80 $12.80 $12.55 $12.55 $12.55 501,139
2022-09-08 $12.80 $12.80 $12.77 $12.80 $12.80 55,765
2022-09-07 $12.76 $12.81 $12.74 $12.79 $12.79 158,516
2022-09-06 $12.74 $12.75 $12.72 $12.75 $12.75 128,068
2022-09-02 $12.76 $12.77 $12.71 $12.72 $12.72 104,586
2022-09-01 $12.73 $12.75 $12.72 $12.73 $12.73 179,077
2022-08-31 $12.73 $12.75 $12.72 $12.73 $12.73 293,986
2022-08-30 $12.74 $12.75 $12.71 $12.72 $12.72 163,815
2022-08-29 $12.75 $12.76 $12.68 $12.74 $12.74 221,365
2022-08-26 $12.75 $12.78 $12.75 $12.75 $12.75 81,194
2022-08-25 $12.77 $12.79 $12.76 $12.78 $12.78 77,127
2022-08-24 $12.74 $12.79 $12.74 $12.77 $12.77 466,097
2022-08-23 $12.78 $12.78 $12.74 $12.74 $12.74 715,015
2022-08-22 $12.82 $12.82 $12.73 $12.75 $12.75 86,434
2022-08-19 $12.78 $12.80 $12.76 $12.79 $12.79 105,245
2022-08-18 $12.75 $12.79 $12.72 $12.78 $12.78 47,029
2022-08-17 $12.76 $12.78 $12.72 $12.75 $12.75 32,430
2022-08-16 $12.81 $12.81 $12.75 $12.76 $12.76 107,981
2022-08-15 $12.78 $12.81 $12.77 $12.81 $12.81 48,961
2022-08-12 $12.75 $12.82 $12.74 $12.80 $12.80 70,417
2022-08-11 $12.76 $12.76 $12.72 $12.72 $12.72 68,840
2022-08-10 $12.78 $12.78 $12.72 $12.75 $12.75 47,995
2022-08-09 $12.75 $12.77 $12.71 $12.72 $12.72 95,276
2022-08-08 $12.75 $12.77 $12.71 $12.73 $12.73 46,993
2022-08-05 $12.72 $12.73 $12.71 $12.73 $12.73 90,310
2022-08-04 $12.76 $12.76 $12.71 $12.73 $12.73 51,719
2022-08-03 $12.73 $12.77 $12.71 $12.77 $12.72 81,651
2022-08-02 $12.71 $12.75 $12.70 $12.71 $12.66 27,751
2022-08-01 $12.70 $12.75 $12.70 $12.72 $12.67 57,156
2022-07-29 $12.69 $12.74 $12.69 $12.71 $12.66 94,070
2022-07-28 $12.67 $12.73 $12.67 $12.70 $12.65 78,641
2022-07-27 $12.68 $12.71 $12.66 $12.71 $12.66 74,607
2022-07-26 $12.62 $12.67 $12.62 $12.66 $12.61 54,807
2022-07-25 $12.66 $12.70 $12.60 $12.64 $12.59 92,880
2022-07-22 $12.70 $12.73 $12.60 $12.65 $12.60 121,827
2022-07-21 $12.65 $12.74 $12.60 $12.74 $12.69 119,114
2022-07-20 $12.70 $12.70 $12.62 $12.69 $12.64 85,675
2022-07-19 $12.60 $12.82 $12.58 $12.71 $12.66 344,364
2022-07-18 $12.61 $12.63 $12.57 $12.59 $12.54 113,811
2022-07-15 $12.59 $12.59 $12.52 $12.57 $12.52 108,001
2022-07-14 $12.51 $12.56 $12.48 $12.52 $12.47 152,810
2022-07-13 $12.61 $12.64 $12.53 $12.54 $12.49 92,153
2022-07-12 $12.62 $12.72 $12.61 $12.61 $12.56 122,493
2022-07-11 $12.50 $12.66 $12.50 $12.65 $12.60 136,854
2022-07-08 $12.52 $12.55 $12.48 $12.54 $12.49 112,239
2022-07-07 $12.55 $12.61 $12.45 $12.53 $12.48 148,414
2022-07-06 $12.60 $12.60 $12.52 $12.53 $12.48 136,872
2022-07-05 $12.46 $12.64 $12.45 $12.60 $12.55 121,688
2022-07-01 $12.45 $12.52 $12.44 $12.50 $12.45 107,226
2022-06-30 $12.50 $12.51 $12.42 $12.47 $12.42 756,518
2022-06-29 $12.60 $12.63 $12.50 $12.51 $12.46 180,224
2022-06-28 $12.61 $12.75 $12.57 $12.60 $12.55 122,911
2022-06-27 $12.58 $12.67 $12.56 $12.65 $12.60 131,148
2022-06-24 $12.59 $12.71 $12.49 $12.53 $12.48 2,043,402
2022-06-23 $12.56 $12.60 $12.50 $12.55 $12.50 219,175
2022-06-22 $12.27 $12.70 $12.27 $12.56 $12.51 240,933
2022-06-21 $12.32 $12.75 $12.28 $12.48 $12.43 429,842
2022-06-17 $12.36 $12.41 $12.21 $12.27 $12.22 198,280
2022-06-16 $12.33 $12.55 $12.30 $12.30 $12.25 212,732
2022-06-15 $12.50 $12.57 $12.47 $12.48 $12.43 115,867
2022-06-14 $12.33 $12.57 $12.33 $12.50 $12.45 123,235
2022-06-13 $12.50 $12.50 $12.33 $12.38 $12.33 150,329
2022-06-10 $12.50 $12.55 $12.50 $12.52 $12.47 73,053
2022-06-09 $12.39 $12.60 $12.39 $12.54 $12.49 169,319
2022-06-08 $12.50 $12.61 $12.50 $12.51 $12.46 127,050
2022-06-07 $12.66 $12.66 $12.50 $12.51 $12.46 143,468
2022-06-06 $12.81 $12.81 $12.66 $12.66 $12.61 175,790
2022-06-03 $12.68 $12.77 $12.68 $12.73 $12.68 124,321
2022-06-02 $12.65 $12.72 $12.65 $12.68 $12.63 120,877
2022-06-01 $12.65 $12.69 $12.60 $12.64 $12.59 411,184
2022-05-31 $12.65 $12.72 $12.62 $12.70 $12.65 178,415
2022-05-27 $12.63 $12.76 $12.60 $12.70 $12.65 173,696
2022-05-26 $12.56 $12.68 $12.53 $12.61 $12.56 242,185
2022-05-25 $12.35 $12.59 $12.30 $12.54 $12.49 399,048
2022-05-24 $12.10 $12.42 $12.07 $12.38 $12.33 437,705
2022-05-23 $12.00 $12.17 $11.96 $12.13 $12.08 403,762
2022-05-20 $12.00 $12.06 $11.96 $12.00 $11.95 262,958
2022-05-19 $12.13 $12.24 $12.00 $12.02 $11.97 250,827
2022-05-18 $12.21 $12.23 $12.13 $12.14 $12.09 250,404
2022-05-17 $12.15 $12.32 $12.15 $12.24 $12.19 175,939
2022-05-16 $12.00 $12.25 $12.00 $12.18 $12.13 247,714
2022-05-13 $12.10 $12.36 $11.88 $11.99 $11.94 1,218,837
2022-05-12 $12.15 $12.23 $11.98 $12.00 $11.95 434,819
2022-05-11 $12.45 $12.50 $12.12 $12.17 $12.12 1,063,499
2022-05-10 $12.64 $12.69 $12.45 $12.45 $12.40 172,815
2022-05-09 $12.60 $12.62 $12.50 $12.60 $12.55 303,917
2022-05-06 $12.70 $12.70 $12.60 $12.62 $12.57 244,379
2022-05-05 $12.72 $12.75 $12.69 $12.69 $12.64 125,223
2022-05-04 $12.72 $12.87 $12.69 $12.80 $12.70 377,557
2022-05-03 $12.77 $12.78 $12.67 $12.72 $12.62 139,469
2022-05-02 $12.78 $12.81 $12.68 $12.81 $12.71 226,750
2022-04-29 $12.77 $12.79 $12.73 $12.77 $12.67 205,684
2022-04-28 $12.77 $12.78 $12.77 $12.78 $12.68 67,062
2022-04-27 $12.77 $12.78 $12.76 $12.77 $12.67 116,849
2022-04-26 $12.75 $12.77 $12.75 $12.77 $12.67 113,579
2022-04-25 $12.75 $12.78 $12.74 $12.77 $12.67 162,973
2022-04-22 $12.73 $12.78 $12.73 $12.77 $12.67 66,466
2022-04-21 $12.76 $12.78 $12.76 $12.76 $12.66 51,016
2022-04-20 $12.76 $12.79 $12.74 $12.77 $12.67 93,948
2022-04-19 $12.74 $12.80 $12.72 $12.79 $12.69 180,920
2022-04-18 $12.72 $12.75 $12.72 $12.74 $12.64 89,498
2022-04-14 $12.73 $12.76 $12.71 $12.75 $12.65 127,894
2022-04-13 $12.72 $12.76 $12.72 $12.74 $12.64 216,106
2022-04-12 $12.72 $12.76 $12.72 $12.74 $12.64 220,408
2022-04-11 $12.71 $12.75 $12.71 $12.72 $12.62 134,425
2022-04-08 $12.75 $12.76 $12.72 $12.74 $12.64 66,100
2022-04-07 $12.70 $12.76 $12.70 $12.74 $12.64 213,930
2022-04-06 $12.76 $12.78 $12.57 $12.71 $12.61 338,322
2022-04-05 $12.77 $12.78 $12.74 $12.76 $12.66 295,293
2022-04-04 $12.81 $12.81 $12.69 $12.70 $12.60 956,898
2022-04-01 $12.80 $12.91 $12.72 $12.79 $12.69 2,147,941
2022-03-31 $9.26 $9.40 $8.86 $9.11 $9.04 22,118
2022-03-30 $9.15 $9.43 $9.08 $9.34 $9.27 19,745
2022-03-29 $8.94 $9.10 $8.77 $9.08 $9.01 7,341
2022-03-28 $8.95 $8.99 $8.68 $8.84 $8.77 22,046
2022-03-25 $8.64 $8.95 $8.64 $8.90 $8.83 11,242
2022-03-24 $8.94 $8.97 $8.71 $8.90 $8.83 9,282
2022-03-23 $9.03 $9.03 $8.76 $8.90 $8.83 17,500
2022-03-22 $9.00 $9.06 $8.83 $9.05 $8.98 15,671
2022-03-21 $9.20 $9.20 $8.92 $9.00 $8.93 20,598
2022-03-18 $9.02 $9.18 $9.02 $9.16 $9.09 8,671
2022-03-17 $8.82 $9.18 $8.81 $9.06 $8.99 18,308
2022-03-16 $8.65 $8.99 $8.51 $8.76 $8.69 32,263
2022-03-15 $8.19 $8.63 $8.05 $8.53 $8.46 89,167
2022-03-14 $8.07 $8.20 $8.00 $8.12 $8.01 24,793
2022-03-11 $8.19 $8.19 $7.94 $8.11 $8.00 27,870
2022-03-10 $8.04 $8.18 $8.02 $8.10 $7.99 10,215
2022-03-09 $8.07 $8.20 $7.89 $8.05 $7.94 46,376
2022-03-08 $8.21 $8.21 $7.70 $8.03 $7.92 45,538
2022-03-07 $8.27 $8.45 $8.09 $8.28 $8.17 16,032
2022-03-04 $8.06 $8.28 $8.02 $8.21 $8.10 5,731
2022-03-03 $8.09 $8.16 $7.98 $8.10 $7.99 7,428
2022-03-02 $8.10 $8.25 $7.94 $8.04 $7.93 46,364
2022-03-01 $8.32 $8.48 $8.10 $8.20 $8.09 16,011
2022-02-28 $8.35 $8.55 $8.27 $8.32 $8.21 13,668
2022-02-25 $8.07 $8.48 $8.07 $8.43 $8.32 14,508
2022-02-24 $8.25 $8.47 $8.19 $8.25 $8.14 45,454
2022-02-23 $8.59 $8.59 $8.29 $8.37 $8.26 13,190
2022-02-22 $8.38 $8.70 $8.35 $8.62 $8.50 22,360
2022-02-18 $8.93 $8.93 $8.39 $8.52 $8.40 30,661
2022-02-17 $8.72 $8.99 $8.72 $8.89 $8.77 8,550
2022-02-16 $8.97 $9.08 $8.80 $9.00 $8.88 7,234
2022-02-15 $8.54 $9.03 $8.51 $8.80 $8.68 16,671
2022-02-14 $9.32 $9.32 $8.47 $8.52 $8.40 44,244
2022-02-11 $9.00 $9.32 $9.00 $9.26 $9.13 31,507
2022-02-10 $8.89 $9.15 $8.80 $9.00 $8.88 49,817
2022-02-09 $8.25 $9.03 $8.25 $8.99 $8.87 58,372
2022-02-08 $7.95 $8.04 $7.95 $8.00 $7.89 29,767
2022-02-07 $8.11 $8.11 $7.82 $7.97 $7.86 28,824
2022-02-04 $7.85 $8.18 $7.82 $8.11 $8.00 13,379
2022-02-03 $8.30 $8.30 $7.83 $7.94 $7.83 12,906
2022-02-02 $8.19 $8.31 $8.01 $8.23 $8.12 21,226
2022-02-01 $8.29 $8.30 $8.09 $8.11 $8.00 18,096
2022-01-31 $7.99 $8.35 $7.70 $8.19 $8.08 45,616
2022-01-28 $7.75 $7.98 $7.62 $7.96 $7.85 24,303
2022-01-27 $7.87 $7.98 $7.77 $7.83 $7.72 6,529
2022-01-26 $7.80 $7.97 $7.66 $7.83 $7.72 18,556
2022-01-25 $7.66 $7.97 $7.57 $7.73 $7.62 26,899
2022-01-24 $7.76 $7.86 $7.46 $7.69 $7.59 63,072
2022-01-21 $7.75 $7.97 $7.70 $7.92 $7.81 33,760
2022-01-20 $8.05 $8.05 $7.74 $7.88 $7.77 37,468
2022-01-19 $7.80 $8.10 $7.68 $7.95 $7.84 60,421
2022-01-18 $7.91 $8.08 $7.88 $7.95 $7.84 32,486
2022-01-14 $8.20 $8.49 $7.92 $8.17 $8.06 20,907
2022-01-13 $8.16 $8.36 $8.10 $8.24 $8.13 12,015
2022-01-12 $8.04 $8.17 $7.96 $8.08 $7.97 51,441
2022-01-11 $8.22 $8.31 $8.03 $8.09 $7.98 51,992
2022-01-10 $7.71 $8.27 $7.70 $8.23 $8.12 16,024
2022-01-07 $8.30 $8.34 $8.15 $8.28 $8.17 23,075
2022-01-06 $8.25 $8.29 $7.83 $8.29 $8.18 33,276
2022-01-05 $8.27 $8.45 $8.08 $8.16 $8.05 17,362
2022-01-04 $8.13 $8.44 $8.00 $8.15 $8.04 20,242
2022-01-03 $8.23 $8.34 $7.75 $8.11 $8.00 68,325
2021-12-31 $8.37 $8.37 $8.11 $8.31 $8.20 30,300
2021-12-30 $8.00 $8.28 $7.98 $8.15 $8.04 25,946
2021-12-29 $8.15 $8.19 $7.88 $7.96 $7.85 24,736
2021-12-28 $8.09 $8.21 $8.03 $8.15 $8.04 22,357
2021-12-27 $7.91 $8.08 $7.85 $7.90 $7.79 29,797
2021-12-23 $7.46 $7.93 $7.46 $7.91 $7.80 35,389
2021-12-22 $7.57 $7.73 $7.39 $7.48 $7.38 45,297
2021-12-21 $7.41 $7.91 $7.31 $7.58 $7.48 138,386
2021-12-20 $7.28 $7.60 $7.25 $7.33 $7.23 133,660
2021-12-17 $7.49 $7.90 $7.25 $7.41 $7.31 175,652
2021-12-16 $7.75 $8.22 $7.37 $7.45 $7.35 158,106
2021-12-15 $7.86 $8.15 $7.72 $7.73 $7.62 175,989
2021-12-14 $7.74 $8.15 $7.74 $7.97 $7.86 53,679
2021-12-13 $7.96 $8.22 $7.57 $7.75 $7.64 129,038
2021-12-10 $7.74 $8.11 $7.74 $8.09 $7.98 56,983
2021-12-09 $8.16 $8.23 $7.70 $7.75 $7.64 58,653
2021-12-08 $7.95 $8.18 $7.91 $8.16 $8.05 29,157
2021-12-07 $8.16 $8.23 $7.66 $7.92 $7.81 38,268
2021-12-06 $8.42 $8.45 $7.62 $8.01 $7.90 148,340
2021-12-03 $8.59 $8.67 $8.33 $8.45 $8.34 20,814
2021-12-02 $8.39 $8.76 $8.28 $8.64 $8.52 30,051
2021-12-01 $8.62 $8.92 $8.27 $8.45 $8.34 51,677
2021-11-30 $8.69 $8.97 $8.47 $8.88 $8.76 16,322
2021-11-29 $8.82 $8.99 $8.50 $8.83 $8.71 28,737
2021-11-26 $8.71 $8.80 $8.50 $8.67 $8.55 12,464
2021-11-24 $8.77 $8.99 $8.67 $8.81 $8.69 16,987
2021-11-23 $9.01 $9.11 $8.80 $8.89 $8.77 24,433
2021-11-22 $9.13 $9.13 $8.83 $9.10 $8.98 27,354
2021-11-19 $9.22 $9.23 $8.79 $8.91 $8.79 22,487
2021-11-18 $8.86 $9.31 $8.86 $9.24 $9.11 25,381
2021-11-17 $9.35 $9.46 $8.88 $8.90 $8.78 22,205
2021-11-16 $9.20 $9.50 $9.11 $9.42 $9.29 45,581
2021-11-15 $8.07 $9.47 $8.07 $9.36 $9.23 100,598
2021-11-12 $7.92 $8.07 $7.86 $8.06 $7.95 56,370
2021-11-11 $8.13 $8.26 $7.75 $7.86 $7.75 68,954
2021-11-10 $8.34 $8.34 $8.11 $8.19 $8.08 33,173
2021-11-09 $8.47 $8.64 $8.35 $8.41 $8.30 59,606
2021-11-08 $8.65 $8.75 $8.46 $8.47 $8.35 84,985
2021-11-05 $8.61 $8.96 $8.60 $8.61 $8.49 101,621
2021-11-04 $8.95 $8.95 $8.17 $8.63 $8.46 57,411
