Mind C.T.I Ltd (MNDO) Exchange: NASDAQ

Data as of March 29, 2024

$1.90 ($0.00) -0.26%

Mind C.T.I Ltd - Daily Information
Click for more stock information on Mind C.T.I Ltd.
Daily Information Data
Date March 29, 2024
Open $1.90
Previous Close $1.90
High $1.93
Low $1.90
Adjusted Open $1.90
Previous Adjusted Close $1.90
Adjusted High $1.93
Adjusted Low $1.90

About Mind C.T.I Ltd (MNDO)

MIND C.T.I. Ltd. (MIND) develops, manufactures and markets real-time and off-line billing and customer care software for various types of communication providers, including traditional wireline and wireless, voice-over Internet protocol (VoIP), and broadband Internet protocol (IP) network operators, Worldwide Interoperability for Microwave Access, Inc. (WiMAX) operators, cable operators, third generation (3G)/ fourth generation (4G) operators and mobile virtual network operators (MVNOs). The Company's convergent billing and customer care solution supports multiple services, including voice, data and content services, as well as both prepaid and postpaid payment models in a single platform. The prepaid solution authorizes each service and controls each session in real time, taking care that the balance is not exceeded. Postpaid subscribers, including credit-limited and non-limited, retail or business customers, represent the higher average revenue per user (ARPU) market.

Historical Stock Data for Mind C.T.I Ltd (MNDO)

Date Open High Low Close Adj.Close Volume
2024-03-26 $1.90 $1.93 $1.90 $1.90 $1.90 45,206
2024-03-25 $1.91 $1.93 $1.90 $1.91 $1.91 48,139
2024-03-22 $1.93 $1.93 $1.90 $1.90 $1.90 77,087
2024-03-21 $1.94 $1.95 $1.90 $1.91 $1.91 48,411
2024-03-20 $1.95 $1.97 $1.94 $1.94 $1.94 136,481
2024-03-19 $2.01 $2.13 $1.93 $2.00 $2.00 156,777
2024-03-18 $2.22 $2.28 $2.16 $2.24 $2.00 242,262
2024-03-15 $2.14 $2.22 $2.12 $2.21 $1.97 70,805
2024-03-14 $2.20 $2.20 $2.16 $2.17 $1.94 83,684
2024-03-13 $2.16 $2.21 $2.15 $2.20 $1.96 31,728
2024-03-12 $2.19 $2.22 $2.17 $2.18 $1.95 91,538
2024-03-11 $2.18 $2.20 $2.16 $2.18 $1.95 53,769
2024-03-08 $2.15 $2.16 $2.14 $2.16 $2.16 68,849
2024-03-07 $2.12 $2.15 $2.10 $2.15 $2.15 28,488
2024-03-06 $2.12 $2.15 $2.11 $2.14 $2.14 60,516
2024-03-05 $2.08 $2.09 $2.06 $2.09 $2.09 21,420
2024-03-04 $2.04 $2.09 $2.04 $2.07 $2.07 27,216
2024-03-01 $2.06 $2.06 $2.05 $2.06 $2.06 19,523
2024-02-29 $2.08 $2.09 $2.04 $2.06 $2.06 35,921
2024-02-28 $2.09 $2.10 $2.05 $2.08 $2.08 52,344
2024-02-27 $2.10 $2.11 $2.07 $2.07 $2.07 54,408
2024-02-26 $2.07 $2.12 $2.07 $2.08 $2.08 20,464
2024-02-23 $2.11 $2.13 $2.09 $2.10 $2.10 9,582
2024-02-22 $2.12 $2.13 $2.07 $2.10 $2.10 50,621
2024-02-21 $2.13 $2.14 $2.12 $2.13 $2.13 14,029
2024-02-20 $2.13 $2.14 $2.12 $2.13 $2.13 9,592
2024-02-16 $2.11 $2.14 $2.10 $2.12 $2.12 19,311
2024-02-15 $2.12 $2.14 $2.10 $2.11 $2.11 6,945
2024-02-14 $2.14 $2.14 $2.07 $2.07 $2.07 12,417
2024-02-13 $2.15 $2.15 $2.05 $2.07 $2.07 29,382
2024-02-12 $2.10 $2.15 $2.09 $2.13 $2.13 60,499
2024-02-09 $2.07 $2.10 $2.07 $2.09 $2.09 21,356
2024-02-08 $2.06 $2.09 $2.06 $2.07 $2.07 8,782
2024-02-07 $2.09 $2.09 $2.06 $2.08 $2.08 21,014
2024-02-06 $2.09 $2.09 $2.08 $2.09 $2.09 14,245
2024-02-05 $2.05 $2.09 $2.04 $2.09 $2.09 51,958
2024-02-02 $2.07 $2.08 $2.06 $2.08 $2.08 35,569
2024-02-01 $2.07 $2.08 $2.05 $2.06 $2.06 22,791
2024-01-31 $2.06 $2.07 $2.05 $2.07 $2.07 28,905
2024-01-30 $2.05 $2.08 $2.05 $2.07 $2.07 29,477
2024-01-29 $2.09 $2.10 $2.06 $2.08 $2.08 39,699
2024-01-26 $2.09 $2.09 $2.07 $2.08 $2.08 28,454
2024-01-25 $2.09 $2.10 $2.09 $2.09 $2.09 16,021
2024-01-24 $2.06 $2.10 $2.06 $2.07 $2.07 19,560
2024-01-23 $2.08 $2.08 $2.06 $2.07 $2.07 22,090
2024-01-22 $2.05 $2.08 $2.05 $2.07 $2.07 11,686
2024-01-19 $2.07 $2.07 $2.05 $2.06 $2.06 11,010
2024-01-18 $2.04 $2.08 $2.04 $2.05 $2.05 24,803
2024-01-17 $2.08 $2.10 $2.05 $2.09 $2.09 16,914
2024-01-16 $2.05 $2.08 $2.05 $2.06 $2.06 6,159
2024-01-12 $2.05 $2.07 $2.04 $2.06 $2.06 8,656
2024-01-11 $2.07 $2.09 $2.05 $2.05 $2.05 20,091
2024-01-10 $2.07 $2.08 $2.05 $2.07 $2.07 7,670
2024-01-09 $2.05 $2.08 $2.05 $2.05 $2.05 12,073