2021-11-03 $8.98 $9.54 $8.87 $8.87 $8.70 25,169
2021-11-02 $9.22 $9.44 $8.82 $8.98 $8.81 64,029
2021-11-01 $9.74 $9.74 $9.19 $9.19 $9.01 52,182
2021-10-29 $9.44 $9.76 $9.44 $9.65 $9.46 9,550
2021-10-28 $9.71 $9.76 $9.52 $9.56 $9.38 9,548
2021-10-27 $9.58 $9.73 $9.58 $9.58 $9.40 24,671
2021-10-26 $9.57 $9.73 $9.57 $9.65 $9.46 42,334
2021-10-25 $9.67 $9.75 $9.56 $9.66 $9.47 10,283
2021-10-22 $9.69 $9.75 $9.50 $9.73 $9.54 14,141
2021-10-21 $9.52 $9.71 $9.52 $9.69 $9.50 18,192
2021-10-20 $9.44 $9.71 $9.44 $9.61 $9.42 8,492
2021-10-19 $9.41 $9.69 $9.32 $9.52 $9.34 28,175
2021-10-18 $9.45 $9.45 $9.28 $9.41 $9.23 9,329
2021-10-15 $9.38 $9.62 $9.29 $9.45 $9.27 25,208
2021-10-14 $8.99 $9.36 $8.99 $9.29 $9.11 14,582
2021-10-13 $9.09 $9.22 $9.02 $9.15 $8.97 9,066
2021-10-12 $9.04 $9.20 $9.04 $9.12 $8.94 9,269
2021-10-11 $9.37 $9.43 $9.05 $9.10 $8.92 24,133
2021-10-08 $9.30 $9.50 $9.19 $9.40 $9.22 14,356
2021-10-07 $9.29 $9.54 $9.29 $9.45 $9.27 29,460
2021-10-06 $9.38 $9.44 $9.11 $9.31 $9.13 23,078
2021-10-05 $9.09 $9.50 $9.09 $9.44 $9.26 13,942
2021-10-04 $9.07 $9.21 $8.97 $9.16 $8.98 10,415
2021-10-01 $9.10 $9.41 $8.84 $9.09 $8.91 9,367
2021-09-30 $9.29 $9.29 $9.12 $9.13 $8.95 3,491
2021-09-29 $8.93 $9.25 $8.93 $9.12 $8.94 12,662
2021-09-28 $9.03 $9.12 $8.82 $9.06 $8.89 16,763
2021-09-27 $9.10 $9.32 $8.91 $9.13 $8.95 20,295
2021-09-24 $9.39 $9.47 $8.89 $9.17 $8.99 24,872
2021-09-23 $9.01 $9.15 $8.76 $9.11 $8.93 23,111
2021-09-22 $9.06 $9.15 $8.97 $9.03 $8.86 13,565
2021-09-21 $9.07 $9.11 $8.95 $8.95 $8.78 25,753
2021-09-20 $9.39 $9.39 $8.95 $8.97 $8.80 29,916
2021-09-17 $9.58 $9.64 $9.13 $9.52 $9.34 40,260
2021-09-16 $9.83 $9.92 $9.39 $9.63 $9.44 18,566
2021-09-15 $9.22 $9.95 $8.93 $9.85 $9.66 50,114
2021-09-14 $9.05 $9.29 $9.05 $9.17 $8.99 29,258
2021-09-13 $9.54 $9.62 $9.28 $9.31 $9.13 20,064
2021-09-10 $9.71 $9.93 $9.42 $9.57 $9.39 21,109
2021-09-09 $9.65 $9.74 $9.39 $9.61 $9.42 15,699
2021-09-08 $9.93 $9.94 $9.57 $9.63 $9.44 18,764
2021-09-07 $9.87 $10.13 $9.84 $9.94 $9.75 36,725
2021-09-03 $9.93 $9.94 $9.61 $9.81 $9.62 22,036
2021-09-02 $9.85 $10.08 $9.80 $9.93 $9.74 10,502
2021-09-01 $9.70 $9.93 $9.64 $9.74 $9.55 13,438
2021-08-31 $9.44 $9.83 $9.44 $9.71 $9.52 26,985
2021-08-30 $9.41 $9.69 $9.14 $9.46 $9.28 25,881
2021-08-27 $9.33 $9.65 $9.33 $9.59 $9.40 14,971
2021-08-26 $9.69 $9.78 $9.30 $9.35 $9.17 30,824
2021-08-25 $9.83 $9.91 $9.54 $9.76 $9.57 25,656
2021-08-24 $9.88 $9.93 $9.63 $9.75 $9.56 22,470
2021-08-23 $9.69 $9.79 $9.45 $9.78 $9.59 31,173
2021-08-20 $9.31 $9.60 $9.22 $9.60 $9.41 27,370
2021-08-19 $8.97 $9.39 $8.85 $9.28 $9.10 53,639
2021-08-18 $9.49 $9.58 $9.29 $9.30 $9.12 23,035
2021-08-17 $9.56 $9.67 $9.46 $9.59 $9.40 39,518
2021-08-16 $10.02 $10.03 $9.45 $9.58 $9.40 31,165
2021-08-13 $10.19 $10.19 $9.84 $9.96 $9.77 29,961
2021-08-12 $10.04 $10.25 $10.04 $10.19 $9.99 39,784
2021-08-11 $9.95 $10.03 $9.79 $10.00 $9.81 63,266
2021-08-10 $10.14 $10.14 $9.91 $9.96 $9.77 30,578
2021-08-09 $10.08 $10.25 $9.81 $10.10 $9.91 59,214
2021-08-06 $10.02 $10.05 $9.94 $10.02 $9.83 91,778
2021-08-05 $9.85 $10.03 $9.73 $9.96 $9.77 204,048
2021-08-04 $9.63 $9.85 $9.61 $9.85 $9.66 77,877
2021-08-03 $9.65 $9.74 $9.32 $9.74 $9.55 111,586
2021-08-02 $9.21 $9.73 $9.14 $9.45 $9.27 218,329
2021-07-30 $8.28 $9.30 $8.28 $9.21 $9.03 133,056
2021-07-29 $8.01 $8.55 $8.00 $8.44 $8.23 96,992
2021-07-28 $7.86 $7.98 $7.77 $7.98 $7.78 12,981
2021-07-27 $7.80 $8.00 $7.80 $7.91 $7.72 12,260
2021-07-26 $8.11 $8.21 $7.85 $7.92 $7.73 19,757
2021-07-23 $7.62 $8.12 $7.62 $8.03 $7.83 35,677
2021-07-22 $7.68 $7.81 $7.53 $7.78 $7.59 11,397
2021-07-21 $7.98 $8.02 $7.77 $7.77 $7.58 12,240
2021-07-20 $8.00 $8.21 $7.86 $7.90 $7.71 47,336
2021-07-19 $7.49 $8.17 $7.47 $8.00 $7.80 34,162
2021-07-16 $7.83 $7.93 $7.57 $7.72 $7.53 22,800
2021-07-15 $7.65 $7.73 $7.47 $7.73 $7.54 28,120
2021-07-14 $7.70 $7.87 $7.48 $7.70 $7.51 17,859
2021-07-13 $7.99 $8.08 $7.78 $7.78 $7.59 7,737
2021-07-12 $8.01 $8.13 $7.89 $8.06 $7.86 44,884
2021-07-09 $8.00 $8.00 $7.83 $7.95 $7.75 12,824
2021-07-08 $7.90 $7.90 $7.75 $7.86 $7.67 10,665
2021-07-07 $7.98 $8.02 $7.91 $7.97 $7.77 7,531
2021-07-06 $7.99 $8.10 $7.79 $7.91 $7.72 26,246
2021-07-02 $7.89 $8.03 $7.75 $7.97 $7.77 24,271
2021-07-01 $7.73 $7.98 $7.73 $7.89 $7.70 9,569
2021-06-30 $7.95 $8.06 $7.86 $7.87 $7.68 48,827
2021-06-29 $7.84 $7.95 $7.81 $7.91 $7.72 19,582
2021-06-28 $7.91 $7.92 $7.74 $7.90 $7.71 15,592
2021-06-25 $7.94 $8.05 $7.82 $7.85 $7.66 47,911
2021-06-24 $7.97 $8.04 $7.77 $7.93 $7.73 25,084
2021-06-23 $7.89 $8.05 $7.74 $7.97 $7.77 19,897
2021-06-22 $7.96 $8.02 $7.88 $7.96 $7.76 17,098
2021-06-21 $8.04 $8.04 $7.95 $7.98 $7.78 26,367
2021-06-18 $7.95 $8.01 $7.95 $7.95 $7.75 28,933
2021-06-17 $8.18 $8.39 $7.95 $7.95 $7.75 25,146
2021-06-16 $8.12 $8.36 $8.09 $8.18 $7.98 99,418
2021-06-15 $8.07 $8.28 $8.05 $8.28 $8.08 33,170
2021-06-14 $7.95 $8.14 $7.95 $8.10 $7.90 33,060
2021-06-11 $7.91 $8.12 $7.91 $8.01 $7.81 37,456
2021-06-10 $8.39 $8.39 $7.94 $7.99 $7.79 39,372
2021-06-09 $8.17 $8.55 $8.15 $8.30 $8.10 53,761
2021-06-08 $8.38 $8.42 $8.15 $8.17 $7.97 55,508
2021-06-07 $8.57 $8.70 $8.43 $8.45 $8.24 67,379
2021-06-04 $8.28 $8.50 $8.24 $8.43 $8.22 87,996
2021-06-03 $8.15 $8.32 $8.00 $8.28 $8.08 34,005
2021-06-02 $7.89 $8.26 $7.79 $8.13 $7.93 68,530
2021-06-01 $8.20 $8.30 $7.46 $7.90 $7.71 208,431
2021-05-28 $7.97 $8.19 $7.85 $8.15 $7.95 46,160
2021-05-27 $7.81 $7.99 $7.80 $7.96 $7.76 27,596
2021-05-26 $7.80 $7.85 $7.73 $7.77 $7.58 59,034
2021-05-25 $7.96 $7.99 $7.80 $7.80 $7.61 49,557
2021-05-24 $7.91 $8.12 $7.80 $7.97 $7.77 34,938
2021-05-21 $7.92 $8.41 $7.84 $7.91 $7.72 122,455
2021-05-20 $8.17 $8.17 $7.76 $7.80 $7.61 36,290
2021-05-19 $8.20 $8.20 $7.75 $8.17 $7.97 296,682
2021-05-18 $7.81 $8.27 $7.71 $8.20 $8.00 81,934
2021-05-17 $7.49 $7.81 $7.37 $7.81 $7.62 66,929
2021-05-14 $7.35 $7.58 $7.12 $7.53 $7.34 46,240
2021-05-13 $7.22 $7.36 $7.22 $7.26 $7.08 40,671
2021-05-12 $7.18 $7.43 $7.17 $7.26 $7.08 34,715
2021-05-11 $7.22 $7.27 $7.08 $7.19 $7.01 54,758
2021-05-10 $7.29 $7.42 $7.21 $7.27 $7.09 41,256
2021-05-07 $7.42 $7.60 $7.20 $7.34 $7.16 72,444
2021-05-06 $7.44 $7.54 $7.34 $7.42 $7.24 44,350
2021-05-05 $7.26 $7.61 $7.20 $7.43 $7.25 48,600
2021-05-04 $7.13 $7.41 $7.12 $7.33 $7.15 20,313
2021-05-03 $7.00 $7.15 $6.97 $7.14 $6.96 51,803
2021-04-30 $7.21 $7.21 $7.03 $7.06 $6.89 50,455
2021-04-29 $7.39 $7.50 $6.99 $7.22 $7.04 41,050
2021-04-28 $7.11 $7.15 $6.95 $7.00 $6.83 13,080
2021-04-27 $7.09 $7.18 $7.05 $7.10 $6.93 111,821
2021-04-26 $7.15 $7.34 $7.06 $7.13 $6.95 33,618
2021-04-23 $7.12 $7.31 $7.00 $7.13 $6.95 95,249
2021-04-22 $7.30 $7.33 $7.04 $7.13 $6.95 52,839
2021-04-21 $6.97 $7.51 $6.97 $7.26 $7.08 105,250
2021-04-20 $7.40 $7.43 $7.07 $7.10 $6.93 48,185
2021-04-19 $7.63 $7.63 $7.38 $7.43 $7.25 44,621
2021-04-16 $7.84 $8.10 $7.48 $7.55 $7.36 443,049
2021-04-15 $7.35 $7.83 $7.06 $7.81 $7.62 270,111
2021-04-14 $7.15 $7.33 $6.88 $7.33 $7.15 92,302
2021-04-13 $6.51 $7.14 $6.51 $7.13 $6.95 436,234
2021-04-12 $6.34 $6.53 $6.07 $6.50 $6.34 204,989
2021-04-09 $6.42 $6.52 $6.30 $6.43 $6.27 66,422
2021-04-08 $6.48 $6.48 $6.39 $6.42 $6.26 8,810
2021-04-07 $6.38 $6.46 $6.38 $6.46 $6.30 13,701
2021-04-06 $6.41 $6.50 $6.38 $6.45 $6.29 40,483
2021-04-05 $6.46 $6.46 $6.25 $6.45 $6.29 98,078
2021-04-01 $6.42 $6.57 $6.42 $6.46 $6.30 70,741
2021-03-31 $6.47 $6.57 $6.43 $6.47 $6.31 114,429
2021-03-30 $6.56 $6.63 $6.43 $6.46 $6.30 57,306
2021-03-29 $6.43 $6.61 $6.43 $6.58 $6.42 49,616
2021-03-26 $6.65 $6.65 $6.51 $6.55 $6.39 34,811
2021-03-25 $6.45 $6.62 $6.45 $6.51 $6.35 126,614
2021-03-24 $6.89 $7.00 $6.49 $6.52 $6.36 43,963
2021-03-23 $6.77 $7.11 $6.77 $6.92 $6.75 172,420
2021-03-22 $7.17 $7.19 $6.85 $6.85 $6.68 129,426
2021-03-19 $7.30 $7.40 $7.02 $7.10 $6.93 66,833
2021-03-18 $7.45 $7.47 $7.15 $7.27 $7.09 211,537
2021-03-17 $7.55 $7.58 $7.40 $7.45 $7.27 55,193
2021-03-16 $7.82 $8.04 $7.57 $7.63 $7.44 38,944
2021-03-15 $7.36 $7.82 $7.32 $7.82 $7.63 79,633
2021-03-12 $7.46 $7.62 $7.38 $7.45 $7.27 119,416
2021-03-11 $7.45 $7.67 $7.45 $7.54 $7.35 48,403
2021-03-10 $7.40 $7.62 $7.28 $7.36 $7.18 56,557
2021-03-09 $7.54 $7.59 $7.32 $7.52 $7.34 48,724
2021-03-08 $7.54 $7.76 $7.33 $7.51 $7.33 58,979
2021-03-05 $7.57 $7.57 $7.13 $7.50 $7.32 35,510
2021-03-04 $7.94 $7.95 $7.54 $7.59 $7.40 56,426
2021-03-03 $7.81 $8.03 $7.77 $7.98 $7.78 64,173
2021-03-02 $7.46 $7.86 $7.46 $7.81 $7.62 62,284
2021-03-01 $7.50 $7.60 $7.38 $7.46 $7.28 87,805
2021-02-26 $7.34 $7.50 $7.06 $7.46 $7.28 27,520
2021-02-25 $7.64 $7.86 $7.30 $7.41 $7.23 75,994
2021-02-24 $7.55 $7.88 $7.55 $7.65 $7.46 123,496
2021-02-23 $7.69 $7.69 $6.64 $7.55 $7.36 59,982
2021-02-22 $7.05 $7.72 $7.05 $7.57 $7.38 202,284
2021-02-19 $6.83 $7.02 $6.83 $6.97 $6.80 65,148
2021-02-18 $6.89 $6.95 $6.68 $6.80 $6.63 39,291
2021-02-17 $6.91 $7.00 $6.82 $6.95 $6.78 27,608
2021-02-16 $6.56 $7.00 $6.56 $6.94 $6.77 38,012
2021-02-12 $6.71 $6.93 $6.51 $6.60 $6.44 27,989
2021-02-11 $6.99 $7.05 $6.70 $6.81 $6.64 59,184
2021-02-10 $6.50 $6.93 $6.50 $6.90 $6.73 94,427
2021-02-09 $6.57 $6.75 $6.45 $6.45 $6.29 37,647
2021-02-08 $6.55 $6.70 $6.51 $6.60 $6.44 77,359
2021-02-05 $6.61 $6.65 $6.46 $6.51 $6.35 22,799
2021-02-04 $6.43 $6.60 $6.35 $6.48 $6.32 99,562
2021-02-03 $6.28 $6.50 $6.28 $6.45 $6.29 41,490
2021-02-02 $6.09 $6.34 $6.09 $6.28 $6.13 25,282
2021-02-01 $6.13 $6.18 $5.93 $5.95 $5.80 41,663
2021-01-29 $6.03 $6.12 $5.86 $6.12 $5.97 11,872
2021-01-28 $6.03 $6.08 $5.88 $5.97 $5.82 15,626
2021-01-27 $6.23 $6.23 $5.86 $5.99 $5.84 62,953
2021-01-26 $6.33 $6.39 $6.14 $6.23 $6.08 23,898
2021-01-25 $6.29 $6.35 $6.16 $6.31 $6.15 15,863
2021-01-22 $6.06 $6.29 $6.04 $6.26 $6.11 14,935
2021-01-21 $6.11 $6.31 $5.95 $6.21 $6.06 56,380
2021-01-20 $6.42 $6.42 $6.12 $6.12 $5.97 45,499
2021-01-19 $6.00 $6.28 $5.97 $6.26 $6.11 26,927
2021-01-15 $5.99 $6.14 $5.95 $6.05 $5.90 22,100
2021-01-14 $6.05 $6.27 $5.85 $6.05 $5.90 20,474
2021-01-13 $6.23 $6.27 $5.98 $6.05 $5.90 19,847
2021-01-12 $6.22 $6.30 $6.17 $6.24 $6.09 7,263
2021-01-11 $6.14 $6.34 $6.06 $6.21 $6.06 37,013
2021-01-08 $6.02 $6.44 $5.94 $6.23 $6.08 49,206
2021-01-07 $6.47 $6.51 $6.38 $6.41 $6.25 24,700
2021-01-06 $6.10 $6.45 $6.10 $6.40 $6.24 41,439
2021-01-05 $6.52 $6.55 $6.02 $6.10 $5.95 153,057
2021-01-04 $6.35 $6.53 $6.32 $6.50 $6.34 121,753
2020-12-31 $6.35 $6.35 $6.15 $6.27 $6.12 36,527
2020-12-30 $5.96 $6.42 $5.90 $6.31 $6.15 46,527
2020-12-29 $5.76 $5.99 $5.73 $5.99 $5.84 34,653
2020-12-28 $6.02 $6.13 $5.76 $5.76 $5.62 33,380
2020-12-24 $5.90 $6.10 $5.90 $6.05 $5.90 19,416
2020-12-23 $5.80 $6.01 $5.80 $5.94 $5.79 85,217
2020-12-22 $5.79 $5.83 $5.72 $5.80 $5.66 127,115
2020-12-21 $5.74 $5.75 $5.56 $5.72 $5.58 42,361
2020-12-18 $5.77 $5.84 $5.59 $5.71 $5.57 99,537
2020-12-17 $6.00 $6.01 $5.75 $5.81 $5.67 59,078
2020-12-16 $5.99 $5.99 $5.74 $5.94 $5.79 28,044
2020-12-15 $5.79 $5.95 $5.64 $5.93 $5.78 44,756
2020-12-14 $6.50 $6.65 $5.71 $5.79 $5.65 122,351
2020-12-11 $6.13 $6.46 $6.13 $6.45 $6.29 136,213
2020-12-10 $5.90 $6.33 $5.74 $6.07 $5.92 152,511
2020-12-09 $5.59 $5.90 $5.50 $5.90 $5.75 131,392
2020-12-08 $5.57 $5.68 $5.40 $5.60 $5.46 78,395
2020-12-07 $5.64 $5.70 $5.48 $5.62 $5.48 92,556
2020-12-04 $5.25 $5.79 $5.02 $5.43 $5.30 205,205
2020-12-03 $4.80 $5.30 $4.74 $5.22 $5.09 178,782
2020-12-02 $4.75 $4.82 $4.74 $4.80 $4.68 37,693
2020-12-01 $4.66 $4.78 $4.63 $4.77 $4.65 52,621
2020-11-30 $4.68 $4.70 $4.50 $4.63 $4.52 26,333
2020-11-27 $4.77 $4.77 $4.67 $4.73 $4.61 29,496
2020-11-25 $4.73 $4.77 $4.62 $4.76 $4.64 25,822
2020-11-24 $4.65 $4.74 $4.62 $4.73 $4.61 58,372
2020-11-23 $4.50 $4.69 $4.45 $4.67 $4.56 51,775
2020-11-20 $4.45 $4.55 $4.44 $4.54 $4.43 30,258
2020-11-19 $4.38 $4.46 $4.30 $4.45 $4.34 35,725
2020-11-18 $4.27 $4.42 $4.25 $4.41 $4.30 115,020
2020-11-17 $4.16 $4.30 $4.16 $4.30 $4.19 53,762
2020-11-16 $4.13 $4.27 $4.10 $4.19 $4.09 62,018
2020-11-13 $3.89 $4.14 $3.89 $4.14 $4.04 15,036
2020-11-12 $4.03 $4.03 $3.75 $3.87 $3.77 80,117
2020-11-11 $4.05 $4.08 $3.87 $4.00 $3.90 52,546
2020-11-10 $4.07 $4.17 $4.00 $4.00 $3.90 55,363
2020-11-09 $4.18 $4.20 $4.08 $4.12 $4.02 57,794
2020-11-06 $4.05 $4.11 $4.01 $4.06 $3.96 18,939
2020-11-05 $4.02 $4.07 $3.94 $4.00 $3.90 18,488
2020-11-04 $4.19 $4.19 $3.99 $3.99 $3.89 9,903
2020-11-03 $4.10 $4.20 $4.07 $4.14 $4.04 25,955
2020-11-02 $3.94 $4.05 $3.87 $4.02 $3.92 30,065
2020-10-30 $3.82 $3.95 $3.76 $3.94 $3.84 59,414
2020-10-29 $3.81 $3.96 $3.78 $3.90 $3.80 84,591
2020-10-28 $3.90 $3.94 $3.76 $3.93 $3.83 30,711
2020-10-27 $3.98 $4.00 $3.86 $3.96 $3.86 18,499
2020-10-26 $3.98 $4.04 $3.89 $3.98 $3.88 41,770
2020-10-23 $4.03 $4.11 $3.98 $4.08 $3.98 33,659
2020-10-22 $4.13 $4.13 $4.05 $4.07 $3.97 9,676
2020-10-21 $4.15 $4.17 $4.06 $4.11 $4.01 10,307
2020-10-20 $4.10 $4.26 $3.97 $4.08 $3.98 20,576
2020-10-19 $4.18 $4.19 $3.93 $4.06 $3.96 18,132
2020-10-16 $4.28 $4.28 $4.09 $4.17 $4.07 24,263
2020-10-15 $4.00 $4.23 $3.85 $4.22 $4.12 54,819
2020-10-14 $4.10 $4.21 $4.01 $4.05 $3.95 37,054
2020-10-13 $4.43 $4.43 $4.10 $4.12 $4.02 37,979
2020-10-12 $4.72 $4.88 $3.87 $4.31 $4.20 295,108
2020-10-09 $4.39 $4.97 $4.30 $4.65 $4.54 638,594
2020-10-08 $4.35 $4.39 $4.29 $4.39 $4.28 29,003
2020-10-07 $4.25 $4.37 $4.25 $4.34 $4.23 20,323
2020-10-06 $4.39 $4.39 $4.25 $4.25 $4.15 17,436
2020-10-05 $4.42 $4.43 $4.30 $4.30 $4.19 25,678
2020-10-02 $4.20 $4.39 $4.09 $4.32 $4.21 13,086
2020-10-01 $4.35 $4.35 $4.19 $4.28 $4.17 28,592
2020-09-30 $4.21 $4.39 $4.21 $4.27 $4.16 44,790
2020-09-29 $4.10 $4.20 $4.08 $4.17 $4.07 30,015
2020-09-28 $4.09 $4.21 $4.09 $4.15 $4.05 31,308
2020-09-25 $4.01 $4.17 $3.98 $4.09 $3.99 25,861
2020-09-24 $3.98 $4.17 $3.98 $4.08 $3.98 87,725
2020-09-23 $4.25 $4.25 $4.05 $4.05 $3.95 30,221
2020-09-22 $4.30 $4.30 $4.09 $4.25 $4.15 21,749
2020-09-21 $4.04 $4.30 $3.85 $4.30 $4.19 30,900
2020-09-18 $4.28 $4.31 $4.14 $4.14 $4.04 11,741
2020-09-17 $4.25 $4.30 $4.17 $4.28 $4.17 23,903
2020-09-16 $4.12 $4.35 $4.12 $4.26 $4.16 15,065
2020-09-15 $4.05 $4.26 $4.01 $4.14 $4.04 38,261
2020-09-14 $4.30 $4.39 $4.15 $4.15 $4.05 22,812
2020-09-11 $4.34 $4.41 $4.19 $4.25 $4.15 90,003
2020-09-10 $4.31 $4.38 $4.22 $4.34 $4.23 15,939
2020-09-09 $4.31 $4.40 $4.24 $4.34 $4.23 48,169
2020-09-08 $4.23 $4.34 $4.13 $4.26 $4.16 30,785
2020-09-04 $4.18 $4.39 $3.97 $4.29 $4.18 60,156
2020-09-03 $4.23 $4.29 $4.06 $4.23 $4.13 61,894
2020-09-02 $4.23 $4.28 $4.09 $4.23 $4.13 109,775
2020-09-01 $4.28 $4.57 $4.19 $4.29 $4.18 82,404
2020-08-31 $4.35 $4.35 $4.14 $4.28 $4.17 48,907
2020-08-28 $4.41 $4.41 $4.29 $4.30 $4.19 38,678
2020-08-27 $4.35 $4.39 $4.15 $4.36 $4.25 35,580
2020-08-26 $4.49 $4.49 $3.98 $4.35 $4.24 145,722
2020-08-25 $4.50 $4.65 $4.45 $4.48 $4.37 155,858
2020-08-24 $4.25 $4.62 $4.23 $4.47 $4.36 203,719
2020-08-21 $4.09 $4.25 $4.00 $4.20 $4.10 122,964
2020-08-20 $3.95 $4.15 $3.87 $4.09 $3.99 86,898
2020-08-19 $4.21 $4.21 $3.85 $3.97 $3.87 237,589
2020-08-18 $3.64 $4.34 $3.64 $4.20 $4.10 885,157
2020-08-17 $3.56 $3.64 $3.44 $3.62 $3.53 63,487
2020-08-14 $3.52 $3.54 $3.48 $3.50 $3.41 31,881
2020-08-13 $3.52 $3.61 $3.48 $3.53 $3.44 33,628
2020-08-12 $3.64 $3.64 $3.37 $3.51 $3.42 44,226
2020-08-11 $3.30 $3.68 $3.30 $3.62 $3.53 97,052
2020-08-10 $3.25 $3.38 $3.25 $3.31 $3.23 37,475
2020-08-07 $3.35 $3.35 $3.20 $3.29 $3.21 42,507
2020-08-06 $3.40 $3.44 $3.30 $3.35 $3.27 34,630
2020-08-05 $3.36 $3.38 $3.14 $3.38 $3.30 55,241
2020-08-04 $3.00 $3.36 $2.95 $3.36 $3.28 157,140
2020-08-03 $3.65 $3.84 $3.01 $3.08 $3.00 1,066,878
2020-07-31 $3.50 $3.73 $3.39 $3.50 $3.41 222,113
2020-07-30 $3.47 $3.47 $3.30 $3.36 $3.28 96,370
2020-07-29 $3.17 $3.50 $3.03 $3.41 $3.33 124,779
2020-07-28 $3.18 $3.24 $3.13 $3.21 $3.13 46,002
2020-07-27 $2.73 $3.20 $2.73 $3.12 $3.04 187,501
2020-07-24 $2.73 $2.83 $2.73 $2.75 $2.68 11,182
2020-07-23 $2.79 $2.82 $2.73 $2.78 $2.71 15,275
2020-07-22 $2.80 $2.85 $2.77 $2.77 $2.70 16,576
2020-07-21 $2.89 $2.90 $2.81 $2.81 $2.74 8,875
2020-07-20 $2.82 $2.89 $2.65 $2.84 $2.77 65,683
2020-07-17 $2.85 $2.85 $2.76 $2.82 $2.75 17,299
2020-07-16 $2.80 $2.84 $2.72 $2.80 $2.73 40,111
2020-07-15 $2.85 $2.87 $2.80 $2.81 $2.74 23,667
2020-07-14 $2.75 $2.80 $2.68 $2.78 $2.71 23,662
2020-07-13 $2.75 $2.94 $2.69 $2.74 $2.67 58,773
2020-07-10 $2.80 $2.80 $2.75 $2.75 $2.68 10,745
2020-07-09 $2.79 $2.85 $2.77 $2.77 $2.70 50,071
2020-07-08 $2.78 $2.90 $2.78 $2.83 $2.76 11,090
2020-07-07 $2.76 $2.85 $2.76 $2.81 $2.74 15,914
2020-07-06 $2.79 $2.92 $2.75 $2.80 $2.73 277,769
2020-07-02 $2.92 $2.92 $2.78 $2.81 $2.74 10,489
2020-07-01 $2.81 $2.90 $2.71 $2.83 $2.76 31,464
2020-06-30 $2.81 $3.00 $2.81 $2.86 $2.79 32,224
2020-06-29 $2.88 $2.97 $2.80 $2.82 $2.75 24,664
2020-06-26 $2.81 $2.89 $2.78 $2.89 $2.82 29,147
2020-06-25 $2.84 $2.91 $2.77 $2.81 $2.74 26,076
2020-06-24 $2.76 $2.86 $2.76 $2.81 $2.74 34,207
2020-06-23 $2.85 $2.89 $2.81 $2.82 $2.75 21,246
2020-06-22 $2.80 $2.87 $2.78 $2.87 $2.80 25,912
2020-06-19 $2.84 $2.96 $2.81 $2.84 $2.77 39,953
2020-06-18 $2.81 $2.89 $2.77 $2.86 $2.79 26,725
2020-06-17 $2.88 $2.97 $2.83 $2.83 $2.76 36,655
2020-06-16 $2.91 $2.99 $2.82 $2.85 $2.78 58,237
2020-06-15 $2.73 $2.98 $2.71 $2.87 $2.80 59,331
2020-06-12 $2.87 $2.93 $2.80 $2.85 $2.78 70,703
2020-06-11 $2.84 $3.04 $2.74 $2.79 $2.72 57,451
2020-06-10 $2.93 $2.95 $2.79 $2.87 $2.80 69,130
2020-06-09 $3.10 $3.10 $2.80 $2.91 $2.84 132,602
2020-06-08 $3.27 $3.33 $3.09 $3.09 $3.01 83,473
2020-06-05 $3.47 $3.49 $2.99 $3.34 $3.26 125,695
2020-06-04 $3.37 $3.41 $3.30 $3.36 $3.28 82,665
2020-06-03 $3.31 $3.39 $3.30 $3.37 $3.29 76,598
2020-06-02 $3.15 $3.29 $3.15 $3.19 $3.11 47,465
2020-06-01 $3.19 $3.25 $3.15 $3.22 $3.14 35,834
2020-05-29 $2.96 $3.22 $2.96 $3.19 $3.11 57,230
2020-05-28 $2.97 $3.06 $2.92 $3.01 $2.94 48,531
2020-05-27 $2.78 $3.00 $2.78 $2.98 $2.91 57,616
2020-05-26 $2.72 $2.94 $2.72 $2.84 $2.77 60,910
2020-05-22 $2.65 $2.72 $2.63 $2.72 $2.65 48,415
2020-05-21 $2.69 $2.72 $2.60 $2.65 $2.58 115,319
2020-05-20 $2.53 $2.74 $2.53 $2.69 $2.62 60,282
2020-05-19 $2.66 $2.69 $2.54 $2.55 $2.49 108,981
2020-05-18 $2.80 $2.88 $2.65 $2.65 $2.58 186,425
2020-05-15 $2.68 $2.80 $2.66 $2.71 $2.64 114,853
2020-05-14 $2.85 $2.85 $2.64 $2.68 $2.61 103,752
2020-05-13 $3.04 $3.05 $2.73 $2.84 $2.77 110,135
2020-05-12 $3.14 $3.33 $3.05 $3.05 $2.97 82,669
2020-05-11 $3.30 $3.36 $3.19 $3.26 $3.18 95,959
2020-05-08 $2.95 $3.51 $2.83 $3.32 $3.24 168,270
2020-05-07 $3.35 $3.58 $3.02 $3.03 $2.96 110,761
2020-05-06 $3.70 $3.70 $3.35 $3.36 $3.28 97,539
2020-05-05 $3.71 $3.74 $3.60 $3.61 $3.52 124,999
2020-05-04 $3.25 $3.65 $3.25 $3.59 $3.50 237,654
2020-05-01 $3.51 $3.59 $3.26 $3.35 $3.27 109,529
2020-04-30 $3.45 $3.55 $3.41 $3.53 $3.44 90,270
2020-04-29 $3.41 $3.64 $3.39 $3.56 $3.47 170,547
2020-04-28 $3.50 $3.50 $3.25 $3.39 $3.31 178,503
2020-04-27 $3.34 $3.46 $3.23 $3.36 $3.28 163,231
2020-04-24 $3.10 $3.25 $2.96 $3.20 $3.12 109,922
2020-04-23 $2.92 $3.05 $2.90 $3.04 $2.97 135,408
2020-04-22 $3.05 $3.08 $2.97 $3.01 $2.94 71,142
2020-04-21 $2.90 $3.07 $2.90 $3.00 $2.93 80,023
2020-04-20 $3.46 $3.46 $2.90 $3.00 $2.93 352,171
2020-04-17 $3.33 $3.46 $3.18 $3.38 $3.30 229,676
2020-04-16 $3.38 $3.74 $3.03 $3.24 $3.16 670,938
2020-04-15 $2.62 $3.94 $2.45 $3.75 $3.66 1,579,456
2020-04-14 $2.38 $2.69 $2.33 $2.62 $2.56 597,806
2020-04-13 $1.57 $2.75 $1.55 $2.58 $2.52 1,646,672
2020-04-09 $1.32 $1.45 $1.32 $1.42 $1.39 37,275
2020-04-08 $1.33 $1.33 $1.27 $1.33 $1.30 29,816
2020-04-07 $1.26 $1.29 $1.20 $1.27 $1.24 15,405
2020-04-06 $1.28 $1.28 $1.19 $1.19 $1.16 38,912
2020-04-03 $1.11 $1.20 $1.11 $1.20 $1.17 39,521
2020-04-02 $1.20 $1.20 $1.11 $1.14 $1.11 30,875
2020-04-01 $1.25 $1.25 $1.11 $1.17 $1.14 35,792
2020-03-31 $1.17 $1.25 $1.14 $1.25 $1.22 23,463
2020-03-30 $1.16 $1.26 $1.11 $1.22 $1.17 70,612
2020-03-27 $1.15 $1.21 $1.12 $1.16 $1.11 27,140
2020-03-26 $1.15 $1.22 $1.15 $1.17 $1.12 54,477
2020-03-25 $1.07 $1.18 $1.04 $1.17 $1.12 32,821
2020-03-24 $1.04 $1.11 $1.04 $1.07 $1.03 65,432
2020-03-23 $1.14 $1.14 $1.02 $1.04 $1.00 158,623
2020-03-20 $1.10 $1.18 $1.08 $1.14 $1.09 62,322
2020-03-19 $1.00 $1.11 $1.00 $1.08 $1.04 76,481
2020-03-18 $1.07 $1.07 $0.99 $1.02 $0.98 114,160
2020-03-17 $1.19 $1.19 $1.05 $1.06 $1.02 522,579
2020-03-16 $1.16 $1.19 $1.10 $1.12 $1.08 282,641
2020-03-13 $1.31 $1.33 $1.16 $1.25 $1.20 369,025
2020-03-12 $1.43 $1.45 $1.27 $1.27 $1.22 308,031
2020-03-11 $1.48 $1.50 $1.45 $1.47 $1.41 32,910
2020-03-10 $1.53 $1.53 $1.45 $1.45 $1.39 104,591
2020-03-09 $1.53 $1.55 $1.50 $1.50 $1.44 45,932
2020-03-06 $1.56 $1.61 $1.56 $1.59 $1.53 24,165
2020-03-05 $1.59 $1.63 $1.56 $1.57 $1.51 41,458
2020-03-04 $1.65 $1.67 $1.60 $1.65 $1.58 20,078
2020-03-03 $1.60 $1.64 $1.56 $1.64 $1.57 121,746
2020-03-02 $1.62 $1.67 $1.56 $1.58 $1.52 51,848
2020-02-28 $1.65 $1.70 $1.56 $1.62 $1.56 188,609
2020-02-27 $1.68 $1.72 $1.62 $1.71 $1.64 34,767
2020-02-26 $1.71 $1.73 $1.66 $1.69 $1.62 24,249
2020-02-25 $1.79 $1.80 $1.62 $1.65 $1.58 49,994
2020-02-24 $1.85 $1.85 $1.79 $1.79 $1.72 13,664
2020-02-21 $1.90 $1.90 $1.76 $1.85 $1.78 94,360
2020-02-20 $1.85 $1.91 $1.85 $1.88 $1.80 34,129
2020-02-19 $1.94 $1.96 $1.76 $1.78 $1.71 79,480
2020-02-18 $1.98 $1.98 $1.90 $1.96 $1.88 27,870
2020-02-14 $2.00 $2.03 $1.92 $1.95 $1.87 75,520
2020-02-13 $1.94 $1.99 $1.94 $1.99 $1.91 8,158
2020-02-12 $1.95 $2.07 $1.90 $2.00 $1.92 28,720
2020-02-11 $1.89 $1.97 $1.89 $1.96 $1.88 20,433
2020-02-10 $1.92 $1.94 $1.86 $1.94 $1.86 19,848
2020-02-07 $1.86 $1.93 $1.86 $1.91 $1.83 11,640
2020-02-06 $1.99 $1.99 $1.88 $1.91 $1.83 20,513
2020-02-05 $2.00 $2.00 $1.89 $1.92 $1.84 6,877
2020-02-04 $1.84 $2.02 $1.84 $1.94 $1.86 39,436
2020-02-03 $1.95 $1.98 $1.83 $1.84 $1.77 49,394
2020-01-31 $2.00 $2.01 $1.90 $1.90 $1.82 24,879
2020-01-30 $1.92 $2.00 $1.90 $2.00 $1.92 31,049
2020-01-29 $1.84 $1.94 $1.84 $1.92 $1.84 52,481
2020-01-28 $1.91 $1.91 $1.85 $1.85 $1.78 26,849
2020-01-27 $1.88 $1.89 $1.84 $1.87 $1.80 80,121
2020-01-24 $1.95 $1.95 $1.85 $1.95 $1.87 49,432