2024-01-08 $2.00 $2.09 $2.00 $2.05 $2.05 32,515
2024-01-05 $2.03 $2.03 $2.00 $2.00 $2.00 21,165
2024-01-04 $1.99 $2.03 $1.99 $2.01 $2.01 7,931
2024-01-03 $1.96 $2.03 $1.96 $1.96 $1.96 34,637
2024-01-02 $1.94 $2.00 $1.94 $1.97 $1.97 30,092
2023-12-29 $1.96 $1.99 $1.96 $1.96 $1.96 24,163
2023-12-28 $1.98 $2.00 $1.94 $1.94 $1.94 13,047
2023-12-27 $1.94 $2.03 $1.93 $2.00 $2.00 33,267
2023-12-26 $1.97 $1.98 $1.94 $1.95 $1.95 16,067
2023-12-22 $1.95 $1.98 $1.95 $1.97 $1.97 11,545
2023-12-21 $1.95 $1.97 $1.95 $1.95 $1.95 13,189
2023-12-20 $1.95 $1.96 $1.92 $1.96 $1.96 28,262
2023-12-19 $1.90 $1.95 $1.90 $1.93 $1.93 23,586
2023-12-18 $1.91 $1.96 $1.90 $1.91 $1.91 43,021
2023-12-15 $1.93 $1.95 $1.91 $1.93 $1.93 17,327
2023-12-14 $1.91 $1.95 $1.91 $1.94 $1.94 20,622
2023-12-13 $1.95 $1.95 $1.90 $1.93 $1.93 30,982
2023-12-12 $1.92 $1.98 $1.92 $1.93 $1.93 29,998
2023-12-11 $1.96 $1.97 $1.95 $1.95 $1.95 13,555
2023-12-08 $1.93 $1.96 $1.92 $1.96 $1.96 37,728
2023-12-07 $1.88 $1.93 $1.88 $1.91 $1.91 16,342
2023-12-06 $1.88 $1.95 $1.88 $1.92 $1.92 63,628
2023-12-05 $1.91 $1.91 $1.90 $1.91 $1.91 26,066
2023-12-04 $1.90 $1.91 $1.90 $1.91 $1.91 16,837
2023-12-01 $1.90 $1.91 $1.89 $1.90 $1.90 11,212
2023-11-30 $1.91 $1.91 $1.89 $1.91 $1.91 6,266
2023-11-29 $1.87 $1.91 $1.87 $1.89 $1.89 5,929
2023-11-28 $1.87 $1.91 $1.87 $1.91 $1.91 33,500
2023-11-27 $1.88 $1.91 $1.88 $1.91 $1.91 12,180
2023-11-24 $1.91 $1.91 $1.89 $1.91 $1.91 9,486
2023-11-22 $1.91 $1.91 $1.87 $1.91 $1.91 24,453
2023-11-21 $1.87 $1.90 $1.86 $1.90 $1.90 13,681
2023-11-20 $1.91 $1.91 $1.85 $1.87 $1.87 19,286
2023-11-17 $1.91 $1.91 $1.89 $1.90 $1.90 23,358
2023-11-16 $1.86 $1.91 $1.86 $1.90 $1.90 13,559
2023-11-15 $1.88 $1.89 $1.87 $1.89 $1.89 9,418
2023-11-14 $1.89 $1.89 $1.86 $1.88 $1.88 15,740
2023-11-13 $1.86 $1.89 $1.84 $1.86 $1.86 41,406
2023-11-10 $1.85 $1.87 $1.85 $1.87 $1.87 23,972
2023-11-09 $1.84 $1.86 $1.82 $1.85 $1.85 21,851
2023-11-08 $1.88 $1.88 $1.86 $1.86 $1.86 8,356
2023-11-07 $1.88 $1.88 $1.85 $1.87 $1.87 17,669
2023-11-06 $1.85 $1.87 $1.85 $1.86 $1.86 11,450
2023-11-03 $1.85 $1.88 $1.85 $1.86 $1.86 34,609
2023-11-02 $1.87 $1.87 $1.84 $1.85 $1.85 17,002
2023-11-01 $1.85 $1.87 $1.83 $1.87 $1.87 19,719
2023-10-31 $1.85 $1.86 $1.83 $1.83 $1.83 16,093
2023-10-30 $1.87 $1.88 $1.83 $1.85 $1.85 72,708
2023-10-27 $1.88 $1.88 $1.86 $1.86 $1.86 24,707
2023-10-26 $1.87 $1.88 $1.86 $1.87 $1.87 24,493
2023-10-25 $1.87 $1.89 $1.86 $1.86 $1.86 30,793
2023-10-24 $1.88 $1.89 $1.87 $1.87 $1.87 37,758
2023-10-23 $1.91 $1.91 $1.86 $1.87 $1.87 85,003
2023-10-20 $1.88 $1.89 $1.87 $1.88 $1.88 15,642
2023-10-19 $1.89 $1.90 $1.87 $1.88 $1.88 28,693
2023-10-18 $1.86 $1.88 $1.86 $1.87 $1.87 24,716
2023-10-17 $1.86 $1.89 $1.86 $1.87 $1.87 64,816
2023-10-16 $1.88 $1.90 $1.86 $1.88 $1.88 35,428
2023-10-13 $1.89 $1.89 $1.88 $1.88 $1.88 18,913
2023-10-12 $1.90 $1.90 $1.89 $1.89 $1.89 14,818
2023-10-11 $1.91 $1.92 $1.89 $1.89 $1.89 13,013
2023-10-10 $1.86 $1.90 $1.86 $1.89 $1.89 27,024
2023-10-09 $1.87 $1.90 $1.87 $1.88 $1.88 46,447
2023-10-06 $1.88 $1.90 $1.88 $1.88 $1.88 14,731
2023-10-05 $1.88 $1.90 $1.88 $1.89 $1.89 30,555
2023-10-04 $1.88 $1.89 $1.88 $1.89 $1.89 15,676
2023-10-03 $1.87 $1.90 $1.87 $1.89 $1.89 16,825
2023-10-02 $1.87 $1.92 $1.87 $1.90 $1.90 41,741
2023-09-29 $1.87 $1.89 $1.87 $1.88 $1.88 24,025
2023-09-28 $1.88 $1.88 $1.87 $1.88 $1.88 6,928
2023-09-27 $1.87 $1.90 $1.87 $1.88 $1.88 23,378
2023-09-26 $1.89 $1.89 $1.87 $1.87 $1.87 21,819
2023-09-25 $1.90 $1.91 $1.87 $1.89 $1.89 20,542
2023-09-22 $1.90 $1.91 $1.90 $1.90 $1.90 10,898
2023-09-21 $1.91 $1.91 $1.89 $1.90 $1.90 14,514
2023-09-20 $1.91 $1.92 $1.88 $1.89 $1.89 16,600
2023-09-19 $1.87 $1.90 $1.87 $1.88 $1.88 39,894
2023-09-18 $1.87 $1.90 $1.86 $1.88 $1.88 78,884
2023-09-15 $1.90 $1.92 $1.89 $1.89 $1.89 26,447
2023-09-14 $1.91 $1.92 $1.90 $1.90 $1.90 15,651
2023-09-13 $1.91 $1.93 $1.91 $1.91 $1.91 10,117
2023-09-12 $1.91 $1.92 $1.90 $1.92 $1.92 12,066
2023-09-11 $1.91 $1.92 $1.91 $1.92 $1.92 18,806
2023-09-08 $1.92 $1.93 $1.91 $1.92 $1.92 10,354