2020-01-23 $1.98 $1.98 $1.95 $1.96 $1.88 27,315
2020-01-22 $2.03 $2.03 $1.97 $1.98 $1.90 21,358
2020-01-21 $2.05 $2.07 $2.00 $2.00 $1.92 75,573
2020-01-17 $2.00 $2.05 $1.98 $2.03 $1.95 80,521
2020-01-16 $2.00 $2.04 $1.77 $2.00 $1.92 204,153
2020-01-15 $1.98 $2.05 $1.98 $2.00 $1.92 111,517
2020-01-14 $2.00 $2.03 $1.95 $2.00 $1.92 127,201
2020-01-13 $1.91 $1.97 $1.89 $1.95 $1.85 62,146
2020-01-10 $1.90 $1.91 $1.83 $1.90 $1.81 47,790
2020-01-09 $1.82 $1.92 $1.82 $1.89 $1.80 93,350
2020-01-08 $1.85 $1.86 $1.82 $1.84 $1.75 51,151
2020-01-07 $1.84 $1.85 $1.80 $1.84 $1.75 23,419
2020-01-06 $1.80 $1.83 $1.78 $1.82 $1.73 58,573
2020-01-03 $1.77 $1.79 $1.76 $1.77 $1.68 4,688
2020-01-02 $1.78 $1.78 $1.75 $1.77 $1.68 24,639
2019-12-31 $1.70 $1.78 $1.70 $1.74 $1.65 61,793
2019-12-30 $1.77 $1.77 $1.68 $1.70 $1.62 89,572
2019-12-27 $1.81 $1.81 $1.75 $1.75 $1.66 51,265
2019-12-26 $1.81 $1.81 $1.79 $1.80 $1.71 14,389
2019-12-24 $1.80 $1.84 $1.78 $1.80 $1.71 17,371
2019-12-23 $1.85 $1.87 $1.77 $1.80 $1.71 62,579
2019-12-20 $1.82 $1.85 $1.76 $1.79 $1.70 47,650
2019-12-19 $1.91 $1.91 $1.78 $1.86 $1.77 58,044
2019-12-18 $1.90 $1.92 $1.79 $1.88 $1.79 85,463
2019-12-17 $1.79 $1.91 $1.79 $1.89 $1.80 68,170
2019-12-16 $1.74 $1.83 $1.74 $1.80 $1.71 88,308
2019-12-13 $1.69 $1.74 $1.66 $1.74 $1.65 35,254
2019-12-12 $1.71 $1.72 $1.70 $1.70 $1.62 62,019
2019-12-11 $1.68 $1.72 $1.65 $1.71 $1.63 69,353
2019-12-10 $1.67 $1.68 $1.65 $1.68 $1.60 16,137
2019-12-09 $1.66 $1.66 $1.60 $1.65 $1.57 79,921
2019-12-06 $1.70 $1.70 $1.65 $1.68 $1.60 13,141
2019-12-05 $1.66 $1.68 $1.63 $1.66 $1.58 36,060
2019-12-04 $1.68 $1.69 $1.65 $1.67 $1.59 15,706
2019-12-03 $1.65 $1.72 $1.63 $1.68 $1.60 36,381
2019-12-02 $1.70 $1.72 $1.67 $1.70 $1.62 42,263
2019-11-29 $1.70 $1.70 $1.68 $1.69 $1.61 8,824
2019-11-27 $1.66 $1.70 $1.66 $1.70 $1.62 11,115
2019-11-26 $1.63 $1.71 $1.63 $1.69 $1.61 44,771
2019-11-25 $1.60 $1.67 $1.60 $1.67 $1.59 16,579
2019-11-22 $1.60 $1.64 $1.58 $1.62 $1.54 37,698
2019-11-21 $1.67 $1.67 $1.57 $1.57 $1.49 39,750
2019-11-20 $1.65 $1.70 $1.64 $1.64 $1.56 18,219
2019-11-19 $1.65 $1.73 $1.65 $1.69 $1.61 80,496
2019-11-18 $1.70 $1.70 $1.58 $1.66 $1.58 54,735
2019-11-15 $1.74 $1.74 $1.67 $1.68 $1.60 33,605
2019-11-14 $1.70 $1.74 $1.67 $1.73 $1.64 38,213
2019-11-13 $1.68 $1.72 $1.67 $1.68 $1.60 31,054
2019-11-12 $1.68 $1.70 $1.68 $1.69 $1.61 32,896
2019-11-11 $1.74 $1.76 $1.68 $1.70 $1.62 32,673
2019-11-08 $1.82 $1.85 $1.69 $1.76 $1.67 91,104
2019-11-07 $1.85 $1.86 $1.82 $1.82 $1.73 10,567
2019-11-06 $1.83 $1.84 $1.80 $1.83 $1.74 8,374
2019-11-05 $1.79 $1.82 $1.77 $1.82 $1.73 15,368
2019-11-04 $1.71 $1.78 $1.71 $1.77 $1.68 15,641
2019-11-01 $1.76 $1.80 $1.67 $1.72 $1.63 34,747
2019-10-31 $1.73 $1.76 $1.68 $1.71 $1.63 21,439
2019-10-30 $1.71 $1.76 $1.69 $1.72 $1.63 20,273
2019-10-29 $1.70 $1.76 $1.69 $1.69 $1.61 34,674
2019-10-28 $1.69 $1.74 $1.69 $1.69 $1.61 43,517
2019-10-25 $1.73 $1.78 $1.67 $1.70 $1.62 34,484
2019-10-24 $1.73 $1.80 $1.71 $1.72 $1.63 6,218
2019-10-23 $1.75 $1.80 $1.73 $1.73 $1.64 14,121
2019-10-22 $1.84 $1.84 $1.75 $1.75 $1.66 21,450
2019-10-21 $1.78 $1.85 $1.78 $1.82 $1.73 8,894
2019-10-18 $1.78 $1.79 $1.73 $1.77 $1.68 31,251
2019-10-17 $1.79 $1.81 $1.78 $1.78 $1.69 3,540
2019-10-16 $1.82 $1.82 $1.76 $1.79 $1.70 7,484
2019-10-15 $1.84 $1.90 $1.81 $1.82 $1.73 5,235
2019-10-14 $1.83 $1.89 $1.83 $1.86 $1.77 2,869
2019-10-11 $1.79 $1.89 $1.79 $1.85 $1.76 17,316
2019-10-10 $1.83 $1.84 $1.81 $1.82 $1.71 16,440
2019-10-09 $1.81 $1.85 $1.80 $1.84 $1.73 23,701
2019-10-08 $1.84 $1.84 $1.80 $1.82 $1.71 5,116
2019-10-07 $1.80 $1.85 $1.79 $1.82 $1.71 15,761
2019-10-04 $1.74 $1.79 $1.69 $1.79 $1.68 27,425
2019-10-03 $1.82 $1.82 $1.70 $1.74 $1.64 63,017
2019-10-02 $1.87 $1.87 $1.81 $1.81 $1.70 31,270
2019-10-01 $1.87 $1.92 $1.87 $1.89 $1.78 3,322
2019-09-30 $1.88 $1.90 $1.80 $1.88 $1.77 43,877
2019-09-27 $1.83 $1.92 $1.83 $1.89 $1.78 7,136
2019-09-26 $1.92 $1.99 $1.85 $1.87 $1.76 15,851
2019-09-25 $1.95 $2.01 $1.93 $1.94 $1.82 10,664
2019-09-24 $1.99 $2.00 $1.93 $1.95 $1.83 55,059
2019-09-23 $1.92 $2.04 $1.90 $2.02 $1.90 10,449
2019-09-20 $1.91 $1.96 $1.87 $1.94 $1.82 74,411
2019-09-19 $1.93 $1.97 $1.86 $1.93 $1.81 28,489
2019-09-18 $1.99 $2.01 $1.92 $1.92 $1.81 18,021
2019-09-17 $1.96 $2.03 $1.90 $2.01 $1.89 21,236
2019-09-16 $2.06 $2.08 $1.81 $2.00 $1.88 93,549
2019-09-13 $2.02 $2.16 $2.02 $2.06 $1.94 86,697
2019-09-12 $1.96 $2.01 $1.93 $1.98 $1.86 20,472
2019-09-11 $2.00 $2.01 $1.96 $1.97 $1.85 19,267
2019-09-10 $1.87 $2.01 $1.85 $1.96 $1.84 32,423
2019-09-09 $1.99 $2.00 $1.89 $1.91 $1.80 42,374
2019-09-06 $1.94 $2.00 $1.92 $1.97 $1.85 22,658
2019-09-05 $1.95 $1.95 $1.91 $1.95 $1.83 18,285
2019-09-04 $1.91 $1.97 $1.90 $1.95 $1.83 35,315
2019-09-03 $1.91 $1.99 $1.86 $1.90 $1.79 49,929
2019-08-30 $1.82 $1.91 $1.81 $1.90 $1.79 60,327
2019-08-29 $1.77 $1.84 $1.73 $1.82 $1.71 47,972
2019-08-28 $1.72 $1.78 $1.70 $1.77 $1.66 25,228
2019-08-27 $1.69 $1.79 $1.67 $1.72 $1.62 153,088
2019-08-26 $1.74 $1.77 $1.70 $1.71 $1.61 67,047
2019-08-23 $1.75 $1.80 $1.72 $1.74 $1.64 117,885
2019-08-22 $1.74 $1.81 $1.74 $1.74 $1.64 22,084
2019-08-21 $1.69 $1.75 $1.69 $1.75 $1.65 11,069
2019-08-20 $1.66 $1.74 $1.66 $1.72 $1.62 78,321
2019-08-19 $1.69 $1.73 $1.61 $1.70 $1.60 48,416
2019-08-16 $1.70 $1.70 $1.66 $1.70 $1.60 18,176
2019-08-15 $1.62 $1.66 $1.61 $1.66 $1.56 8,166
2019-08-14 $1.68 $1.68 $1.65 $1.66 $1.56 13,234
2019-08-13 $1.70 $1.71 $1.66 $1.70 $1.60 29,006
2019-08-12 $1.85 $1.85 $1.71 $1.72 $1.62 30,152
2019-08-09 $1.82 $1.85 $1.78 $1.81 $1.70 51,074
2019-08-08 $1.80 $1.86 $1.78 $1.84 $1.73 60,894
2019-08-07 $1.77 $1.80 $1.74 $1.80 $1.69 29,982
2019-08-06 $1.78 $1.80 $1.73 $1.75 $1.65 17,714
2019-08-05 $1.67 $1.78 $1.62 $1.76 $1.66 164,358
2019-08-02 $1.58 $1.73 $1.58 $1.70 $1.60 169,864
2019-08-01 $1.58 $1.64 $1.58 $1.58 $1.49 56,691
2019-07-31 $1.47 $1.59 $1.45 $1.55 $1.46 80,864
2019-07-30 $1.52 $1.54 $1.48 $1.48 $1.39 41,125
2019-07-29 $1.53 $1.54 $1.50 $1.52 $1.43 38,505
2019-07-26 $1.53 $1.55 $1.52 $1.52 $1.43 66,356
2019-07-25 $1.54 $1.54 $1.51 $1.53 $1.44 47,994
2019-07-24 $1.53 $1.56 $1.53 $1.54 $1.45 21,167
2019-07-23 $1.56 $1.57 $1.54 $1.55 $1.46 25,232
2019-07-22 $1.56 $1.59 $1.54 $1.56 $1.47 35,434
2019-07-19 $1.57 $1.58 $1.55 $1.55 $1.46 57,330
2019-07-18 $1.58 $1.62 $1.55 $1.55 $1.46 102,345
2019-07-17 $1.62 $1.67 $1.58 $1.58 $1.49 98,214
2019-07-16 $1.62 $1.64 $1.56 $1.61 $1.51 75,061
2019-07-15 $1.68 $1.70 $1.60 $1.61 $1.51 162,246
2019-07-12 $1.71 $1.75 $1.68 $1.68 $1.58 63,892
2019-07-11 $1.79 $1.81 $1.73 $1.73 $1.61 54,038
2019-07-10 $1.79 $1.82 $1.79 $1.81 $1.68 28,686
2019-07-09 $1.79 $1.80 $1.76 $1.78 $1.65 47,873
2019-07-08 $1.80 $1.83 $1.76 $1.80 $1.67 45,146
2019-07-05 $1.78 $1.83 $1.76 $1.80 $1.67 54,830
2019-07-03 $1.81 $1.83 $1.77 $1.78 $1.65 43,352
2019-07-02 $1.77 $1.88 $1.77 $1.82 $1.69 91,306
2019-07-01 $1.75 $1.82 $1.75 $1.77 $1.64 73,749
2019-06-28 $1.77 $1.82 $1.75 $1.75 $1.63 80,441
2019-06-27 $1.75 $1.81 $1.75 $1.77 $1.64 5,633
2019-06-26 $1.75 $1.83 $1.75 $1.75 $1.63 41,648
2019-06-25 $1.76 $1.83 $1.75 $1.76 $1.64 33,775
2019-06-24 $1.75 $1.79 $1.75 $1.77 $1.64 33,958
2019-06-21 $1.81 $1.82 $1.75 $1.75 $1.63 9,505
2019-06-20 $1.80 $1.83 $1.78 $1.82 $1.69 23,404
2019-06-19 $1.81 $1.85 $1.79 $1.81 $1.68 13,711
2019-06-18 $1.76 $1.84 $1.76 $1.82 $1.69 48,365
2019-06-17 $1.76 $1.76 $1.70 $1.75 $1.63 25,775
2019-06-14 $1.75 $1.77 $1.73 $1.74 $1.62 42,495
2019-06-13 $1.77 $1.81 $1.71 $1.73 $1.61 117,060
2019-06-12 $1.80 $1.82 $1.75 $1.77 $1.64 87,896
2019-06-11 $1.81 $1.85 $1.80 $1.80 $1.67 45,672
2019-06-10 $1.90 $1.91 $1.79 $1.82 $1.69 52,141
2019-06-07 $1.91 $1.95 $1.85 $1.89 $1.76 61,884
2019-06-06 $1.93 $1.98 $1.91 $1.91 $1.77 13,024
2019-06-05 $2.02 $2.02 $1.92 $1.95 $1.81 43,887
2019-06-04 $1.95 $2.00 $1.95 $1.98 $1.84 15,513
2019-06-03 $1.96 $1.99 $1.92 $1.95 $1.81 12,793
2019-05-31 $1.96 $2.02 $1.96 $1.97 $1.83 11,292
2019-05-30 $1.98 $2.01 $1.95 $2.01 $1.87 20,280
2019-05-29 $1.95 $2.00 $1.94 $1.99 $1.85 10,954
2019-05-28 $2.00 $2.00 $1.93 $1.94 $1.80 45,030
2019-05-24 $2.09 $2.10 $2.00 $2.03 $1.89 35,912
2019-05-23 $2.08 $2.13 $2.00 $2.02 $1.88 21,884
2019-05-22 $2.26 $2.26 $2.05 $2.10 $1.95 35,377
2019-05-21 $2.30 $2.33 $2.25 $2.29 $2.13 32,692
2019-05-20 $2.28 $2.32 $2.25 $2.29 $2.13 27,754
2019-05-17 $2.31 $2.33 $2.24 $2.29 $2.13 26,497
2019-05-16 $2.22 $2.34 $2.22 $2.31 $2.15 40,041
2019-05-15 $2.18 $2.25 $2.18 $2.23 $2.07 17,827
2019-05-14 $2.13 $2.20 $2.11 $2.17 $2.02 21,213
2019-05-13 $2.14 $2.14 $2.11 $2.13 $1.98 7,441
2019-05-10 $2.17 $2.22 $2.16 $2.20 $2.04 25,598
2019-05-09 $2.11 $2.22 $2.11 $2.17 $2.02 21,085
2019-05-08 $2.11 $2.19 $2.11 $2.17 $2.02 7,770
2019-05-07 $2.17 $2.20 $2.10 $2.11 $1.96 26,692
2019-05-06 $2.15 $2.22 $2.15 $2.19 $2.04 21,343
2019-05-03 $2.18 $2.19 $2.13 $2.17 $2.02 66,083
2019-05-02 $2.14 $2.22 $2.13 $2.18 $2.03 119,809
2019-05-01 $2.11 $2.20 $2.08 $2.14 $1.99 89,381
2019-04-30 $2.09 $2.13 $2.04 $2.05 $1.91 67,020
2019-04-29 $2.10 $2.14 $2.09 $2.12 $1.97 26,419
2019-04-26 $2.14 $2.14 $2.12 $2.14 $1.99 9,281
2019-04-25 $2.10 $2.15 $2.10 $2.12 $1.97 10,449
2019-04-24 $2.09 $2.10 $2.08 $2.08 $1.93 15,589
2019-04-23 $2.09 $2.13 $2.07 $2.08 $1.93 27,766
2019-04-22 $2.04 $2.09 $2.04 $2.08 $1.93 9,087
2019-04-18 $2.00 $2.06 $2.00 $2.05 $1.91 13,932
2019-04-17 $2.00 $2.01 $1.95 $2.00 $1.86 127,934
2019-04-16 $2.03 $2.07 $2.00 $2.00 $1.86 55,873
2019-04-15 $2.20 $2.20 $2.03 $2.03 $1.89 21,185
2019-04-12 $2.10 $2.18 $2.09 $2.10 $1.95 65,035
2019-04-11 $2.18 $2.21 $2.12 $2.12 $1.95 10,265
2019-04-10 $2.16 $2.24 $2.16 $2.18 $2.01 29,332
2019-04-09 $2.16 $2.20 $2.13 $2.17 $2.00 43,669
2019-04-08 $2.18 $2.23 $2.11 $2.15 $1.98 61,654
2019-04-05 $2.21 $2.27 $2.16 $2.22 $2.04 51,169
2019-04-04 $2.19 $2.23 $2.18 $2.23 $2.05 22,146
2019-04-03 $2.14 $2.20 $2.12 $2.17 $2.00 12,067
2019-04-02 $2.21 $2.21 $2.12 $2.14 $1.97 27,390
2019-04-01 $2.10 $2.17 $2.06 $2.14 $1.97 14,793
2019-03-29 $2.07 $2.14 $2.04 $2.10 $1.93 61,631
2019-03-28 $2.10 $2.20 $2.03 $2.05 $1.89 139,477
2019-03-27 $2.15 $2.24 $2.10 $2.10 $1.93 67,280
2019-03-26 $2.17 $2.23 $2.12 $2.15 $1.98 17,109
2019-03-25 $2.22 $2.25 $2.15 $2.15 $1.98 19,857
2019-03-22 $2.24 $2.29 $2.22 $2.22 $2.04 19,076
2019-03-21 $2.21 $2.36 $2.21 $2.25 $2.07 20,109
2019-03-20 $2.29 $2.36 $2.20 $2.22 $2.04 42,808
2019-03-19 $2.35 $2.42 $2.27 $2.32 $2.14 84,454
2019-03-18 $2.43 $2.43 $2.33 $2.34 $2.15 84,380
2019-03-15 $2.42 $2.49 $2.36 $2.43 $2.24 21,163
2019-03-14 $2.48 $2.49 $2.39 $2.43 $2.24 30,348
2019-03-13 $2.49 $2.53 $2.45 $2.47 $2.27 44,617
2019-03-12 $2.56 $2.59 $2.49 $2.49 $2.29 71,725
2019-03-11 $2.64 $2.66 $2.51 $2.56 $2.36 61,336
2019-03-08 $2.78 $2.79 $2.60 $2.66 $2.45 261,345
2019-03-07 $2.79 $2.81 $2.66 $2.80 $2.58 138,245
2019-03-06 $2.80 $2.85 $2.70 $2.79 $2.57 132,552
2019-03-05 $2.72 $2.88 $2.52 $2.82 $2.60 250,712
2019-03-04 $2.26 $2.75 $2.21 $2.68 $2.47 314,783
2019-03-01 $2.17 $2.30 $2.14 $2.27 $2.09 93,845
2019-02-28 $2.13 $2.18 $2.11 $2.15 $1.98 16,962
2019-02-27 $2.11 $2.14 $2.11 $2.12 $1.95 24,000
2019-02-26 $2.16 $2.20 $2.13 $2.15 $1.98 27,808
2019-02-25 $2.15 $2.20 $2.13 $2.15 $1.98 36,983
2019-02-22 $2.03 $2.16 $2.03 $2.15 $1.98 37,395
2019-02-21 $2.07 $2.10 $2.00 $2.05 $1.89 53,672
2019-02-20 $2.25 $2.28 $2.03 $2.09 $1.92 61,487
2019-02-19 $2.31 $2.34 $2.22 $2.27 $2.09 57,187
2019-02-15 $2.34 $2.38 $2.26 $2.31 $2.13 94,207
2019-02-14 $2.25 $2.37 $2.25 $2.33 $2.14 42,269
2019-02-13 $2.26 $2.26 $2.23 $2.25 $2.07 24,914
2019-02-12 $2.23 $2.26 $2.22 $2.26 $2.08 52,958
2019-02-11 $2.22 $2.26 $2.12 $2.24 $2.06 53,144
2019-02-08 $2.18 $2.26 $2.10 $2.24 $2.06 37,942
2019-02-07 $2.19 $2.25 $2.16 $2.19 $2.02 13,487
2019-02-06 $2.21 $2.29 $2.19 $2.23 $2.05 70,952
2019-02-05 $2.42 $2.44 $2.11 $2.29 $2.11 126,505
2019-02-04 $2.37 $2.41 $2.25 $2.40 $2.21 89,674
2019-02-01 $2.15 $2.36 $2.13 $2.34 $2.15 199,722
2019-01-31 $2.01 $2.19 $2.01 $2.13 $1.96 121,487
2019-01-30 $2.03 $2.03 $1.95 $2.01 $1.85 44,470
2019-01-29 $2.08 $2.08 $1.95 $2.04 $1.88 74,186
2019-01-28 $2.07 $2.08 $1.95 $2.08 $1.91 50,152
2019-01-25 $1.99 $2.08 $1.96 $2.08 $1.91 44,858
2019-01-24 $1.97 $2.04 $1.91 $1.99 $1.83 44,013
2019-01-23 $2.06 $2.06 $1.92 $1.97 $1.81 54,843
2019-01-22 $2.05 $2.07 $2.00 $2.07 $1.91 104,027
2019-01-18 $2.06 $2.11 $2.01 $2.06 $1.90 88,701
2019-01-17 $2.07 $2.07 $2.00 $2.06 $1.90 26,372
2019-01-16 $2.06 $2.11 $2.06 $2.06 $1.90 30,702
2019-01-15 $2.26 $2.29 $2.00 $2.04 $1.88 824,756
2019-01-14 $2.26 $2.28 $2.20 $2.26 $2.08 62,502
2019-01-11 $2.21 $2.26 $2.08 $2.26 $2.06 91,157
2019-01-10 $2.26 $2.29 $2.17 $2.24 $2.04 27,787
2019-01-09 $2.17 $2.37 $2.08 $2.30 $2.10 90,981
2019-01-08 $2.13 $2.19 $2.04 $2.17 $1.98 97,606
2019-01-07 $1.93 $2.12 $1.93 $2.10 $1.92 102,524
2019-01-04 $1.79 $1.90 $1.79 $1.90 $1.73 36,004
2019-01-03 $1.86 $1.86 $1.72 $1.79 $1.63 45,332
2019-01-02 $1.75 $1.86 $1.75 $1.86 $1.70 54,248
2018-12-31 $1.83 $1.88 $1.72 $1.76 $1.61 162,506
2018-12-28 $1.76 $1.85 $1.70 $1.83 $1.67 210,108
2018-12-27 $1.73 $1.80 $1.73 $1.75 $1.60 69,373
2018-12-26 $1.77 $1.77 $1.72 $1.75 $1.60 100,875
2018-12-24 $1.73 $1.78 $1.73 $1.75 $1.60 35,581
2018-12-21 $1.74 $1.79 $1.74 $1.77 $1.62 97,356
2018-12-20 $1.74 $1.79 $1.71 $1.74 $1.59 115,480
2018-12-19 $1.77 $1.79 $1.75 $1.76 $1.61 147,242
2018-12-18 $1.77 $1.84 $1.76 $1.76 $1.61 116,565
2018-12-17 $1.78 $1.81 $1.75 $1.81 $1.65 114,808
2018-12-14 $1.78 $1.80 $1.74 $1.78 $1.62 114,462
2018-12-13 $1.75 $1.80 $1.75 $1.78 $1.62 220,101
2018-12-12 $1.74 $1.80 $1.71 $1.75 $1.60 208,263
2018-12-11 $1.80 $1.82 $1.69 $1.74 $1.59 153,470
2018-12-10 $1.70 $1.77 $1.65 $1.71 $1.56 123,055
2018-12-07 $1.69 $1.75 $1.65 $1.75 $1.60 117,972
2018-12-06 $1.75 $1.75 $1.66 $1.70 $1.55 122,031
2018-12-04 $1.82 $1.82 $1.74 $1.75 $1.60 65,351
2018-12-03 $1.82 $1.82 $1.78 $1.82 $1.66 20,696
2018-11-30 $1.68 $1.81 $1.66 $1.78 $1.62 269,999
2018-11-29 $1.73 $1.78 $1.67 $1.69 $1.54 155,583
2018-11-28 $1.71 $1.82 $1.69 $1.80 $1.64 133,082
2018-11-27 $1.71 $1.79 $1.68 $1.69 $1.54 114,612
2018-11-26 $1.66 $1.74 $1.65 $1.71 $1.56 157,020
2018-11-23 $1.69 $1.70 $1.66 $1.66 $1.51 25,498
2018-11-21 $1.72 $1.75 $1.70 $1.71 $1.56 55,709
2018-11-20 $1.75 $1.75 $1.71 $1.71 $1.56 74,614
2018-11-19 $1.75 $1.78 $1.72 $1.78 $1.62 153,831
2018-11-16 $1.82 $1.82 $1.72 $1.73 $1.58 98,817
2018-11-15 $1.88 $1.88 $1.79 $1.79 $1.63 68,803
2018-11-14 $1.94 $1.94 $1.88 $1.88 $1.72 92,526
2018-11-13 $1.93 $1.93 $1.90 $1.92 $1.75 32,190
2018-11-12 $2.01 $2.01 $1.91 $1.91 $1.74 42,470
2018-11-09 $2.05 $2.05 $1.97 $1.98 $1.81 43,369
2018-11-08 $2.10 $2.15 $2.03 $2.05 $1.87 91,776
2018-11-07 $2.00 $2.08 $1.99 $2.06 $1.88 46,979
2018-11-06 $2.02 $2.04 $2.00 $2.00 $1.82 60,357
2018-11-05 $2.02 $2.06 $2.00 $2.03 $1.85 45,705
2018-11-02 $2.01 $2.05 $1.99 $2.02 $1.84 110,328
2018-11-01 $2.01 $2.07 $1.95 $1.98 $1.81 99,827
2018-10-31 $1.97 $2.00 $1.95 $1.96 $1.79 68,763
2018-10-30 $1.81 $2.00 $1.81 $1.97 $1.80 113,869
2018-10-29 $1.78 $1.91 $1.70 $1.81 $1.65 173,690
2018-10-26 $2.05 $2.05 $1.67 $1.78 $1.62 422,693
2018-10-25 $2.28 $2.31 $2.05 $2.06 $1.88 180,197
2018-10-24 $2.27 $2.36 $2.25 $2.28 $2.08 162,585
2018-10-23 $2.45 $2.45 $2.27 $2.28 $2.08 157,144
2018-10-22 $2.53 $2.53 $2.47 $2.48 $2.26 67,601
2018-10-19 $2.53 $2.53 $2.50 $2.51 $2.29 41,079
2018-10-18 $2.53 $2.56 $2.50 $2.53 $2.31 30,948
2018-10-17 $2.54 $2.57 $2.53 $2.55 $2.33 29,352
2018-10-16 $2.52 $2.55 $2.50 $2.52 $2.30 47,299
2018-10-15 $2.59 $2.59 $2.50 $2.55 $2.33 66,730
2018-10-12 $2.69 $2.71 $2.54 $2.57 $2.35 98,419
2018-10-11 $2.84 $2.94 $2.75 $2.75 $2.43 88,258
2018-10-10 $2.95 $2.96 $2.84 $2.84 $2.51 64,040
2018-10-09 $3.00 $3.00 $2.95 $2.95 $2.61 36,365
2018-10-08 $2.92 $3.00 $2.92 $3.00 $2.65 6,497
2018-10-05 $3.03 $3.03 $2.92 $2.92 $2.58 33,086
2018-10-04 $2.99 $3.03 $2.99 $3.03 $2.68 20,842
2018-10-03 $2.95 $2.99 $2.92 $2.99 $2.65 28,973
2018-10-02 $2.93 $2.95 $2.86 $2.95 $2.61 40,555
2018-10-01 $2.95 $2.95 $2.90 $2.90 $2.57 21,180
2018-09-28 $2.95 $3.03 $2.90 $2.95 $2.61 81,276
2018-09-27 $2.90 $2.95 $2.90 $2.95 $2.61 47,378
2018-09-26 $2.80 $2.90 $2.80 $2.90 $2.57 59,756
2018-09-25 $2.80 $2.80 $2.75 $2.75 $2.43 24,830
2018-09-24 $2.80 $2.80 $2.75 $2.80 $2.48 19,017
2018-09-21 $2.70 $2.80 $2.70 $2.80 $2.48 66,395
2018-09-20 $2.75 $2.80 $2.70 $2.70 $2.39 155,775
2018-09-19 $2.80 $2.85 $2.75 $2.75 $2.43 34,737
2018-09-18 $2.85 $2.85 $2.75 $2.80 $2.48 3,948
2018-09-17 $2.85 $2.90 $2.75 $2.80 $2.48 41,390
2018-09-14 $2.80 $2.90 $2.75 $2.75 $2.43 26,183
2018-09-13 $2.75 $2.90 $2.75 $2.80 $2.48 31,765
2018-09-12 $2.70 $2.80 $2.70 $2.75 $2.43 27,569
2018-09-11 $2.80 $2.80 $2.70 $2.70 $2.39 15,284
2018-09-10 $2.80 $2.80 $2.70 $2.80 $2.48 45,583
2018-09-07 $2.80 $2.85 $2.75 $2.80 $2.48 12,111
2018-09-06 $2.75 $2.85 $2.65 $2.80 $2.48 65,883
2018-09-05 $2.90 $2.90 $2.75 $2.75 $2.43 27,610
2018-09-04 $2.90 $2.90 $2.85 $2.85 $2.52 10,324
2018-08-31 $2.80 $2.91 $2.80 $2.90 $2.57 57,679
2018-08-30 $2.80 $2.85 $2.80 $2.80 $2.48 33,871
2018-08-29 $2.85 $2.85 $2.70 $2.80 $2.48 25,535
2018-08-28 $2.80 $2.85 $2.75 $2.80 $2.48 17,946
2018-08-27 $2.70 $2.85 $2.70 $2.80 $2.48 77,502
2018-08-24 $2.65 $2.75 $2.60 $2.70 $2.39 76,348
2018-08-23 $2.85 $2.85 $2.65 $2.70 $2.39 80,451
2018-08-22 $2.75 $2.90 $2.75 $2.85 $2.52 69,686
2018-08-21 $2.65 $2.78 $2.65 $2.75 $2.43 35,774
2018-08-20 $2.60 $2.70 $2.55 $2.65 $2.35 105,893
2018-08-17 $2.65 $2.65 $2.60 $2.60 $2.30 891,310
2018-08-16 $2.65 $2.65 $2.60 $2.65 $2.35 42,293
2018-08-15 $2.65 $2.65 $2.60 $2.63 $2.33 44,744
2018-08-14 $2.65 $2.68 $2.59 $2.65 $2.35 69,430
2018-08-13 $2.75 $2.75 $2.57 $2.65 $2.35 73,769
2018-08-10 $2.80 $2.80 $2.70 $2.75 $2.43 95,324
2018-08-09 $2.80 $2.85 $2.75 $2.80 $2.48 63,070
2018-08-08 $2.90 $2.90 $2.80 $2.80 $2.48 36,406
2018-08-07 $2.80 $2.90 $2.76 $2.85 $2.52 78,883
2018-08-06 $2.85 $2.90 $2.80 $2.85 $2.52 74,956
2018-08-03 $3.00 $3.00 $2.85 $2.85 $2.52 114,322
2018-08-02 $3.00 $3.00 $2.91 $2.95 $2.61 87,251
2018-08-01 $3.10 $3.10 $2.95 $3.00 $2.65 42,376
2018-07-31 $3.00 $3.10 $2.95 $3.05 $2.70 108,973
2018-07-30 $2.95 $3.05 $2.95 $2.95 $2.61 109,742
2018-07-27 $2.95 $3.03 $2.95 $2.95 $2.61 65,799
2018-07-26 $3.00 $3.10 $2.95 $2.95 $2.61 58,891
2018-07-25 $3.10 $3.15 $3.00 $3.00 $2.65 60,578
2018-07-24 $3.10 $3.15 $3.05 $3.10 $2.74 34,921
2018-07-23 $3.05 $3.10 $3.05 $3.10 $2.74 14,174
2018-07-20 $3.10 $3.15 $3.05 $3.05 $2.70 17,990
2018-07-19 $3.10 $3.15 $3.10 $3.10 $2.74 6,305
2018-07-18 $3.05 $3.10 $3.05 $3.10 $2.74 24,309
2018-07-17 $3.05 $3.10 $3.00 $3.05 $2.70 61,288
2018-07-16 $3.10 $3.15 $3.05 $3.05 $2.70 50,437
2018-07-13 $3.20 $3.20 $3.10 $3.10 $2.74 16,704
2018-07-12 $3.25 $3.25 $3.10 $3.20 $2.83 86,645
2018-07-11 $3.30 $3.35 $3.25 $3.25 $2.81 71,729
2018-07-10 $3.25 $3.35 $3.25 $3.30 $2.85 39,900
2018-07-09 $3.20 $3.30 $3.20 $3.25 $2.81 140,922
2018-07-06 $3.15 $3.30 $3.15 $3.15 $2.72 94,125
2018-07-05 $3.15 $3.20 $3.10 $3.15 $2.72 44,539
2018-07-03 $3.10 $3.15 $3.05 $3.15 $2.72 19,292
2018-07-02 $3.10 $3.15 $3.00 $3.05 $2.63 96,333
2018-06-29 $3.10 $3.15 $3.10 $3.10 $2.68 25,392
2018-06-28 $3.00 $3.15 $3.00 $3.10 $2.68 44,818
2018-06-27 $3.05 $3.10 $3.00 $3.00 $2.59 113,788
2018-06-26 $3.10 $3.10 $3.05 $3.05 $2.63 9,067
2018-06-25 $3.10 $3.10 $3.00 $3.05 $2.63 69,807
2018-06-22 $3.10 $3.10 $3.05 $3.10 $2.68 29,281
2018-06-21 $3.00 $3.10 $3.00 $3.05 $2.63 23,653
2018-06-20 $3.15 $3.15 $2.95 $3.00 $2.59 126,002
2018-06-19 $3.15 $3.20 $3.10 $3.15 $2.72 42,834
2018-06-18 $3.15 $3.20 $3.15 $3.15 $2.72 32,692
2018-06-15 $3.05 $3.10 $3.05 $3.10 $2.68 45,805
2018-06-14 $3.15 $3.15 $3.08 $3.10 $2.68 20,141
2018-06-13 $3.10 $3.15 $3.05 $3.05 $2.63 37,314
2018-06-12 $3.15 $3.15 $3.10 $3.10 $2.68 12,036
2018-06-11 $3.10 $3.20 $3.00 $3.10 $2.68 182,975
2018-06-08 $3.25 $3.25 $3.10 $3.10 $2.68 40,722
2018-06-07 $3.15 $3.25 $3.10 $3.25 $2.81 34,227
2018-06-06 $3.15 $3.15 $3.11 $3.15 $2.72 17,308
2018-06-05 $3.20 $3.20 $3.05 $3.15 $2.72 48,567
2018-06-04 $3.15 $3.20 $3.15 $3.20 $2.76 23,974
2018-06-01 $3.15 $3.20 $3.13 $3.15 $2.72 35,386
2018-05-31 $3.15 $3.15 $3.10 $3.10 $2.68 33,017
2018-05-30 $3.15 $3.20 $3.10 $3.15 $2.72 35,016
2018-05-29 $3.15 $3.20 $3.10 $3.15 $2.72 29,700
2018-05-25 $3.30 $3.30 $3.10 $3.15 $2.72 21,655
2018-05-24 $3.35 $3.40 $3.30 $3.30 $2.85 11,610
2018-05-23 $3.30 $3.45 $3.25 $3.40 $2.94 116,568
2018-05-22 $3.20 $3.35 $3.20 $3.35 $2.89 22,122
2018-05-21 $3.10 $3.25 $3.10 $3.20 $2.76 37,693
2018-05-18 $3.10 $3.15 $3.05 $3.10 $2.68 63,099
2018-05-17 $3.10 $3.18 $3.07 $3.10 $2.68 37,274
2018-05-16 $3.10 $3.15 $3.05 $3.10 $2.68 35,412
2018-05-15 $3.15 $3.20 $3.06 $3.10 $2.68 49,574
2018-05-14 $3.35 $3.35 $3.15 $3.20 $2.76 64,594
2018-05-11 $3.25 $3.30 $3.20 $3.30 $2.85 19,752
2018-05-10 $3.20 $3.35 $3.20 $3.30 $2.85 57,941
2018-05-09 $3.30 $3.35 $3.20 $3.25 $2.81 35,286
2018-05-08 $3.30 $3.35 $3.20 $3.25 $2.81 37,600
2018-05-07 $3.40 $3.40 $3.25 $3.35 $2.89 30,322
2018-05-04 $3.00 $3.40 $3.00 $3.30 $2.85 108,567
2018-05-03 $3.00 $3.10 $3.00 $3.05 $2.63 23,827
2018-05-02 $3.00 $3.10 $3.00 $3.05 $2.63 85,400
2018-05-01 $3.10 $3.10 $2.95 $3.00 $2.59 123,121
2018-04-30 $3.05 $3.10 $3.05 $3.10 $2.68 64,421
2018-04-27 $3.05 $3.10 $3.00 $3.05 $2.63 57,872
2018-04-26 $3.10 $3.10 $3.05 $3.05 $2.63 60,146
2018-04-25 $3.15 $3.19 $3.05 $3.05 $2.63 56,855
2018-04-24 $3.15 $3.25 $3.10 $3.15 $2.72 96,648
2018-04-23 $3.15 $3.20 $3.10 $3.15 $2.72 38,973
2018-04-20 $3.20 $3.20 $3.10 $3.15 $2.72 141,898
2018-04-19 $3.35 $3.40 $3.10 $3.15 $2.72 68,232
2018-04-18 $3.55 $3.55 $3.35 $3.35 $2.89 29,170
2018-04-17 $3.35 $3.65 $3.35 $3.50 $3.02 42,551
2018-04-16 $3.55 $3.55 $3.30 $3.35 $2.89 90,793
2018-04-13 $3.60 $3.60 $3.45 $3.50 $3.02 31,421
2018-04-12 $3.55 $3.65 $3.50 $3.55 $3.06 56,953
2018-04-11 $3.70 $3.75 $3.55 $3.60 $3.04 148,756
2018-04-10 $3.60 $3.75 $3.60 $3.70 $3.12 83,438