2023-09-07 $1.94 $1.95 $1.92 $1.92 $1.92 7,893
2023-09-06 $1.98 $1.98 $1.93 $1.94 $1.94 30,168
2023-09-05 $1.95 $1.96 $1.94 $1.95 $1.95 24,042
2023-09-01 $1.95 $1.98 $1.93 $1.94 $1.94 27,304
2023-08-31 $1.90 $1.97 $1.90 $1.94 $1.94 38,273
2023-08-30 $1.90 $1.94 $1.90 $1.92 $1.92 12,663
2023-08-29 $1.88 $1.93 $1.88 $1.91 $1.91 17,370
2023-08-28 $1.93 $1.93 $1.88 $1.89 $1.89 120,120
2023-08-25 $1.91 $1.93 $1.89 $1.89 $1.89 31,365
2023-08-24 $1.91 $1.93 $1.88 $1.90 $1.90 66,072
2023-08-23 $1.91 $1.91 $1.89 $1.91 $1.91 5,635
2023-08-22 $1.91 $1.92 $1.90 $1.91 $1.91 16,388
2023-08-21 $1.91 $1.94 $1.90 $1.90 $1.90 15,458
2023-08-18 $1.93 $1.94 $1.90 $1.91 $1.91 23,737
2023-08-17 $1.89 $1.92 $1.89 $1.89 $1.89 27,771
2023-08-16 $1.90 $1.91 $1.89 $1.91 $1.91 33,515
2023-08-15 $1.94 $1.94 $1.89 $1.89 $1.89 97,698
2023-08-14 $1.92 $1.93 $1.91 $1.93 $1.93 31,543
2023-08-11 $1.90 $1.94 $1.90 $1.92 $1.92 47,794
2023-08-10 $1.93 $1.94 $1.90 $1.90 $1.90 51,884
2023-08-09 $1.94 $1.94 $1.92 $1.92 $1.92 8,945
2023-08-08 $1.92 $1.94 $1.90 $1.92 $1.92 68,259
2023-08-07 $1.91 $1.93 $1.90 $1.91 $1.91 61,740
2023-08-04 $1.94 $1.94 $1.91 $1.92 $1.92 81,143
2023-08-03 $1.94 $1.95 $1.92 $1.92 $1.92 49,784
2023-08-02 $1.94 $1.95 $1.94 $1.94 $1.94 9,643
2023-08-01 $1.95 $1.96 $1.94 $1.96 $1.96 13,775
2023-07-31 $1.96 $1.96 $1.93 $1.93 $1.93 46,802
2023-07-28 $1.95 $1.97 $1.94 $1.94 $1.94 21,229
2023-07-27 $1.93 $1.95 $1.93 $1.94 $1.94 11,058
2023-07-26 $1.95 $1.96 $1.93 $1.94 $1.94 14,923
2023-07-25 $1.94 $1.96 $1.94 $1.95 $1.95 4,916
2023-07-24 $1.95 $1.98 $1.94 $1.94 $1.94 31,881
2023-07-21 $1.97 $1.97 $1.95 $1.96 $1.96 24,354
2023-07-20 $1.96 $1.98 $1.95 $1.97 $1.97 31,153
2023-07-19 $1.96 $1.97 $1.95 $1.96 $1.96 15,703
2023-07-18 $1.97 $1.98 $1.93 $1.96 $1.96 38,596
2023-07-17 $1.95 $1.96 $1.92 $1.96 $1.96 49,587
2023-07-14 $1.97 $1.98 $1.95 $1.95 $1.95 14,932
2023-07-13 $1.97 $1.98 $1.93 $1.96 $1.96 50,933
2023-07-12 $1.99 $1.99 $1.92 $1.97 $1.97 12,037
2023-07-11 $1.96 $1.98 $1.95 $1.95 $1.95 12,246
2023-07-10 $1.96 $1.97 $1.94 $1.95 $1.95 13,099
2023-07-07 $1.97 $1.98 $1.94 $1.95 $1.95 19,746
2023-07-06 $1.95 $1.97 $1.94 $1.96 $1.96 18,401
2023-07-05 $1.95 $1.98 $1.94 $1.94 $1.94 34,077
2023-07-03 $1.95 $2.00 $1.95 $1.98 $1.98 18,507
2023-06-30 $1.99 $1.99 $1.95 $1.95 $1.95 11,086
2023-06-29 $1.96 $1.98 $1.95 $1.95 $1.95 6,952
2023-06-28 $1.97 $1.99 $1.95 $1.96 $1.96 11,990
2023-06-27 $1.99 $2.01 $1.95 $1.96 $1.96 18,769
2023-06-26 $1.95 $2.01 $1.92 $1.96 $1.96 31,759
2023-06-23 $1.98 $2.02 $1.95 $1.95 $1.95 39,970
2023-06-22 $2.03 $2.03 $1.98 $1.99 $1.99 15,599
2023-06-21 $2.08 $2.08 $1.98 $1.98 $1.98 35,751
2023-06-20 $2.01 $2.12 $1.99 $2.10 $2.10 62,566
2023-06-16 $1.99 $2.01 $1.98 $2.01 $2.01 25,150
2023-06-15 $2.00 $2.00 $1.96 $2.00 $2.00 21,264
2023-06-14 $1.99 $2.00 $1.98 $2.00 $2.00 28,552
2023-06-13 $1.96 $1.99 $1.96 $1.98 $1.98 34,995
2023-06-12 $1.97 $1.97 $1.94 $1.96 $1.96 13,984
2023-06-09 $1.95 $1.96 $1.93 $1.93 $1.93 25,795
2023-06-08 $1.96 $1.96 $1.91 $1.94 $1.94 28,802
2023-06-07 $1.93 $1.96 $1.93 $1.93 $1.93 10,670
2023-06-06 $1.94 $1.98 $1.91 $1.93 $1.93 23,057
2023-06-05 $1.92 $1.96 $1.92 $1.96 $1.96 27,517
2023-06-02 $1.93 $1.95 $1.93 $1.95 $1.95 14,149
2023-06-01 $1.93 $1.94 $1.91 $1.93 $1.93 9,576
2023-05-31 $1.92 $1.93 $1.90 $1.91 $1.91 11,810
2023-05-30 $1.92 $1.93 $1.90 $1.93 $1.93 15,422
2023-05-26 $1.93 $1.94 $1.90 $1.91 $1.91 11,531
2023-05-25 $1.92 $1.94 $1.91 $1.91 $1.91 9,485
2023-05-24 $1.93 $1.94 $1.91 $1.92 $1.92 14,405
2023-05-23 $1.92 $1.95 $1.91 $1.93 $1.93 47,264
2023-05-22 $1.95 $1.95 $1.92 $1.93 $1.93 11,965
2023-05-19 $1.95 $1.98 $1.95 $1.95 $1.95 5,155
2023-05-18 $1.95 $1.98 $1.95 $1.98 $1.98 12,947
2023-05-17 $1.92 $1.96 $1.91 $1.93 $1.93 7,974
2023-05-16 $1.98 $1.98 $1.92 $1.93 $1.93 11,200
2023-05-15 $1.98 $1.98 $1.93 $1.95 $1.95 11,622
2023-05-12 $1.94 $1.97 $1.92 $1.97 $1.97 22,078
2023-05-11 $1.93 $1.94 $1.91 $1.94 $1.94 14,564
2023-05-10 $1.92 $1.94 $1.91 $1.92 $1.92 16,266
2023-05-09 $1.92 $1.95 $1.91 $1.92 $1.92 24,873
2023-05-08 $1.92 $1.94 $1.91 $1.94 $1.94 16,349