2018-04-09 $3.65 $3.65 $3.55 $3.60 $3.04 27,058
2018-04-06 $3.70 $3.75 $3.60 $3.60 $3.04 58,737
2018-04-05 $3.70 $3.75 $3.60 $3.70 $3.12 44,393
2018-04-04 $3.55 $3.70 $3.55 $3.70 $3.12 19,949
2018-04-03 $3.45 $3.80 $3.45 $3.60 $3.04 92,483
2018-04-02 $3.55 $3.55 $3.40 $3.50 $2.96 31,050
2018-03-29 $3.50 $3.70 $3.50 $3.50 $2.96 27,678
2018-03-28 $3.60 $3.60 $3.49 $3.50 $2.96 14,226
2018-03-27 $3.55 $3.75 $3.45 $3.60 $3.04 52,798
2018-03-26 $3.65 $3.70 $3.50 $3.55 $3.00 40,463
2018-03-23 $3.75 $3.75 $3.50 $3.55 $3.00 47,114
2018-03-22 $3.75 $3.85 $3.60 $3.75 $3.17 69,949
2018-03-21 $3.20 $3.85 $3.20 $3.85 $3.25 161,013
2018-03-20 $3.20 $3.25 $3.20 $3.20 $2.70 40,056
2018-03-19 $3.25 $3.25 $3.20 $3.20 $2.70 17,943
2018-03-16 $3.30 $3.31 $3.25 $3.25 $2.74 8,332
2018-03-15 $3.40 $3.45 $3.25 $3.30 $2.79 23,993
2018-03-14 $3.35 $3.40 $3.20 $3.40 $2.87 47,092
2018-03-13 $3.50 $3.50 $3.35 $3.40 $2.87 22,943
2018-03-12 $3.70 $3.70 $3.45 $3.45 $2.91 31,384
2018-03-09 $3.55 $3.75 $3.45 $3.70 $3.12 115,423
2018-03-08 $3.45 $3.55 $3.35 $3.50 $2.96 95,084
2018-03-07 $3.45 $3.50 $3.40 $3.40 $2.87 76,154
2018-03-06 $3.45 $3.50 $3.30 $3.50 $2.96 104,554
2018-03-05 $3.40 $3.45 $3.20 $3.45 $2.91 45,137
2018-03-02 $3.15 $3.53 $3.15 $3.40 $2.87 130,943
2018-03-01 $3.00 $3.25 $3.00 $3.25 $2.74 130,304
2018-02-28 $3.00 $3.05 $3.00 $3.00 $2.53 53,056
2018-02-27 $3.00 $3.05 $3.00 $3.00 $2.53 65,392
2018-02-26 $3.00 $3.05 $3.00 $3.00 $2.53 33,000
2018-02-23 $3.05 $3.10 $3.00 $3.05 $2.58 41,336
2018-02-22 $3.00 $3.05 $2.95 $3.05 $2.58 30,666
2018-02-21 $3.00 $3.05 $2.95 $3.00 $2.53 37,039
2018-02-20 $3.05 $3.06 $3.00 $3.05 $2.58 31,353
2018-02-16 $3.05 $3.08 $3.00 $3.05 $2.58 19,718
2018-02-15 $3.05 $3.15 $3.03 $3.05 $2.58 70,187
2018-02-14 $3.00 $3.15 $2.95 $3.05 $2.58 79,129
2018-02-13 $3.05 $3.10 $2.95 $3.00 $2.53 95,381
2018-02-12 $3.20 $3.25 $3.05 $3.05 $2.58 68,420
2018-02-09 $3.15 $3.25 $3.05 $3.15 $2.66 99,374
2018-02-08 $3.60 $3.63 $3.05 $3.10 $2.62 251,897
2018-02-07 $3.70 $3.75 $3.55 $3.70 $3.12 56,374
2018-02-06 $3.70 $3.70 $3.50 $3.70 $3.12 127,817
2018-02-05 $3.75 $3.80 $3.70 $3.70 $3.12 48,934
2018-02-02 $3.85 $3.95 $3.75 $3.75 $3.17 91,435
2018-02-01 $3.95 $4.00 $3.81 $3.90 $3.29 56,705
2018-01-31 $4.15 $4.15 $3.89 $3.90 $3.29 58,474
2018-01-30 $4.15 $4.20 $3.98 $4.15 $3.50 79,368
2018-01-29 $4.20 $4.25 $4.15 $4.20 $3.55 100,735
2018-01-26 $4.00 $4.20 $4.00 $4.15 $3.50 56,358
2018-01-25 $4.10 $4.10 $4.00 $4.00 $3.38 47,035
2018-01-24 $4.25 $4.35 $4.10 $4.10 $3.46 74,937
2018-01-23 $4.20 $4.30 $4.16 $4.20 $3.55 69,783
2018-01-22 $4.15 $4.20 $4.13 $4.20 $3.55 102,021
2018-01-19 $4.15 $4.15 $4.05 $4.15 $3.50 72,148
2018-01-18 $4.00 $4.20 $4.00 $4.15 $3.50 110,189
2018-01-17 $3.95 $4.05 $3.92 $4.05 $3.42 49,613
2018-01-16 $3.85 $4.00 $3.85 $3.95 $3.34 64,529
2018-01-12 $4.00 $4.05 $3.80 $3.80 $3.21 70,781
2018-01-11 $3.90 $4.05 $3.90 $4.00 $3.38 89,997
2018-01-10 $4.10 $4.20 $4.04 $4.05 $3.35 72,118
2018-01-09 $3.85 $4.15 $3.85 $4.10 $3.39 189,694
2018-01-08 $3.80 $3.85 $3.75 $3.85 $3.19 73,850
2018-01-05 $3.75 $3.80 $3.70 $3.80 $3.15 95,584
2018-01-04 $3.75 $3.80 $3.70 $3.75 $3.10 129,634
2018-01-03 $3.70 $3.75 $3.65 $3.70 $3.06 101,884
2018-01-02 $3.60 $3.70 $3.58 $3.70 $3.06 139,678
2017-12-29 $3.55 $3.65 $3.54 $3.60 $2.98 113,238
2017-12-28 $3.70 $3.75 $3.50 $3.50 $2.90 123,899
2017-12-27 $3.75 $3.75 $3.60 $3.70 $3.06 69,618
2017-12-26 $3.70 $3.81 $3.50 $3.75 $3.10 191,850
2017-12-22 $3.50 $3.70 $3.50 $3.70 $3.06 184,970
2017-12-21 $3.35 $3.60 $3.35 $3.55 $2.94 168,871
2017-12-20 $3.50 $3.55 $3.35 $3.40 $2.81 86,420
2017-12-19 $3.45 $3.55 $3.30 $3.55 $2.94 114,868
2017-12-18 $3.48 $3.50 $3.25 $3.45 $2.86 216,248
2017-12-15 $3.40 $3.45 $3.35 $3.45 $2.86 190,856
2017-12-14 $3.35 $3.48 $3.35 $3.40 $2.81 97,613
2017-12-13 $3.55 $3.58 $3.30 $3.40 $2.81 211,518
2017-12-12 $3.55 $3.60 $3.50 $3.55 $2.94 57,361
2017-12-11 $3.50 $3.60 $3.45 $3.55 $2.94 87,734
2017-12-08 $3.70 $3.70 $3.50 $3.50 $2.90 97,217
2017-12-07 $3.70 $3.80 $3.60 $3.70 $3.06 58,196
2017-12-06 $3.75 $3.79 $3.70 $3.73 $3.08 53,810
2017-12-05 $3.60 $3.80 $3.60 $3.75 $3.10 71,515
2017-12-04 $3.70 $3.70 $3.60 $3.60 $2.98 73,176
2017-12-01 $3.65 $3.75 $3.60 $3.75 $3.10 46,060
2017-11-30 $3.75 $3.75 $3.65 $3.65 $3.02 100,897
2017-11-29 $3.80 $3.80 $3.65 $3.80 $3.15 22,961
2017-11-28 $3.75 $3.80 $3.70 $3.80 $3.15 11,153
2017-11-27 $3.80 $3.80 $3.65 $3.75 $3.10 99,750
2017-11-24 $3.75 $3.85 $3.65 $3.85 $3.19 17,432
2017-11-22 $3.70 $3.75 $3.70 $3.75 $3.10 47,149
2017-11-21 $3.80 $3.83 $3.65 $3.65 $3.02 48,005
2017-11-20 $3.80 $3.85 $3.70 $3.80 $3.15 72,149
2017-11-17 $3.75 $3.85 $3.60 $3.85 $3.19 226,055
2017-11-16 $3.80 $3.90 $3.70 $3.75 $3.10 41,362
2017-11-15 $3.75 $3.80 $3.70 $3.75 $3.10 52,509
2017-11-14 $3.65 $3.76 $3.65 $3.75 $3.10 36,761
2017-11-13 $3.80 $3.80 $3.60 $3.70 $3.06 205,525
2017-11-10 $3.90 $3.90 $3.80 $3.80 $3.15 116,561
2017-11-09 $3.85 $3.90 $3.80 $3.85 $3.19 134,309
2017-11-08 $3.95 $3.95 $3.85 $3.90 $3.23 11,475
2017-11-07 $3.95 $3.95 $3.85 $3.90 $3.23 33,679
2017-11-06 $3.85 $3.95 $3.85 $3.95 $3.27 39,792
2017-11-03 $3.95 $3.95 $3.80 $3.90 $3.23 82,837
2017-11-02 $3.65 $3.95 $3.65 $3.95 $3.27 240,029
2017-11-01 $3.75 $3.85 $3.65 $3.70 $3.06 93,781
2017-10-31 $3.90 $3.90 $3.60 $3.65 $3.02 117,873
2017-10-30 $3.90 $3.90 $3.83 $3.90 $3.23 28,184
2017-10-27 $3.85 $3.90 $3.75 $3.90 $3.23 107,981
2017-10-26 $3.80 $3.85 $3.70 $3.80 $3.15 69,821
2017-10-25 $3.75 $3.85 $3.60 $3.78 $3.12 82,459
2017-10-24 $3.85 $3.85 $3.75 $3.85 $3.19 28,356
2017-10-23 $3.75 $3.90 $3.75 $3.85 $3.19 90,978
2017-10-20 $3.80 $3.90 $3.75 $3.75 $3.10 42,931
2017-10-19 $3.80 $3.90 $3.75 $3.80 $3.15 47,778
2017-10-18 $3.80 $3.85 $3.75 $3.80 $3.15 87,414
2017-10-17 $3.90 $3.95 $3.60 $3.75 $3.10 194,155
2017-10-16 $3.90 $3.93 $3.90 $3.90 $3.23 1,517
2017-10-13 $3.90 $3.95 $3.90 $3.90 $3.23 61,800
2017-10-12 $3.90 $4.00 $3.85 $3.90 $3.23 43,054
2017-10-11 $4.00 $4.01 $3.90 $3.95 $3.20 107,069
2017-10-10 $3.95 $4.00 $3.90 $4.00 $3.24 62,989
2017-10-09 $3.95 $4.00 $3.90 $3.95 $3.20 94,801
2017-10-06 $3.90 $4.05 $3.90 $3.95 $3.20 132,022
2017-10-05 $3.90 $3.95 $3.80 $3.90 $3.16 96,672
2017-10-04 $4.05 $4.05 $3.95 $3.95 $3.20 5,113
2017-10-03 $3.95 $4.10 $3.95 $4.05 $3.29 98,900
2017-10-02 $4.00 $4.05 $3.90 $4.00 $3.24 109,728
2017-09-29 $3.85 $4.03 $3.85 $3.95 $3.20 108,435
2017-09-28 $3.80 $3.85 $3.75 $3.85 $3.12 66,157
2017-09-27 $3.85 $3.88 $3.80 $3.85 $3.12 40,010
2017-09-26 $3.80 $3.95 $3.75 $3.80 $3.08 137,148
2017-09-25 $3.75 $3.85 $3.70 $3.75 $3.04 54,658
2017-09-22 $3.70 $3.80 $3.65 $3.75 $3.04 57,640
2017-09-21 $3.70 $3.73 $3.65 $3.70 $3.00 53,901
2017-09-20 $3.75 $3.75 $3.70 $3.70 $3.00 31,261
2017-09-19 $3.70 $3.80 $3.65 $3.75 $3.04 80,654
2017-09-18 $3.80 $3.80 $3.65 $3.70 $3.00 77,280
2017-09-15 $3.75 $3.80 $3.75 $3.80 $3.08 37,780
2017-09-14 $3.70 $3.80 $3.60 $3.80 $3.08 52,770
2017-09-13 $3.70 $3.70 $3.55 $3.65 $2.96 122,484
2017-09-12 $3.75 $3.80 $3.60 $3.65 $2.96 64,967
2017-09-11 $3.55 $3.85 $3.55 $3.85 $3.12 93,100
2017-09-08 $3.60 $3.60 $3.50 $3.55 $2.88 61,854
2017-09-07 $3.55 $3.55 $3.50 $3.55 $2.88 23,265
2017-09-06 $3.55 $3.60 $3.45 $3.55 $2.88 69,357
2017-09-05 $3.60 $3.70 $3.50 $3.55 $2.88 83,873
2017-09-01 $3.50 $3.65 $3.50 $3.60 $2.92 68,385
2017-08-31 $3.55 $3.64 $3.45 $3.55 $2.88 104,042
2017-08-30 $3.60 $3.70 $3.45 $3.50 $2.84 89,710
2017-08-29 $3.75 $4.00 $3.55 $3.60 $2.92 210,608
2017-08-28 $3.40 $3.85 $3.40 $3.80 $3.08 196,843
2017-08-25 $3.30 $3.40 $3.26 $3.40 $2.76 97,915
2017-08-24 $3.45 $3.45 $3.25 $3.35 $2.72 113,070
2017-08-23 $3.15 $3.45 $3.15 $3.40 $2.76 104,721
2017-08-22 $3.05 $3.20 $3.05 $3.15 $2.56 76,259
2017-08-21 $3.35 $3.40 $3.00 $3.05 $2.47 419,414
2017-08-18 $3.45 $3.50 $3.35 $3.35 $2.72 211,200
2017-08-17 $3.45 $3.60 $3.40 $3.50 $2.84 123,298
2017-08-16 $3.60 $3.65 $3.43 $3.45 $2.80 194,569
2017-08-15 $3.75 $3.75 $3.60 $3.60 $2.92 94,372
2017-08-14 $3.70 $3.75 $3.60 $3.75 $3.04 117,272
2017-08-11 $3.55 $3.75 $3.50 $3.65 $2.96 58,686
2017-08-10 $3.60 $3.70 $3.50 $3.65 $2.96 226,843
2017-08-09 $3.85 $3.86 $3.55 $3.60 $2.92 283,003
2017-08-08 $3.80 $3.90 $3.80 $3.85 $3.12 96,974
2017-08-07 $3.85 $4.00 $3.80 $3.80 $3.08 205,910
2017-08-04 $3.90 $3.90 $3.83 $3.85 $3.12 156,354
2017-08-03 $4.05 $4.05 $3.80 $3.85 $3.12 144,100
2017-08-02 $4.00 $4.20 $3.80 $4.05 $3.29 203,218
2017-08-01 $4.15 $4.20 $3.90 $3.90 $3.16 254,628
2017-07-31 $4.05 $4.10 $4.05 $4.05 $3.29 69,943
2017-07-28 $4.25 $4.25 $4.05 $4.05 $3.29 82,863
2017-07-27 $4.05 $4.20 $4.05 $4.20 $3.41 80,915
2017-07-26 $4.05 $4.15 $4.00 $4.05 $3.29 66,692
2017-07-25 $4.05 $4.18 $4.05 $4.10 $3.33 121,360
2017-07-24 $4.00 $4.05 $3.98 $4.05 $3.29 170,386
2017-07-21 $4.00 $4.05 $3.95 $4.00 $3.24 148,807
2017-07-20 $4.00 $4.05 $4.00 $4.05 $3.29 49,441
2017-07-19 $4.10 $4.10 $4.00 $4.00 $3.24 91,835
2017-07-18 $4.10 $4.25 $4.00 $4.10 $3.33 122,792
2017-07-17 $4.15 $4.30 $4.15 $4.15 $3.37 84,135
2017-07-14 $4.25 $4.45 $4.20 $4.20 $3.41 183,461
2017-07-13 $4.25 $4.30 $4.15 $4.25 $3.45 136,115
2017-07-12 $4.25 $4.30 $4.20 $4.25 $3.45 139,395
2017-07-11 $4.40 $4.45 $4.30 $4.30 $3.42 215,476
2017-07-10 $4.40 $4.45 $4.30 $4.45 $3.54 230,827
2017-07-07 $4.35 $4.45 $4.26 $4.45 $3.54 107,955
2017-07-06 $4.40 $4.50 $4.35 $4.35 $3.46 131,031
2017-07-05 $4.50 $4.55 $4.25 $4.40 $3.50 159,574
2017-07-03 $4.45 $4.50 $4.40 $4.50 $3.58 95,210
2017-06-30 $4.45 $4.45 $4.25 $4.35 $3.46 33,826
2017-06-29 $4.30 $4.45 $4.30 $4.40 $3.50 151,800
2017-06-28 $4.15 $4.35 $4.15 $4.30 $3.42 183,174
2017-06-27 $4.05 $4.25 $4.00 $4.20 $3.34 276,380
2017-06-26 $3.95 $4.05 $3.90 $4.00 $3.18 319,470
2017-06-23 $4.05 $4.10 $3.85 $3.90 $3.10 1,740,329
2017-06-22 $3.95 $4.25 $3.95 $4.00 $3.18 286,654
2017-06-21 $4.00 $4.15 $3.95 $3.95 $3.14 208,217
2017-06-20 $4.20 $4.25 $3.90 $3.95 $3.14 252,910
2017-06-19 $4.25 $4.35 $4.20 $4.25 $3.38 169,405
2017-06-16 $4.15 $4.35 $4.15 $4.20 $3.34 219,281
2017-06-15 $4.10 $4.29 $4.10 $4.20 $3.34 207,487
2017-06-14 $4.35 $4.35 $4.10 $4.15 $3.30 336,533
2017-06-13 $4.40 $4.48 $4.20 $4.25 $3.38 311,443
2017-06-12 $4.60 $4.70 $4.35 $4.40 $3.50 167,539
2017-06-09 $4.65 $4.65 $4.50 $4.60 $3.66 123,531
2017-06-08 $4.40 $4.70 $4.40 $4.60 $3.66 100,300
2017-06-07 $4.45 $4.50 $4.40 $4.45 $3.54 72,572
2017-06-06 $4.55 $4.60 $4.45 $4.45 $3.54 193,818
2017-06-05 $4.75 $4.80 $4.55 $4.55 $3.62 125,699
2017-06-02 $4.80 $4.95 $4.70 $4.75 $3.78 81,641
2017-06-01 $4.65 $4.85 $4.60 $4.80 $3.82 131,177
2017-05-31 $4.60 $4.70 $4.55 $4.65 $3.70 121,611
2017-05-30 $4.75 $4.76 $4.60 $4.60 $3.66 174,084
2017-05-26 $4.80 $4.85 $4.70 $4.75 $3.78 123,065
2017-05-25 $4.75 $4.85 $4.75 $4.85 $3.86 6,857
2017-05-24 $4.80 $4.85 $4.75 $4.75 $3.78 650
2017-05-23 $4.85 $4.88 $4.70 $4.85 $3.86 117,190
2017-05-22 $4.75 $4.88 $4.75 $4.85 $3.86 101,144
2017-05-19 $4.75 $4.83 $4.70 $4.75 $3.78 100,672
2017-05-18 $4.95 $5.04 $4.75 $4.80 $3.82 80,746
2017-05-17 $5.00 $5.05 $4.80 $4.95 $3.94 252,667
2017-05-16 $5.05 $5.05 $4.95 $5.00 $3.98 228,951
2017-05-15 $5.10 $5.20 $5.00 $5.05 $4.02 206,589
2017-05-12 $5.15 $5.20 $5.05 $5.10 $4.06 168,207
2017-05-11 $5.30 $5.33 $5.15 $5.15 $4.10 91,003
2017-05-10 $5.30 $5.38 $5.25 $5.30 $4.22 80,276
2017-05-09 $5.25 $5.38 $5.20 $5.30 $4.22 136,512
2017-05-08 $5.20 $5.30 $5.15 $5.25 $4.18 310,068
2017-05-05 $5.20 $5.30 $5.15 $5.20 $4.14 323,881
2017-05-04 $5.50 $5.50 $5.20 $5.20 $4.14 299,507
2017-05-03 $5.55 $5.60 $5.50 $5.50 $4.38 78,642
2017-05-02 $5.60 $5.75 $5.55 $5.60 $4.46 98,309
2017-05-01 $5.90 $5.93 $5.60 $5.60 $4.46 103,414
2017-04-28 $5.65 $5.80 $5.50 $5.80 $4.62 107,909
2017-04-27 $5.70 $5.75 $5.55 $5.60 $4.46 104,428
2017-04-26 $5.75 $6.00 $5.65 $5.75 $4.58 208,086
2017-04-25 $5.55 $5.80 $5.50 $5.70 $4.54 144,388
2017-04-24 $5.55 $5.60 $5.45 $5.50 $4.38 197,911
2017-04-21 $5.55 $5.60 $5.50 $5.50 $4.38 160,677
2017-04-20 $5.60 $5.63 $5.50 $5.60 $4.46 118,906
2017-04-19 $5.45 $5.65 $5.45 $5.55 $4.42 68,773
2017-04-18 $5.60 $5.75 $5.45 $5.45 $4.34 225,786
2017-04-17 $5.65 $5.76 $5.55 $5.55 $4.42 139,496
2017-04-13 $5.70 $5.75 $5.65 $5.65 $4.50 94,550
2017-04-12 $5.75 $5.80 $5.65 $5.70 $4.54 77,777
2017-04-11 $5.80 $5.80 $5.65 $5.75 $4.58 94,607
2017-04-10 $5.80 $5.95 $5.75 $5.85 $4.59 192,471
2017-04-07 $5.75 $5.80 $5.70 $5.75 $4.51 126,752
2017-04-06 $5.55 $5.80 $5.50 $5.70 $4.48 127,051
2017-04-05 $5.60 $5.65 $5.50 $5.55 $4.36 145,947
2017-04-04 $5.60 $5.70 $5.40 $5.55 $4.36 575,762
2017-04-03 $5.70 $5.75 $5.50 $5.55 $4.36 150,808
2017-03-31 $5.80 $5.80 $5.60 $5.70 $4.48 170,940
2017-03-30 $5.80 $5.85 $5.65 $5.80 $4.55 89,003
2017-03-29 $5.60 $5.85 $5.60 $5.70 $4.48 113,736
2017-03-28 $5.50 $5.65 $5.50 $5.60 $4.40 68,752
2017-03-27 $5.55 $5.60 $5.45 $5.55 $4.36 120,931
2017-03-24 $5.65 $5.70 $5.55 $5.60 $4.40 84,203
2017-03-23 $5.50 $5.80 $5.50 $5.70 $4.48 1,001
2017-03-22 $5.40 $5.58 $5.35 $5.50 $4.32 323,430
2017-03-21 $5.45 $5.55 $5.38 $5.45 $4.28 3,025
2017-03-20 $5.50 $5.55 $5.20 $5.40 $4.24 277,683
2017-03-17 $5.65 $5.65 $5.50 $5.55 $4.36 248,816
2017-03-16 $5.75 $5.80 $5.60 $5.65 $4.44 112,161
2017-03-15 $5.75 $5.95 $5.68 $5.75 $4.51 107,935
2017-03-14 $5.60 $5.80 $5.60 $5.70 $4.48 75,801
2017-03-13 $5.90 $5.95 $5.65 $5.65 $4.44 265,401
2017-03-10 $6.10 $6.20 $5.85 $5.85 $4.59 265,226
2017-03-09 $6.15 $6.20 $6.05 $6.05 $4.75 55,907
2017-03-08 $6.20 $6.30 $6.00 $6.05 $4.75 200,352
2017-03-07 $6.30 $6.40 $6.20 $6.20 $4.87 115,096
2017-03-06 $6.30 $6.35 $6.20 $6.25 $4.91 84,055
2017-03-03 $6.25 $6.40 $6.25 $6.30 $4.95 202,152
2017-03-02 $6.35 $6.48 $6.00 $6.25 $4.91 1,151,720
2017-03-01 $6.30 $6.70 $6.25 $6.40 $5.03 170,212
2017-02-28 $6.40 $6.40 $6.25 $6.25 $4.91 148,411
2017-02-27 $6.45 $6.65 $6.30 $6.40 $5.03 181,407
2017-02-24 $6.50 $6.55 $6.40 $6.45 $5.06 76,110
2017-02-23 $6.55 $6.55 $6.35 $6.50 $5.10 136,448
2017-02-22 $6.50 $6.55 $6.45 $6.50 $5.10 94,877
2017-02-21 $6.50 $6.60 $6.45 $6.50 $5.10 150,500
2017-02-17 $6.45 $6.70 $6.45 $6.50 $5.10 120,289
2017-02-16 $6.45 $6.60 $6.45 $6.45 $5.06 73,459
2017-02-15 $6.40 $6.53 $6.40 $6.50 $5.10 76,158
2017-02-14 $6.45 $6.50 $6.35 $6.40 $5.03 139,892
2017-02-13 $6.55 $6.55 $6.25 $6.45 $5.06 169,971
2017-02-10 $6.55 $6.68 $6.35 $6.35 $4.99 237,354
2017-02-09 $6.65 $6.80 $6.55 $6.60 $5.18 57,007
2017-02-08 $6.90 $6.91 $6.60 $6.65 $5.22 86,410
2017-02-07 $7.20 $7.20 $6.90 $6.90 $5.42 58,566
2017-02-06 $7.10 $7.30 $7.06 $7.10 $5.57 38,962
2017-02-03 $7.10 $7.30 $6.95 $7.10 $5.57 77,608
2017-02-02 $7.00 $7.03 $6.90 $6.95 $5.46 33,994
2017-02-01 $7.05 $7.25 $6.95 $6.95 $5.46 88,134
2017-01-31 $6.95 $7.08 $6.80 $6.95 $5.46 159,564
2017-01-30 $7.05 $7.10 $6.70 $6.90 $5.42 70,271
2017-01-27 $7.35 $7.35 $7.05 $7.10 $5.57 42,281
2017-01-26 $7.45 $7.64 $7.28 $7.30 $5.73 53,839
2017-01-25 $7.50 $7.55 $7.42 $7.50 $5.89 33,097
2017-01-24 $7.25 $7.60 $7.15 $7.45 $5.85 75,954
2017-01-23 $7.20 $7.30 $7.10 $7.20 $5.65 52,805
2017-01-20 $7.25 $7.30 $7.10 $7.20 $5.65 81,071
2017-01-19 $7.15 $7.30 $7.15 $7.25 $5.69 30,720
2017-01-18 $7.15 $7.20 $7.00 $7.15 $5.61 61,527
2017-01-17 $7.30 $7.30 $7.05 $7.05 $5.54 73,727
2017-01-13 $7.30 $7.35 $7.30 $7.30 $5.73 56,584
2017-01-12 $7.75 $7.75 $7.00 $7.30 $5.73 151,216
2017-01-11 $7.70 $7.70 $7.55 $7.60 $5.97 35,932
2017-01-10 $7.90 $8.00 $7.80 $7.90 $6.08 76,293
2017-01-09 $7.95 $8.00 $7.63 $7.75 $5.96 92,715
2017-01-06 $8.15 $8.15 $7.95 $7.95 $6.11 75,770
2017-01-05 $8.10 $8.10 $8.00 $8.05 $6.19 104,968
2017-01-04 $8.00 $8.10 $7.90 $8.00 $6.15 102,379
2017-01-03 $7.65 $8.15 $7.65 $7.90 $6.08 128,618
2016-12-30 $7.70 $7.70 $7.50 $7.55 $5.81 54,251
2016-12-29 $7.70 $7.75 $7.55 $7.70 $5.92 36,356
2016-12-28 $7.80 $7.80 $7.60 $7.70 $5.92 61,566
2016-12-27 $7.85 $7.98 $7.55 $7.70 $5.92 62,082
2016-12-23 $7.95 $7.95 $7.70 $7.90 $6.08 35,018
2016-12-22 $8.05 $8.05 $7.85 $7.85 $6.04 33,518
2016-12-21 $7.90 $8.05 $7.80 $8.05 $6.19 86,551
2016-12-20 $8.10 $8.10 $7.80 $8.00 $6.15 81,825
2016-12-19 $8.15 $8.15 $7.90 $8.00 $6.15 79,355
2016-12-16 $7.70 $8.05 $7.60 $8.05 $6.19 183,825
2016-12-15 $7.70 $7.75 $7.60 $7.65 $5.88 67,622
2016-12-14 $7.55 $7.80 $7.50 $7.65 $5.88 65,270
2016-12-13 $7.75 $7.75 $7.50 $7.55 $5.81 56,941
2016-12-12 $7.75 $7.75 $7.50 $7.55 $5.81 48,898
2016-12-09 $7.95 $8.00 $7.75 $7.80 $6.00 116,350
2016-12-08 $7.75 $8.00 $7.60 $8.00 $6.15 120,554
2016-12-07 $7.75 $7.95 $7.70 $7.70 $5.92 105,643
2016-12-06 $7.75 $7.75 $7.60 $7.70 $5.92 91,966
2016-12-05 $7.80 $7.80 $7.60 $7.70 $5.92 79,277
2016-12-02 $7.75 $7.75 $7.60 $7.75 $5.96 70,820
2016-12-01 $7.50 $7.75 $7.50 $7.65 $5.88 76,304
2016-11-30 $7.45 $7.55 $7.40 $7.40 $5.69 63,629
2016-11-29 $7.65 $7.70 $7.30 $7.35 $5.65 75,421
2016-11-28 $7.75 $7.75 $7.30 $7.55 $5.81 89,602
2016-11-25 $7.75 $7.80 $7.65 $7.80 $6.00 17,246
2016-11-23 $7.60 $7.75 $7.41 $7.65 $5.88 68,889
2016-11-22 $7.55 $7.60 $7.40 $7.55 $5.81 56,897
2016-11-21 $7.10 $7.65 $7.10 $7.55 $5.81 111,278
2016-11-18 $6.85 $7.10 $6.85 $7.10 $5.46 133,582
2016-11-17 $6.75 $6.95 $6.68 $6.85 $5.27 90,318
2016-11-16 $6.75 $6.75 $6.70 $6.75 $5.19 43,729
2016-11-15 $6.75 $6.75 $6.70 $6.75 $5.19 42,149
2016-11-14 $6.90 $6.95 $6.70 $6.70 $5.15 68,690
2016-11-11 $6.75 $7.00 $6.70 $6.85 $5.27 117,020
2016-11-10 $6.55 $6.80 $6.45 $6.75 $5.19 145,834
2016-11-09 $6.35 $6.70 $6.35 $6.55 $5.04 96,548
2016-11-08 $6.40 $6.40 $6.21 $6.35 $4.88 58,254
2016-11-07 $6.25 $6.45 $6.25 $6.35 $4.88 73,915
2016-11-04 $6.05 $6.18 $6.00 $6.05 $4.65 64,669
2016-11-03 $6.20 $6.25 $6.00 $6.05 $4.65 89,846
2016-11-02 $6.50 $6.50 $6.15 $6.20 $4.77 79,345
2016-11-01 $7.00 $7.05 $6.45 $6.45 $4.96 107,177
2016-10-31 $7.05 $7.10 $6.90 $6.90 $5.31 76,014
2016-10-28 $7.10 $7.25 $6.95 $7.05 $5.42 60,220
2016-10-27 $6.95 $7.20 $6.85 $7.00 $5.38 171,613
2016-10-26 $7.60 $7.60 $7.40 $7.45 $5.73 68,057
2016-10-25 $7.90 $8.00 $7.43 $7.60 $5.84 203,080
2016-10-24 $7.90 $8.00 $7.80 $7.90 $6.08 154,072
2016-10-21 $7.99 $7.99 $7.74 $7.79 $5.99 71,963
2016-10-20 $7.75 $8.00 $7.73 $7.99 $6.14 126,458
2016-10-19 $7.57 $7.82 $7.57 $7.72 $5.94 56,249
2016-10-18 $7.60 $7.64 $7.55 $7.59 $5.84 30,953
2016-10-17 $7.55 $7.58 $7.50 $7.55 $5.81 65,668
2016-10-14 $7.70 $7.74 $7.52 $7.55 $5.81 88,757
2016-10-13 $7.61 $7.85 $7.52 $7.70 $5.92 107,343
2016-10-12 $7.53 $7.74 $7.52 $7.70 $5.92 85,228
2016-10-11 $7.60 $7.78 $7.60 $7.72 $5.82 136,078
2016-10-10 $7.58 $7.72 $7.54 $7.61 $5.73 99,854
2016-10-07 $7.47 $7.72 $7.44 $7.60 $5.73 89,521
2016-10-06 $7.62 $7.72 $7.41 $7.48 $5.64 60,552
2016-10-05 $7.37 $7.70 $7.37 $7.64 $5.76 164,672
2016-10-04 $7.15 $7.42 $7.15 $7.34 $5.53 87,233
2016-10-03 $7.02 $7.17 $7.02 $7.16 $5.39 66,366
2016-09-30 $6.95 $7.15 $6.95 $7.09 $5.34 43,469
2016-09-29 $6.99 $7.06 $6.89 $6.92 $5.21 49,089
2016-09-28 $7.04 $7.10 $6.90 $7.02 $5.29 52,907
2016-09-27 $6.78 $7.20 $6.75 $7.10 $5.35 151,173
2016-09-26 $6.95 $6.95 $6.77 $6.78 $5.11 143,349
2016-09-23 $7.21 $7.31 $6.94 $6.99 $5.27 93,770
2016-09-22 $7.24 $7.36 $7.20 $7.22 $5.44 65,169
2016-09-21 $7.17 $7.25 $7.09 $7.24 $5.45 19,733
2016-09-20 $7.26 $7.35 $7.15 $7.17 $5.40 32,625
2016-09-19 $7.27 $7.34 $7.19 $7.21 $5.43 60,990
2016-09-16 $7.16 $7.22 $7.09 $7.18 $5.41 84,577
2016-09-15 $7.15 $7.27 $7.07 $7.15 $5.39 75,878
2016-09-14 $7.31 $7.38 $7.11 $7.21 $5.43 97,596
2016-09-13 $7.47 $7.55 $7.25 $7.29 $5.49 88,575
2016-09-12 $7.54 $7.59 $7.34 $7.58 $5.71 93,095
2016-09-09 $7.87 $7.89 $7.50 $7.51 $5.66 82,849
2016-09-08 $7.72 $7.88 $7.70 $7.87 $5.93 83,110
2016-09-07 $7.50 $7.78 $7.50 $7.72 $5.82 94,744
2016-09-06 $7.60 $7.65 $7.48 $7.54 $5.68 76,455
2016-09-02 $7.50 $7.63 $7.45 $7.59 $5.72 63,595
2016-09-01 $7.69 $7.75 $7.40 $7.49 $5.64 72,977
2016-08-31 $7.73 $7.77 $7.59 $7.68 $5.79 100,397
2016-08-30 $7.80 $7.87 $7.68 $7.71 $5.81 66,374
2016-08-29 $7.73 $7.91 $7.68 $7.73 $5.82 54,321
2016-08-26 $7.78 $7.87 $7.69 $7.69 $5.79 50,698
2016-08-25 $7.68 $7.77 $7.67 $7.75 $5.84 45,574
2016-08-24 $7.76 $7.81 $7.68 $7.72 $5.82 47,920
2016-08-23 $7.75 $7.95 $7.71 $7.74 $5.83 48,960
2016-08-22 $8.01 $8.01 $7.69 $7.70 $5.80 102,061
2016-08-19 $7.84 $8.07 $7.84 $7.97 $6.00 76,492
2016-08-18 $7.96 $7.99 $7.77 $7.86 $5.92 91,434
2016-08-17 $8.09 $8.12 $7.95 $8.01 $6.03 46,942
2016-08-16 $8.16 $8.26 $8.02 $8.06 $6.07 101,320
2016-08-15 $8.04 $8.21 $8.04 $8.16 $6.15 116,021
2016-08-12 $7.98 $8.04 $7.93 $7.99 $6.02 67,026
2016-08-11 $7.95 $8.07 $7.93 $7.98 $6.01 103,558
2016-08-10 $8.04 $8.04 $7.92 $7.94 $5.98 30,501
2016-08-09 $8.03 $8.09 $7.92 $7.95 $5.99 59,923
2016-08-08 $8.00 $8.12 $7.96 $8.00 $6.03 106,135
2016-08-05 $7.93 $8.03 $7.89 $7.91 $5.96 112,848
2016-08-04 $8.01 $8.09 $7.80 $7.81 $5.88 160,971
2016-08-03 $7.78 $8.07 $7.76 $8.01 $6.03 110,604
2016-08-02 $7.77 $7.92 $7.73 $7.82 $5.89 91,053
2016-08-01 $7.83 $7.83 $7.44 $7.73 $5.82 252,294
2016-07-29 $8.15 $8.30 $7.46 $7.79 $5.87 294,708
2016-07-28 $8.37 $8.38 $7.93 $8.15 $6.14 155,482
2016-07-27 $8.54 $8.56 $8.42 $8.49 $6.40 212,287
2016-07-26 $8.47 $8.52 $8.38 $8.48 $6.39 242,070
2016-07-25 $8.55 $8.55 $8.36 $8.40 $6.33 211,276
2016-07-22 $8.55 $8.64 $8.39 $8.50 $6.40 238,649
2016-07-21 $8.63 $8.63 $8.44 $8.49 $6.40 345,101
2016-07-20 $9.00 $9.00 $8.35 $8.61 $6.49 347,157
2016-07-19 $9.28 $9.39 $8.97 $9.00 $6.78 88,079
2016-07-18 $9.49 $9.60 $9.13 $9.34 $7.04 213,623
2016-07-15 $9.64 $9.64 $9.35 $9.49 $7.15 138,136
2016-07-14 $10.13 $10.13 $9.59 $9.60 $7.23 152,195
2016-07-13 $9.93 $10.19 $9.74 $10.06 $7.58 117,861
2016-07-12 $9.57 $10.24 $9.57 $10.02 $7.43 244,096
2016-07-11 $9.54 $9.58 $9.46 $9.52 $7.06 129,204
2016-07-08 $9.20 $9.45 $9.01 $9.38 $6.96 122,514
2016-07-07 $8.96 $9.10 $8.89 $8.99 $6.67 95,892
2016-07-06 $8.92 $9.03 $8.73 $8.95 $6.64 137,579
2016-07-05 $9.05 $9.19 $8.85 $8.94 $6.63 129,112
2016-07-01 $9.38 $9.55 $9.18 $9.21 $6.83 137,318
2016-06-30 $9.54 $9.54 $9.23 $9.50 $7.04 102,427
2016-06-29 $9.28 $9.62 $9.25 $9.42 $6.99 190,658
2016-06-28 $9.78 $9.78 $9.20 $9.28 $6.88 138,384