2023-05-05 $1.94 $1.94 $1.91 $1.91 $1.91 8,767
2023-05-04 $1.98 $1.98 $1.91 $1.93 $1.93 26,931
2023-05-03 $1.97 $1.97 $1.92 $1.96 $1.96 14,538
2023-05-02 $1.93 $1.94 $1.91 $1.92 $1.92 28,574
2023-05-01 $1.97 $1.97 $1.92 $1.93 $1.93 45,498
2023-04-28 $1.95 $1.98 $1.91 $1.97 $1.97 36,985
2023-04-27 $1.97 $1.97 $1.93 $1.96 $1.96 21,807
2023-04-26 $1.93 $1.95 $1.91 $1.91 $1.91 14,935
2023-04-25 $1.90 $1.93 $1.89 $1.92 $1.92 47,704
2023-04-24 $1.93 $1.95 $1.90 $1.92 $1.92 60,437
2023-04-21 $1.99 $1.99 $1.92 $1.92 $1.92 66,978
2023-04-20 $1.98 $1.99 $1.94 $1.96 $1.96 15,092
2023-04-19 $1.96 $1.98 $1.96 $1.97 $1.97 11,110
2023-04-18 $1.98 $2.00 $1.92 $1.98 $1.98 16,709
2023-04-17 $1.94 $1.99 $1.93 $1.97 $1.97 19,254
2023-04-14 $1.97 $1.99 $1.92 $1.95 $1.95 108,521
2023-04-13 $1.96 $2.02 $1.92 $1.93 $1.93 76,146
2023-04-12 $1.99 $1.99 $1.93 $1.94 $1.94 32,626
2023-04-11 $2.06 $2.06 $1.97 $1.98 $1.98 35,755
2023-04-10 $1.95 $2.11 $1.95 $2.03 $2.03 122,475
2023-04-06 $1.90 $1.94 $1.90 $1.92 $1.92 121,999
2023-04-05 $1.93 $1.94 $1.90 $1.91 $1.91 52,095
2023-04-04 $1.98 $2.00 $1.95 $1.95 $1.95 40,276
2023-04-03 $1.98 $2.02 $1.98 $1.99 $1.99 33,213
2023-03-31 $2.00 $2.00 $1.95 $1.98 $1.98 62,241
2023-03-30 $2.00 $2.00 $1.98 $1.98 $1.98 20,903
2023-03-29 $1.98 $2.00 $1.98 $1.99 $1.99 9,317
2023-03-28 $1.95 $1.97 $1.94 $1.97 $1.97 26,140
2023-03-27 $1.97 $1.99 $1.91 $1.94 $1.94 64,890
2023-03-24 $1.97 $2.00 $1.96 $1.97 $1.97 39,462
2023-03-23 $1.97 $2.03 $1.96 $1.98 $1.98 58,063
2023-03-22 $2.00 $2.05 $1.97 $1.98 $1.98 204,192
2023-03-21 $2.03 $2.10 $2.00 $2.01 $2.01 169,566
2023-03-20 $2.35 $2.36 $2.28 $2.30 $2.30 167,061
2023-03-17 $2.27 $2.42 $2.26 $2.32 $2.32 120,355
2023-03-16 $2.27 $2.28 $2.25 $2.26 $2.26 36,554
2023-03-15 $2.25 $2.30 $2.24 $2.24 $2.24 44,950
2023-03-14 $2.29 $2.29 $2.24 $2.27 $2.27 68,071
2023-03-13 $2.25 $2.28 $2.23 $2.25 $2.25 64,610
2023-03-10 $2.32 $2.34 $2.28 $2.28 $2.28 37,363
2023-03-09 $2.29 $2.32 $2.29 $2.29 $2.29 68,308
2023-03-08 $2.29 $2.35 $2.26 $2.29 $2.29 70,043
2023-03-07 $2.32 $2.34 $2.30 $2.33 $2.33 15,901
2023-03-06 $2.34 $2.34 $2.30 $2.32 $2.32 17,178
2023-03-03 $2.30 $2.37 $2.25 $2.35 $2.35 38,864
2023-03-02 $2.34 $2.34 $2.30 $2.30 $2.30 13,471
2023-03-01 $2.34 $2.38 $2.33 $2.33 $2.33 9,514
2023-02-28 $2.32 $2.36 $2.30 $2.36 $2.36 50,759
2023-02-27 $2.31 $2.34 $2.31 $2.32 $2.32 20,372
2023-02-24 $2.35 $2.35 $2.33 $2.34 $2.34 9,318
2023-02-23 $2.35 $2.35 $2.33 $2.35 $2.35 20,528
2023-02-22 $2.31 $2.36 $2.31 $2.33 $2.33 6,381
2023-02-21 $2.30 $2.32 $2.30 $2.31 $2.31 21,657
2023-02-17 $2.30 $2.35 $2.30 $2.32 $2.32 30,381
2023-02-16 $2.39 $2.39 $2.35 $2.35 $2.35 12,957
2023-02-15 $2.36 $2.40 $2.35 $2.39 $2.39 13,287
2023-02-14 $2.37 $2.37 $2.35 $2.36 $2.36 11,577
2023-02-13 $2.37 $2.38 $2.34 $2.34 $2.34 9,150
2023-02-10 $2.33 $2.38 $2.32 $2.34 $2.34 48,956
2023-02-09 $2.43 $2.45 $2.38 $2.38 $2.38 35,421
2023-02-08 $2.46 $2.46 $2.39 $2.39 $2.39 29,585
2023-02-07 $2.43 $2.43 $2.35 $2.40 $2.40 13,552
2023-02-06 $2.43 $2.45 $2.39 $2.41 $2.41 13,512
2023-02-03 $2.36 $2.40 $2.33 $2.40 $2.40 30,301
2023-02-02 $2.30 $2.35 $2.30 $2.34 $2.34 39,503
2023-02-01 $2.32 $2.34 $2.27 $2.31 $2.31 32,210
2023-01-31 $2.26 $2.32 $2.26 $2.30 $2.30 14,359
2023-01-30 $2.27 $2.33 $2.27 $2.28 $2.28 15,364
2023-01-27 $2.28 $2.32 $2.28 $2.29 $2.29 10,149
2023-01-26 $2.32 $2.36 $2.31 $2.31 $2.31 624,717
2023-01-25 $2.31 $2.37 $2.30 $2.31 $2.31 14,478
2023-01-24 $2.33 $2.34 $2.27 $2.32 $2.32 8,942
2023-01-23 $2.35 $2.39 $2.28 $2.29 $2.29 14,975
2023-01-20 $2.36 $2.43 $2.28 $2.34 $2.34 13,843
2023-01-19 $2.44 $2.44 $2.28 $2.32 $2.32 39,248
2023-01-18 $2.45 $2.50 $2.39 $2.41 $2.41 20,491
2023-01-17 $2.28 $2.45 $2.26 $2.44 $2.44 31,847
2023-01-13 $2.25 $2.29 $2.23 $2.28 $2.28 13,431
2023-01-12 $2.21 $2.29 $2.21 $2.29 $2.29 14,694
2023-01-11 $2.22 $2.24 $2.17 $2.22 $2.22 11,947
2023-01-10 $2.24 $2.24 $2.20 $2.21 $2.21 20,989
2023-01-09 $2.17 $2.22 $2.17 $2.22 $2.22 33,441
2023-01-06 $2.14 $2.16 $2.13 $2.16 $2.16 13,185
2023-01-05 $2.11 $2.13 $2.10 $2.13 $2.13 14,883