2016-06-27 $9.82 $10.13 $9.23 $9.60 $7.12 269,342
2016-06-24 $9.69 $10.30 $9.53 $9.64 $7.15 1,348,800
2016-06-23 $9.50 $10.34 $9.50 $10.23 $7.59 190,499
2016-06-22 $8.98 $9.59 $8.98 $9.47 $7.02 108,658
2016-06-21 $8.87 $9.09 $8.67 $9.02 $6.69 305,571
2016-06-20 $8.81 $8.81 $8.68 $8.80 $6.53 60,259
2016-06-17 $8.68 $8.81 $8.60 $8.68 $6.44 55,270
2016-06-16 $8.53 $8.78 $8.34 $8.70 $6.45 81,939
2016-06-15 $8.50 $8.78 $8.26 $8.63 $6.40 76,146
2016-06-14 $8.24 $8.51 $8.00 $8.48 $6.29 76,256
2016-06-13 $8.48 $8.58 $8.20 $8.24 $6.11 105,051
2016-06-10 $8.92 $8.92 $8.51 $8.60 $6.38 62,559
2016-06-09 $9.06 $9.06 $8.79 $8.90 $6.60 49,812
2016-06-08 $8.96 $9.14 $8.74 $9.04 $6.70 77,964
2016-06-07 $9.23 $9.23 $8.98 $9.04 $6.70 56,391
2016-06-06 $9.30 $9.37 $9.14 $9.24 $6.85 103,572
2016-06-03 $9.33 $9.34 $9.09 $9.21 $6.83 68,899
2016-06-02 $9.10 $9.53 $9.10 $9.49 $7.04 34,374
2016-06-01 $9.41 $9.54 $9.26 $9.42 $6.99 23,183
2016-05-31 $9.75 $9.81 $9.37 $9.42 $6.99 55,171
2016-05-27 $9.56 $9.75 $9.50 $9.62 $7.13 74,014
2016-05-26 $9.66 $9.77 $9.48 $9.57 $7.10 34,192
2016-05-25 $9.17 $9.65 $9.17 $9.57 $7.10 56,702
2016-05-24 $8.85 $9.20 $8.85 $9.17 $6.80 39,347
2016-05-23 $8.75 $9.06 $8.74 $8.88 $6.59 62,589
2016-05-20 $8.99 $9.23 $8.88 $8.89 $6.59 29,897
2016-05-19 $9.22 $9.38 $8.79 $8.91 $6.61 63,802
2016-05-18 $8.90 $9.35 $8.90 $9.33 $6.92 52,747
2016-05-17 $9.24 $9.31 $8.89 $8.90 $6.60 30,718
2016-05-16 $9.02 $9.35 $8.93 $9.33 $6.92 63,362
2016-05-13 $8.81 $9.22 $8.81 $9.14 $6.78 71,552
2016-05-12 $9.07 $9.16 $8.78 $8.93 $6.62 44,672
2016-05-11 $9.15 $9.25 $8.88 $9.07 $6.73 29,472
2016-05-10 $8.84 $9.25 $8.84 $9.20 $6.82 72,798
2016-05-09 $8.86 $9.12 $8.62 $8.85 $6.56 183,125
2016-05-06 $9.08 $9.32 $8.74 $8.75 $6.49 150,318
2016-05-05 $8.85 $9.15 $8.75 $8.97 $6.65 102,488
2016-05-04 $8.67 $8.94 $8.65 $8.85 $6.56 89,182
2016-05-03 $8.65 $8.74 $8.53 $8.69 $6.44 118,037
2016-05-02 $8.84 $9.04 $8.53 $8.56 $6.35 151,466
2016-04-29 $8.65 $8.65 $8.43 $8.55 $6.34 91,824
2016-04-28 $9.04 $9.04 $8.52 $8.65 $6.41 97,160
2016-04-27 $8.47 $8.47 $8.20 $8.37 $6.21 80,738
2016-04-26 $8.20 $8.44 $8.14 $8.28 $6.14 65,947
2016-04-25 $8.54 $8.57 $8.12 $8.16 $6.05 75,767
2016-04-22 $8.44 $8.62 $8.44 $8.55 $6.34 74,956
2016-04-21 $8.57 $8.58 $8.36 $8.48 $6.29 42,798
2016-04-20 $8.18 $8.71 $8.18 $8.45 $6.27 51,171
2016-04-19 $8.39 $8.58 $8.14 $8.18 $6.07 42,833
2016-04-18 $8.25 $8.46 $8.16 $8.38 $6.21 103,055
2016-04-15 $8.17 $8.30 $8.02 $8.17 $6.06 96,661
2016-04-14 $7.89 $8.20 $7.86 $8.09 $6.00 84,955
2016-04-13 $7.83 $7.91 $7.73 $7.85 $5.82 149,510
2016-04-12 $7.78 $7.99 $7.70 $7.73 $5.62 74,343
2016-04-11 $7.44 $7.83 $7.44 $7.77 $5.65 51,786
2016-04-08 $8.00 $8.00 $7.32 $7.36 $5.35 75,314
2016-04-07 $7.98 $8.10 $7.79 $7.86 $5.71 91,466
2016-04-06 $8.07 $8.07 $7.81 $7.99 $5.81 61,336
2016-04-05 $7.95 $8.10 $7.81 $7.81 $5.68 55,739
2016-04-04 $8.09 $8.14 $7.97 $7.99 $5.81 57,110
2016-04-01 $8.08 $8.15 $7.95 $8.06 $5.86 36,671
2016-03-31 $8.08 $8.43 $8.05 $8.07 $5.86 43,093
2016-03-30 $7.99 $8.15 $7.94 $8.07 $5.86 22,680
2016-03-29 $7.91 $8.09 $7.82 $7.96 $5.78 56,082
2016-03-28 $7.67 $7.98 $7.61 $7.94 $5.77 45,162
2016-03-24 $7.50 $7.73 $7.48 $7.66 $5.57 79,605
2016-03-23 $7.69 $7.74 $7.41 $7.68 $5.58 51,441
2016-03-22 $7.75 $7.75 $7.56 $7.67 $5.57 142,861
2016-03-21 $7.32 $7.78 $7.32 $7.74 $5.63 54,117
2016-03-18 $7.32 $7.45 $7.27 $7.27 $5.28 78,016
2016-03-17 $7.08 $7.43 $7.08 $7.36 $5.35 51,887
2016-03-16 $7.40 $7.43 $7.08 $7.08 $5.15 50,668
2016-03-15 $7.64 $7.64 $7.39 $7.46 $5.42 24,161
2016-03-14 $7.32 $7.70 $7.31 $7.66 $5.57 65,263
2016-03-11 $7.38 $7.50 $7.35 $7.39 $5.37 97,401
2016-03-10 $7.34 $7.37 $7.17 $7.17 $5.21 113,181
2016-03-09 $7.34 $7.35 $7.17 $7.29 $5.30 106,545
2016-03-08 $7.37 $7.40 $7.23 $7.25 $5.27 59,274
2016-03-07 $7.35 $7.48 $7.30 $7.38 $5.36 65,007
2016-03-04 $7.00 $7.49 $6.99 $7.40 $5.38 103,878
2016-03-03 $7.10 $7.10 $6.95 $6.95 $5.05 64,167
2016-03-02 $7.00 $7.17 $6.95 $7.14 $5.19 60,580
2016-03-01 $7.00 $7.10 $6.90 $6.96 $5.06 60,563
2016-02-29 $6.98 $7.05 $6.86 $6.86 $4.99 57,023
2016-02-26 $7.00 $7.10 $6.67 $6.89 $5.01 37,633
2016-02-25 $6.84 $7.00 $6.78 $7.00 $5.09 24,992
2016-02-24 $6.66 $6.97 $6.54 $6.80 $4.94 28,188
2016-02-23 $6.91 $6.95 $6.74 $6.75 $4.91 11,207
2016-02-22 $6.70 $6.99 $6.66 $6.94 $5.04 41,592
2016-02-19 $6.55 $6.84 $6.52 $6.61 $4.80 35,113
2016-02-18 $6.96 $6.96 $6.62 $6.64 $4.83 56,266
2016-02-17 $6.67 $7.01 $6.33 $6.91 $5.02 51,152
2016-02-16 $6.78 $6.78 $5.77 $6.34 $4.61 354,229
2016-02-12 $5.78 $5.94 $5.66 $5.68 $4.13 114,300
2016-02-11 $5.91 $6.02 $5.60 $5.73 $4.16 89,243
2016-02-10 $6.40 $6.40 $6.04 $6.06 $4.40 91,654
2016-02-09 $6.79 $6.97 $6.34 $6.36 $4.62 76,619
2016-02-08 $7.17 $7.24 $6.67 $6.84 $4.97 101,381
2016-02-05 $7.40 $7.63 $7.34 $7.36 $5.35 27,786
2016-02-04 $7.52 $7.91 $7.22 $7.40 $5.38 56,810
2016-02-03 $7.70 $7.93 $7.18 $7.49 $5.44 58,815
2016-02-02 $8.07 $8.18 $7.70 $7.70 $5.60 58,019
2016-02-01 $8.15 $8.21 $7.96 $8.13 $5.91 59,843
2016-01-29 $7.73 $8.31 $7.73 $8.24 $5.99 53,092
2016-01-28 $7.54 $7.69 $7.26 $7.64 $5.55 36,466
2016-01-27 $7.33 $7.71 $7.23 $7.46 $5.42 33,592
2016-01-26 $7.39 $7.43 $7.22 $7.31 $5.31 35,852
2016-01-25 $7.27 $7.57 $7.10 $7.32 $5.32 28,119
2016-01-22 $7.13 $7.44 $7.13 $7.25 $5.27 57,615
2016-01-21 $7.03 $7.27 $6.89 $7.04 $5.12 55,000
2016-01-20 $6.94 $7.12 $6.66 $7.04 $5.12 119,474
2016-01-19 $7.22 $7.62 $7.14 $7.31 $5.31 59,878
2016-01-15 $7.20 $7.30 $6.99 $7.10 $5.16 81,442
2016-01-14 $7.58 $7.71 $6.90 $7.34 $5.33 101,449
2016-01-13 $8.29 $8.55 $7.50 $7.59 $5.52 77,022
2016-01-12 $8.44 $8.59 $8.22 $8.26 $5.88 46,977
2016-01-11 $8.34 $8.58 $8.28 $8.35 $5.94 47,736
2016-01-08 $8.52 $8.89 $8.35 $8.35 $5.94 35,443
2016-01-07 $8.57 $8.77 $8.49 $8.49 $6.04 55,932
2016-01-06 $8.71 $8.93 $8.61 $8.64 $6.15 29,662
2016-01-05 $8.99 $8.99 $8.83 $8.84 $6.29 35,211
2016-01-04 $8.46 $8.88 $8.44 $8.84 $6.29 37,677
2015-12-31 $8.85 $9.07 $8.36 $8.49 $6.04 51,568
2015-12-30 $9.00 $9.14 $8.91 $8.96 $6.38 54,211
2015-12-29 $9.00 $9.15 $8.77 $9.00 $6.41 55,494
2015-12-28 $9.05 $9.08 $8.91 $9.00 $6.41 33,319
2015-12-24 $9.20 $9.29 $8.95 $8.96 $6.38 16,586
2015-12-23 $9.01 $9.31 $8.92 $9.19 $6.54 39,789
2015-12-22 $8.91 $9.08 $8.73 $9.02 $6.42 34,376
2015-12-21 $8.90 $9.00 $8.86 $8.97 $6.38 40,755
2015-12-18 $8.63 $8.88 $8.59 $8.82 $6.28 91,819
2015-12-17 $8.60 $8.71 $8.47 $8.63 $6.14 50,558
2015-12-16 $8.20 $8.54 $8.02 $8.50 $6.05 67,837
2015-12-15 $7.86 $8.37 $7.75 $8.18 $5.82 140,086
2015-12-14 $8.04 $8.37 $7.64 $7.71 $5.49 282,971
2015-12-11 $8.33 $8.47 $8.01 $8.06 $5.74 38,048
2015-12-10 $8.49 $8.81 $8.42 $8.49 $6.04 93,012
2015-12-09 $8.76 $8.86 $8.45 $8.47 $6.03 48,395
2015-12-08 $8.90 $8.97 $8.74 $8.79 $6.26 39,381
2015-12-07 $8.93 $9.05 $8.92 $8.92 $6.35 41,271
2015-12-04 $9.02 $9.02 $8.92 $8.95 $6.37 43,248
2015-12-03 $9.05 $9.07 $8.90 $9.02 $6.42 60,790
2015-12-02 $8.95 $9.06 $8.88 $9.00 $6.41 70,281
2015-12-01 $9.23 $9.24 $8.94 $8.97 $6.38 57,595
2015-11-30 $9.23 $9.29 $8.99 $9.16 $6.52 62,892
2015-11-27 $9.29 $9.40 $9.20 $9.27 $6.60 26,063
2015-11-25 $9.10 $9.35 $9.00 $9.30 $6.62 79,167
2015-11-24 $9.02 $9.24 $8.96 $9.12 $6.49 60,220
2015-11-23 $9.30 $9.49 $8.99 $9.07 $6.46 101,127
2015-11-20 $9.70 $9.70 $9.08 $9.25 $6.58 110,646
2015-11-19 $9.14 $9.61 $9.08 $9.57 $6.81 102,511
2015-11-18 $9.05 $9.18 $8.95 $9.14 $6.51 146,010
2015-11-17 $8.90 $9.25 $8.81 $9.12 $6.49 67,732
2015-11-16 $8.50 $8.93 $8.50 $8.93 $6.36 79,159
2015-11-13 $8.25 $8.65 $8.25 $8.50 $6.05 49,415
2015-11-12 $8.45 $8.61 $8.22 $8.31 $5.91 58,693
2015-11-11 $8.69 $8.71 $8.42 $8.52 $6.06 92,093
2015-11-10 $8.71 $8.80 $8.68 $8.69 $6.19 111,436
2015-11-09 $8.78 $8.78 $8.60 $8.70 $6.19 71,333
2015-11-06 $8.74 $8.88 $8.38 $8.80 $6.26 67,386
2015-11-05 $8.81 $8.94 $8.53 $8.67 $6.17 63,357
2015-11-04 $8.73 $8.76 $8.50 $8.72 $6.21 60,076
2015-11-03 $8.47 $8.84 $8.31 $8.73 $6.21 108,589
2015-11-02 $7.59 $8.46 $7.57 $8.35 $5.94 177,181
2015-10-30 $7.77 $7.79 $7.33 $7.50 $5.34 115,458
2015-10-29 $7.60 $8.27 $7.60 $7.66 $5.45 84,489
2015-10-28 $7.98 $8.25 $7.76 $7.86 $5.59 73,020
2015-10-27 $7.81 $8.07 $7.66 $7.81 $5.56 62,318
2015-10-26 $8.00 $8.05 $7.80 $7.87 $5.60 72,176
2015-10-23 $7.81 $8.00 $7.63 $7.97 $5.67 94,547
2015-10-22 $7.64 $7.99 $7.59 $7.69 $5.47 39,504
2015-10-21 $7.64 $7.72 $7.40 $7.63 $5.43 79,622
2015-10-20 $7.57 $7.78 $7.52 $7.60 $5.41 73,075
2015-10-19 $7.88 $7.95 $7.47 $7.61 $5.42 118,470
2015-10-16 $7.68 $8.09 $7.65 $7.95 $5.66 82,931
2015-10-15 $7.69 $7.88 $7.56 $7.62 $5.42 120,604
2015-10-14 $7.82 $7.90 $7.58 $7.69 $5.47 67,440
2015-10-13 $7.89 $7.91 $7.63 $7.82 $5.57 87,252
2015-10-12 $8.49 $8.52 $7.68 $8.07 $5.63 126,572
2015-10-09 $8.55 $8.72 $8.45 $8.67 $6.05 169,865
2015-10-08 $8.50 $8.73 $8.36 $8.58 $5.98 87,158
2015-10-07 $7.95 $8.69 $7.88 $8.69 $6.06 126,595
2015-10-06 $7.39 $7.92 $7.26 $7.87 $5.49 73,836
2015-10-05 $7.29 $7.50 $7.25 $7.49 $5.22 42,506
2015-10-02 $7.14 $7.34 $7.01 $7.33 $5.11 74,592
2015-10-01 $7.36 $7.50 $7.19 $7.28 $5.08 84,567
2015-09-30 $7.19 $7.43 $7.08 $7.36 $5.13 98,095
2015-09-29 $7.14 $7.27 $7.01 $7.16 $4.99 50,619
2015-09-28 $7.38 $7.57 $7.06 $7.09 $4.95 150,619
2015-09-25 $7.98 $8.08 $7.37 $7.46 $5.20 198,236
2015-09-24 $7.89 $8.05 $7.81 $7.85 $5.48 157,308
2015-09-23 $8.21 $8.21 $7.72 $8.04 $5.61 180,893
2015-09-22 $7.97 $8.15 $7.86 $8.12 $5.66 118,015
2015-09-21 $8.06 $8.19 $7.86 $8.12 $5.66 112,107
2015-09-18 $7.53 $8.05 $7.32 $8.01 $5.59 207,293
2015-09-17 $7.86 $7.90 $7.59 $7.62 $5.31 85,059
2015-09-16 $7.67 $7.93 $7.51 $7.86 $5.48 138,413
2015-09-15 $7.39 $7.77 $7.31 $7.70 $5.37 117,867
2015-09-14 $7.99 $8.21 $7.18 $7.42 $5.18 390,374
2015-09-11 $8.75 $8.94 $8.05 $8.32 $5.80 147,089
2015-09-10 $8.72 $8.95 $8.66 $8.83 $6.16 89,237
2015-09-09 $8.49 $8.84 $8.41 $8.77 $6.12 80,356
2015-09-08 $8.44 $8.79 $8.26 $8.41 $5.87 90,065
2015-09-04 $8.61 $8.77 $8.37 $8.52 $5.94 119,424

Manning & Napier Inc - Class A (MN) News Headlines

Recent Manning & Napier Inc - Class A (MN) News
Similar Companies to Manning & Napier Inc - Class A (MN) in the Asset Management Industry
Stock Name Stock Ticker Industry Sector Employees
Bank Of New York Mellon Corp BK Asset Management Financial Services 50,000
State Street Corp STT Asset Management Financial Services 35,000
Northern Trust Corp NTRS Asset Management Financial Services 23,000
Blackrock Inc BLK Asset Management Financial Services 14,000
Brookfield Asset Management Inc - Class A BAM Asset Management Financial Services 11,000
Ameriprise Financial Inc AMP Asset Management Financial Services 11,000
Franklin Resources Inc BEN Asset Management Financial Services 9,700
SEI Investments Company SEIC Asset Management Financial Services 8,600
Invesco Ltd IVZ Asset Management Financial Services 8,226
T. Rowe Price Group Inc TROW Asset Management Financial Services 5,400
Nuvestan
Resources

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.