2023-01-04 $2.12 $2.12 $2.11 $2.12 $2.12 21,595
2023-01-03 $2.12 $2.13 $2.09 $2.11 $2.11 38,832
2022-12-30 $2.10 $2.11 $2.09 $2.10 $2.10 58,193
2022-12-29 $2.13 $2.13 $2.09 $2.10 $2.10 77,317
2022-12-28 $2.17 $2.18 $2.13 $2.13 $2.13 22,550
2022-12-27 $2.13 $2.17 $2.13 $2.13 $2.13 13,624
2022-12-23 $2.10 $2.17 $2.10 $2.14 $2.14 30,411
2022-12-22 $2.17 $2.17 $2.12 $2.12 $2.12 5,657
2022-12-21 $2.11 $2.17 $2.11 $2.17 $2.17 6,908
2022-12-20 $2.15 $2.18 $2.15 $2.16 $2.16 15,999
2022-12-19 $2.20 $2.20 $2.10 $2.15 $2.15 32,444
2022-12-16 $2.10 $2.15 $2.10 $2.12 $2.12 51,131
2022-12-15 $2.12 $2.15 $2.12 $2.13 $2.13 12,648
2022-12-14 $2.13 $2.18 $2.12 $2.13 $2.13 17,025
2022-12-13 $2.19 $2.19 $2.12 $2.13 $2.13 22,455
2022-12-12 $2.13 $2.14 $2.13 $2.13 $2.13 6,192
2022-12-09 $2.13 $2.15 $2.12 $2.13 $2.13 14,452
2022-12-08 $2.13 $2.19 $2.12 $2.13 $2.13 17,632
2022-12-07 $2.13 $2.17 $2.12 $2.16 $2.16 14,015
2022-12-06 $2.15 $2.21 $2.15 $2.17 $2.17 12,904
2022-12-05 $2.19 $2.21 $2.17 $2.17 $2.17 22,217
2022-12-02 $2.18 $2.20 $2.18 $2.19 $2.19 3,194
2022-12-01 $2.17 $2.20 $2.16 $2.20 $2.20 26,917
2022-11-30 $2.12 $2.21 $2.12 $2.19 $2.19 12,716
2022-11-29 $2.21 $2.21 $2.17 $2.21 $2.21 8,603
2022-11-28 $2.15 $2.24 $2.15 $2.21 $2.21 73,966
2022-11-25 $2.16 $2.20 $2.14 $2.15 $2.15 9,719
2022-11-23 $2.19 $2.19 $2.12 $2.14 $2.14 7,793
2022-11-22 $2.12 $2.19 $2.12 $2.17 $2.17 34,787
2022-11-21 $2.18 $2.18 $2.15 $2.17 $2.17 5,505
2022-11-18 $2.17 $2.26 $2.12 $2.19 $2.19 9,793
2022-11-17 $2.12 $2.16 $2.09 $2.16 $2.16 15,189
2022-11-16 $2.10 $2.13 $2.10 $2.13 $2.13 16,849
2022-11-15 $2.16 $2.17 $2.09 $2.12 $2.12 28,010
2022-11-14 $2.08 $2.21 $2.08 $2.21 $2.21 51,173
2022-11-11 $2.12 $2.14 $2.07 $2.07 $2.07 21,273
2022-11-10 $2.13 $2.13 $2.10 $2.12 $2.12 20,778
2022-11-09 $2.08 $2.13 $2.07 $2.10 $2.10 29,504
2022-11-08 $2.13 $2.15 $2.12 $2.14 $2.14 31,949
2022-11-07 $2.07 $2.15 $2.07 $2.10 $2.10 28,908
2022-11-04 $2.03 $2.09 $2.03 $2.07 $2.07 9,443
2022-11-03 $2.06 $2.07 $2.05 $2.06 $2.06 10,330
2022-11-02 $2.09 $2.11 $2.03 $2.06 $2.06 36,091
2022-11-01 $2.12 $2.12 $2.06 $2.11 $2.11 19,660
2022-10-31 $2.11 $2.12 $2.09 $2.12 $2.12 34,706
2022-10-28 $2.14 $2.14 $2.11 $2.12 $2.12 18,768
2022-10-27 $2.13 $2.14 $2.11 $2.14 $2.14 30,138
2022-10-26 $2.13 $2.14 $2.11 $2.13 $2.13 17,362
2022-10-25 $2.14 $2.14 $2.12 $2.13 $2.13 6,985
2022-10-24 $2.11 $2.14 $2.11 $2.13 $2.13 16,142
2022-10-21 $2.10 $2.15 $2.10 $2.13 $2.13 17,929
2022-10-20 $2.10 $2.12 $2.10 $2.11 $2.11 12,581
2022-10-19 $2.10 $2.12 $2.10 $2.11 $2.11 15,988
2022-10-18 $2.13 $2.14 $2.10 $2.12 $2.12 6,344
2022-10-17 $2.13 $2.14 $2.10 $2.11 $2.11 16,331
2022-10-14 $2.14 $2.14 $2.11 $2.12 $2.12 25,726
2022-10-13 $2.12 $2.12 $2.10 $2.11 $2.11 20,550
2022-10-12 $2.11 $2.14 $2.10 $2.12 $2.12 17,242
2022-10-11 $2.10 $2.12 $2.10 $2.11 $2.11 13,499
2022-10-10 $2.11 $2.13 $2.10 $2.10 $2.10 15,417
2022-10-07 $2.10 $2.13 $2.10 $2.13 $2.13 29,047
2022-10-06 $2.10 $2.11 $2.07 $2.09 $2.09 12,621
2022-10-05 $2.12 $2.12 $2.06 $2.09 $2.09 18,888
2022-10-04 $2.10 $2.14 $2.10 $2.10 $2.10 41,750
2022-10-03 $2.08 $2.10 $2.05 $2.09 $2.09 80,026
2022-09-30 $2.14 $2.14 $2.08 $2.10 $2.10 77,947
2022-09-29 $2.20 $2.20 $2.14 $2.17 $2.17 37,274
2022-09-28 $2.22 $2.22 $2.20 $2.21 $2.21 10,556
2022-09-27 $2.20 $2.23 $2.18 $2.21 $2.21 35,169
2022-09-26 $2.24 $2.27 $2.20 $2.20 $2.20 27,131
2022-09-23 $2.30 $2.30 $2.24 $2.25 $2.25 28,245
2022-09-22 $2.29 $2.32 $2.28 $2.29 $2.29 63,257
2022-09-21 $2.34 $2.35 $2.28 $2.30 $2.30 37,576
2022-09-20 $2.31 $2.33 $2.30 $2.32 $2.32 25,608
2022-09-19 $2.34 $2.35 $2.32 $2.32 $2.32 9,435
2022-09-16 $2.32 $2.35 $2.32 $2.33 $2.33 29,438
2022-09-15 $2.34 $2.35 $2.32 $2.34 $2.34 19,844
2022-09-14 $2.34 $2.36 $2.33 $2.33 $2.33 6,449
2022-09-13 $2.38 $2.39 $2.34 $2.34 $2.34 8,294
2022-09-12 $2.36 $2.38 $2.34 $2.37 $2.37 16,710
2022-09-09 $2.32 $2.34 $2.32 $2.33 $2.33 6,891
2022-09-08 $2.37 $2.37 $2.30 $2.32 $2.32 51,123
2022-09-07 $2.31 $2.37 $2.31 $2.36 $2.36 13,550
2022-09-06 $2.35 $2.36 $2.34 $2.36 $2.36 18,911
2022-09-02 $2.36 $2.36 $2.34 $2.36 $2.36 9,400
2022-09-01 $2.35 $2.38 $2.35 $2.37 $2.37 10,288
2022-08-31 $2.38 $2.42 $2.38 $2.38 $2.38 20,063
2022-08-30 $2.34 $2.39 $2.34 $2.38 $2.38 12,356
2022-08-29 $2.39 $2.40 $2.35 $2.37 $2.37 18,164
2022-08-26 $2.39 $2.42 $2.38 $2.39 $2.39 17,083
2022-08-25 $2.40 $2.40 $2.38 $2.40 $2.40 6,454
2022-08-24 $2.42 $2.42 $2.40 $2.41 $2.41 4,537
2022-08-23 $2.37 $2.42 $2.37 $2.38 $2.38 27,728
2022-08-22 $2.36 $2.40 $2.36 $2.37 $2.37 25,187
2022-08-19 $2.35 $2.36 $2.35 $2.36 $2.36 39,163
2022-08-18 $2.36 $2.36 $2.35 $2.35 $2.35 9,847
2022-08-17 $2.37 $2.37 $2.35 $2.36 $2.36 18,584
2022-08-16 $2.36 $2.37 $2.33 $2.37 $2.37 31,343
2022-08-15 $2.34 $2.36 $2.34 $2.36 $2.36 145,716
2022-08-12 $2.34 $2.35 $2.33 $2.35 $2.35 21,392
2022-08-11 $2.38 $2.40 $2.34 $2.35 $2.35 232,259
2022-08-10 $2.35 $2.44 $2.35 $2.39 $2.39 36,452
2022-08-09 $2.41 $2.43 $2.37 $2.37 $2.37 7,014
2022-08-08 $2.35 $2.49 $2.35 $2.39 $2.39 23,572
2022-08-05 $2.47 $2.52 $2.35 $2.36 $2.36 51,042
2022-08-04 $2.39 $2.43 $2.39 $2.41 $2.41 4,803
2022-08-03 $2.41 $2.49 $2.39 $2.39 $2.39 32,346
2022-08-02 $2.39 $2.41 $2.38 $2.39 $2.39 5,477
2022-08-01 $2.42 $2.44 $2.31 $2.36 $2.36 34,878
2022-07-29 $2.50 $2.50 $2.44 $2.45 $2.45 4,183
2022-07-28 $2.58 $2.58 $2.33 $2.49 $2.49 20,498
2022-07-27 $2.43 $2.65 $2.41 $2.53 $2.53 38,524
2022-07-26 $2.36 $2.41 $2.36 $2.40 $2.40 10,805
2022-07-25 $2.38 $2.39 $2.36 $2.39 $2.39 16,109
2022-07-22 $2.38 $2.38 $2.36 $2.37 $2.37 9,277
2022-07-21 $2.35 $2.38 $2.35 $2.37 $2.37 22,710
2022-07-20 $2.36 $2.37 $2.35 $2.35 $2.35 64,512
2022-07-19 $2.39 $2.39 $2.32 $2.35 $2.35 85,106
2022-07-18 $2.35 $2.37 $2.35 $2.37 $2.37 10,149
2022-07-15 $2.38 $2.38 $2.34 $2.35 $2.35 17,912
2022-07-14 $2.38 $2.38 $2.32 $2.35 $2.35 19,533
2022-07-13 $2.37 $2.39 $2.37 $2.39 $2.39 3,389
2022-07-12 $2.37 $2.40 $2.36 $2.37 $2.37 10,362
2022-07-11 $2.37 $2.38 $2.36 $2.37 $2.37 6,008
2022-07-08 $2.37 $2.38 $2.36 $2.37 $2.37 7,480
2022-07-07 $2.37 $2.39 $2.35 $2.38 $2.38 11,645
2022-07-06 $2.41 $2.41 $2.35 $2.39 $2.39 6,993
2022-07-05 $2.32 $2.40 $2.32 $2.40 $2.40 17,477
2022-07-01 $2.40 $2.41 $2.35 $2.35 $2.35 19,503
2022-06-30 $2.31 $2.43 $2.31 $2.38 $2.38 24,001
2022-06-29 $2.35 $2.36 $2.35 $2.35 $2.35 8,984
2022-06-28 $2.33 $2.39 $2.33 $2.35 $2.35 11,873
2022-06-27 $2.43 $2.43 $2.37 $2.39 $2.39 22,295
2022-06-24 $2.28 $2.43 $2.27 $2.43 $2.43 23,942
2022-06-23 $2.27 $2.28 $2.25 $2.27 $2.27 40,023
2022-06-22 $2.28 $2.28 $2.22 $2.26 $2.26 23,060
2022-06-21 $2.23 $2.29 $2.20 $2.23 $2.23 70,258
2022-06-17 $2.21 $2.32 $2.21 $2.25 $2.25 21,821
2022-06-16 $2.39 $2.39 $2.20 $2.24 $2.24 59,058
2022-06-15 $2.35 $2.42 $2.35 $2.37 $2.37 16,666
2022-06-14 $2.45 $2.46 $2.38 $2.39 $2.39 14,023
2022-06-13 $2.56 $2.63 $2.40 $2.45 $2.45 60,745
2022-06-10 $2.70 $2.70 $2.52 $2.55 $2.55 40,637
2022-06-09 $2.70 $2.77 $2.67 $2.67 $2.67 32,760
2022-06-08 $2.70 $2.77 $2.67 $2.74 $2.74 10,282
2022-06-07 $2.74 $2.74 $2.70 $2.72 $2.72 9,077
2022-06-06 $2.73 $2.78 $2.67 $2.77 $2.77 34,193
2022-06-03 $2.57 $2.72 $2.57 $2.67 $2.67 17,400
2022-06-02 $2.70 $2.71 $2.57 $2.57 $2.57 45,362
2022-06-01 $2.61 $2.80 $2.61 $2.72 $2.72 21,648
2022-05-31 $2.53 $2.68 $2.53 $2.62 $2.62 71,122
2022-05-27 $2.47 $2.49 $2.47 $2.49 $2.49 7,304
2022-05-26 $2.46 $2.50 $2.44 $2.46 $2.46 20,665
2022-05-25 $2.45 $2.48 $2.41 $2.47 $2.47 24,305
2022-05-24 $2.45 $2.47 $2.44 $2.45 $2.45 7,868
2022-05-23 $2.46 $2.48 $2.45 $2.47 $2.47 24,107
2022-05-20 $2.47 $2.49 $2.43 $2.43 $2.43 19,737
2022-05-19 $2.40 $2.48 $2.40 $2.45 $2.45 30,504
2022-05-18 $2.40 $2.51 $2.38 $2.38 $2.38 55,883
2022-05-17 $2.43 $2.43 $2.38 $2.40 $2.40 61,423
2022-05-16 $2.47 $2.49 $2.31 $2.34 $2.34 57,107
2022-05-13 $2.31 $2.45 $2.31 $2.45 $2.45 33,482
2022-05-12 $2.28 $2.34 $2.27 $2.30 $2.30 37,741
2022-05-11 $2.27 $2.34 $2.27 $2.34 $2.34 35,823
2022-05-10 $2.43 $2.47 $2.28 $2.29 $2.29 42,112
2022-05-09 $2.50 $2.50 $2.40 $2.41 $2.41 60,244
2022-05-06 $2.54 $2.54 $2.46 $2.50 $2.50 42,162
2022-05-05 $2.62 $2.62 $2.52 $2.54 $2.54 46,319
2022-05-04 $2.56 $2.59 $2.55 $2.57 $2.57 15,151
2022-05-03 $2.61 $2.62 $2.56 $2.59 $2.59 34,096
2022-05-02 $2.58 $2.60 $2.56 $2.60 $2.60 29,484
2022-04-29 $2.64 $2.64 $2.56 $2.58 $2.58 52,480
2022-04-28 $2.73 $2.74 $2.67 $2.67 $2.67 38,518
2022-04-27 $2.75 $2.75 $2.72 $2.73 $2.73 45,593
2022-04-26 $2.79 $2.81 $2.75 $2.76 $2.76 15,501
2022-04-25 $2.85 $2.86 $2.78 $2.81 $2.81 35,262
2022-04-22 $2.86 $2.88 $2.85 $2.86 $2.86 11,985
2022-04-21 $2.89 $2.89 $2.85 $2.85 $2.85 26,772
2022-04-20 $2.85 $2.88 $2.85 $2.87 $2.87 13,375
2022-04-19 $2.83 $2.87 $2.80 $2.85 $2.85 22,912
2022-04-18 $2.80 $2.89 $2.80 $2.85 $2.85 26,905
2022-04-14 $2.81 $2.83 $2.80 $2.81 $2.81 30,363
2022-04-13 $2.83 $2.84 $2.79 $2.83 $2.83 19,675
2022-04-12 $2.85 $2.85 $2.79 $2.80 $2.80 14,521
2022-04-11 $2.84 $2.84 $2.80 $2.82 $2.82 39,180
2022-04-08 $2.86 $2.86 $2.75 $2.79 $2.79 83,888
2022-04-07 $2.91 $2.92 $2.86 $2.88 $2.88 112,538
2022-04-06 $2.91 $2.92 $2.90 $2.90 $2.90 29,759
2022-04-05 $2.95 $2.95 $2.91 $2.92 $2.92 23,933
2022-04-04 $2.95 $2.95 $2.91 $2.93 $2.93 41,051
2022-04-01 $2.94 $2.94 $2.93 $2.94 $2.94 24,067
2022-03-31 $2.93 $2.94 $2.92 $2.93 $2.93 26,974
2022-03-30 $2.95 $2.95 $2.90 $2.92 $2.92 41,237
2022-03-29 $2.98 $2.98 $2.91 $2.93 $2.93 28,054
2022-03-28 $2.94 $2.94 $2.90 $2.93 $2.93 51,207
2022-03-25 $2.91 $3.00 $2.90 $2.92 $2.92 100,818
2022-03-24 $2.94 $2.97 $2.90 $2.92 $2.92 81,113
2022-03-23 $3.04 $3.05 $2.90 $2.94 $2.94 107,075
2022-03-22 $3.12 $3.22 $3.09 $3.22 $2.96 206,158
2022-03-21 $3.07 $3.12 $3.07 $3.11 $2.86 170,019
2022-03-18 $3.00 $3.07 $3.00 $3.06 $2.81 63,136
2022-03-17 $2.99 $3.01 $2.99 $3.00 $2.76 28,473
2022-03-16 $3.01 $3.01 $2.97 $3.00 $2.76 46,859
2022-03-15 $3.00 $3.00 $2.94 $2.98 $2.74 38,186
2022-03-14 $3.00 $3.02 $2.94 $2.96 $2.72 41,108
2022-03-11 $3.03 $3.03 $2.98 $3.01 $2.77 37,593
2022-03-10 $3.01 $3.01 $2.98 $3.01 $2.77 43,700
2022-03-09 $2.99 $3.01 $2.98 $2.99 $2.75 44,063
2022-03-08 $2.97 $3.01 $2.94 $3.00 $2.76 36,754
2022-03-07 $2.91 $2.98 $2.90 $2.98 $2.74 32,996
2022-03-04 $2.97 $3.03 $2.87 $2.90 $2.66 39,878
2022-03-03 $3.05 $3.05 $2.94 $2.97 $2.73 35,417
2022-03-02 $2.96 $3.04 $2.92 $3.04 $2.79 43,161
2022-03-01 $2.99 $3.04 $2.91 $2.94 $2.70 33,169
2022-02-28 $3.03 $3.03 $2.86 $2.98 $2.74 124,864
2022-02-25 $3.00 $3.05 $2.99 $3.01 $2.76 63,005
2022-02-24 $3.00 $3.01 $2.99 $2.99 $2.75 23,492
2022-02-23 $3.01 $3.06 $3.00 $3.01 $2.77 27,491
2022-02-22 $3.04 $3.05 $2.98 $3.01 $2.77 33,645
2022-02-18 $3.04 $3.05 $3.02 $3.05 $2.80 13,141
2022-02-17 $3.03 $3.08 $3.00 $3.01 $2.77 32,088
2022-02-16 $3.01 $3.04 $3.01 $3.04 $2.79 20,036
2022-02-15 $3.10 $3.10 $3.02 $3.02 $2.77 48,948
2022-02-14 $3.12 $3.12 $3.06 $3.10 $2.85 19,257
2022-02-11 $3.08 $3.13 $3.06 $3.06 $2.81 36,603
2022-02-10 $3.15 $3.17 $3.08 $3.08 $2.83 36,478
2022-02-09 $3.11 $3.17 $3.07 $3.15 $2.89 15,244
2022-02-08 $3.08 $3.12 $3.05 $3.11 $2.86 30,689
2022-02-07 $3.08 $3.13 $3.07 $3.09 $2.84 25,087
2022-02-04 $3.07 $3.12 $3.01 $3.07 $2.82 22,879
2022-02-03 $3.08 $3.11 $3.06 $3.08 $2.83 11,523
2022-02-02 $3.11 $3.11 $3.08 $3.09 $2.84 31,240
2022-02-01 $3.12 $3.12 $3.05 $3.07 $2.82 14,316
2022-01-31 $3.06 $3.13 $3.01 $3.03 $2.78 24,296
2022-01-28 $3.04 $3.06 $3.03 $3.06 $2.81 27,205
2022-01-27 $3.13 $3.18 $3.03 $3.03 $2.78 36,445
2022-01-26 $3.05 $3.06 $3.02 $3.03 $2.78 47,206
2022-01-25 $3.15 $3.18 $3.07 $3.07 $2.82 28,316
2022-01-24 $3.24 $3.24 $3.08 $3.13 $2.88 77,293
2022-01-21 $3.22 $3.26 $3.20 $3.21 $2.95 29,645
2022-01-20 $3.20 $3.28 $3.20 $3.21 $2.95 23,533
2022-01-19 $3.20 $3.25 $3.20 $3.22 $2.96 19,523
2022-01-18 $3.21 $3.23 $3.18 $3.22 $2.96 46,544
2022-01-14 $3.20 $3.22 $3.18 $3.19 $2.93 16,521
2022-01-13 $3.15 $3.22 $3.13 $3.18 $2.92 29,657
2022-01-12 $3.10 $3.14 $3.08 $3.12 $2.87 28,014
2022-01-11 $3.05 $3.09 $3.05 $3.09 $2.84 18,252
2022-01-10 $3.09 $3.09 $2.98 $3.05 $2.80 49,291
2022-01-07 $3.06 $3.14 $3.06 $3.10 $2.85 19,699
2022-01-06 $3.16 $3.16 $3.07 $3.07 $2.82 23,427
2022-01-05 $3.13 $3.18 $3.12 $3.16 $2.90 23,053
2022-01-04 $3.16 $3.20 $3.11 $3.13 $2.88 27,195
2022-01-03 $3.08 $3.15 $3.08 $3.14 $2.89 20,097
2021-12-31 $3.13 $3.15 $3.08 $3.11 $2.85 10,426
2021-12-30 $3.12 $3.13 $3.11 $3.11 $2.86 27,219
2021-12-29 $3.03 $3.15 $3.01 $3.10 $2.85 56,143
2021-12-28 $2.98 $3.03 $2.98 $3.02 $2.77 13,156
2021-12-27 $3.06 $3.06 $3.00 $3.01 $2.77 18,452
2021-12-23 $3.04 $3.05 $3.01 $3.02 $2.77 15,559
2021-12-22 $3.04 $3.05 $3.02 $3.03 $2.78 10,919
2021-12-21 $3.02 $3.05 $3.01 $3.05 $2.80 20,097
2021-12-20 $3.02 $3.04 $2.98 $3.02 $2.77 20,177
2021-12-17 $3.01 $3.05 $3.01 $3.03 $2.78 19,550
2021-12-16 $3.02 $3.05 $3.01 $3.04 $2.79 27,321
2021-12-15 $3.02 $3.03 $3.01 $3.03 $2.78 10,583
2021-12-14 $3.01 $3.05 $3.01 $3.02 $2.77 7,309
2021-12-13 $3.04 $3.05 $3.01 $3.01 $2.77 20,888
2021-12-10 $3.04 $3.05 $3.03 $3.04 $2.79 7,862
2021-12-09 $3.04 $3.05 $3.01 $3.01 $2.77 8,162
2021-12-08 $3.01 $3.05 $3.01 $3.05 $2.80 16,686
2021-12-07 $2.95 $3.04 $2.95 $3.02 $2.77 21,462
2021-12-06 $3.02 $3.03 $2.95 $2.98 $2.74 27,699
2021-12-03 $3.04 $3.05 $3.00 $3.02 $2.77 23,013
2021-12-02 $3.02 $3.04 $3.01 $3.02 $2.77 17,793
2021-12-01 $3.02 $3.02 $2.99 $3.01 $2.77 22,387
2021-11-30 $3.08 $3.08 $2.98 $2.99 $2.75 34,394
2021-11-29 $3.03 $3.07 $3.00 $3.05 $2.80 32,911
2021-11-26 $2.92 $3.03 $2.91 $2.98 $2.74 53,724
2021-11-24 $3.15 $3.16 $3.12 $3.14 $2.88 14,104
2021-11-23 $2.91 $3.15 $2.91 $3.14 $2.88 78,614
2021-11-22 $3.04 $3.08 $2.91 $2.91 $2.67 83,778
2021-11-19 $3.10 $3.11 $3.05 $3.05 $2.80 27,279
2021-11-18 $3.15 $3.17 $3.10 $3.13 $2.88 55,748
2021-11-17 $3.20 $3.22 $3.17 $3.17 $2.91 25,839
2021-11-16 $3.24 $3.24 $3.21 $3.21 $2.94 28,443
2021-11-15 $3.24 $3.26 $3.24 $3.25 $2.99 12,059
2021-11-12 $3.32 $3.32 $3.24 $3.29 $3.02 17,451
2021-11-11 $3.29 $3.32 $3.29 $3.31 $3.04 12,664
2021-11-10 $3.33 $3.34 $3.31 $3.32 $3.05 8,748
2021-11-09 $3.29 $3.34 $3.29 $3.33 $3.06 13,771
2021-11-08 $3.29 $3.30 $3.24 $3.27 $3.00 39,116
2021-11-05 $3.25 $3.25 $3.22 $3.24 $2.98 11,638
2021-11-04 $3.26 $3.29 $3.21 $3.22 $2.96 17,859
2021-11-03 $3.30 $3.30 $3.22 $3.24 $2.98 14,662
2021-11-02 $3.39 $3.39 $3.30 $3.31 $3.04 23,196
2021-11-01 $3.36 $3.39 $3.35 $3.37 $3.10 15,258
2021-10-29 $3.37 $3.38 $3.31 $3.33 $3.06 10,870
2021-10-28 $3.39 $3.39 $3.35 $3.36 $3.09 28,677
2021-10-27 $3.25 $3.41 $3.25 $3.38 $3.11 141,528
2021-10-26 $3.27 $3.28 $3.26 $3.28 $3.01 17,778
2021-10-25 $3.25 $3.27 $3.21 $3.26 $3.00 7,417
2021-10-22 $3.29 $3.29 $3.25 $3.25 $2.99 33,613
2021-10-21 $3.28 $3.29 $3.26 $3.27 $3.00 12,564
2021-10-20 $3.29 $3.29 $3.26 $3.29 $3.02 15,884
2021-10-19 $3.25 $3.28 $3.24 $3.25 $2.99 12,884
2021-10-18 $3.25 $3.25 $3.23 $3.24 $2.98 11,332
2021-10-15 $3.23 $3.25 $3.20 $3.25 $2.99 29,172
2021-10-14 $3.25 $3.25 $3.21 $3.22 $2.96 12,558
2021-10-13 $3.22 $3.25 $3.20 $3.23 $2.97 10,476
2021-10-12 $3.23 $3.25 $3.20 $3.22 $2.96 13,135
2021-10-11 $3.25 $3.25 $3.20 $3.23 $2.97 19,893
2021-10-08 $3.23 $3.24 $3.16 $3.24 $2.98 34,480
2021-10-07 $3.18 $3.21 $3.18 $3.20 $2.94 6,273
2021-10-06 $3.21 $3.21 $3.15 $3.20 $2.94 24,194
2021-10-05 $3.24 $3.25 $3.15 $3.18 $2.92 9,736
2021-10-04 $3.17 $3.23 $3.14 $3.23 $2.96 19,277
2021-10-01 $3.20 $3.28 $3.15 $3.22 $2.96 18,666
2021-09-30 $3.29 $3.29 $3.15 $3.15 $2.89 40,383
2021-09-29 $3.19 $3.23 $3.15 $3.19 $2.93 17,085
2021-09-28 $3.19 $3.23 $3.13 $3.16 $2.90 8,744
2021-09-27 $3.11 $3.21 $3.07 $3.19 $2.93 16,050
2021-09-24 $3.20 $3.23 $3.16 $3.20 $2.94 26,789
2021-09-23 $3.23 $3.25 $3.16 $3.16 $2.90 19,908
2021-09-22 $3.15 $3.32 $3.13 $3.25 $2.99 51,262
2021-09-21 $3.26 $3.26 $3.13 $3.15 $2.89 17,818
2021-09-20 $3.29 $3.40 $3.18 $3.24 $2.98 30,921
2021-09-17 $3.21 $3.41 $3.16 $3.41 $3.13 43,526
2021-09-16 $3.19 $3.24 $3.18 $3.18 $2.92 14,028
2021-09-15 $3.20 $3.20 $3.15 $3.18 $2.92 30,182
2021-09-14 $3.25 $3.25 $3.18 $3.19 $2.93 26,597
2021-09-13 $3.27 $3.27 $3.20 $3.22 $2.96 22,800
2021-09-10 $3.27 $3.27 $3.20 $3.23 $2.97 17,364
2021-09-09 $3.26 $3.27 $3.23 $3.23 $2.97 8,061
2021-09-08 $3.32 $3.35 $3.25 $3.29 $3.02 6,797
2021-09-07 $3.50 $3.50 $3.23 $3.31 $3.04 74,506
2021-09-03 $3.26 $3.33 $3.21 $3.30 $3.03 20,376
2021-09-02 $3.24 $3.27 $3.20 $3.27 $3.00 22,606
2021-09-01 $3.23 $3.25 $3.21 $3.24 $2.98 20,034
2021-08-31 $3.21 $3.22 $3.17 $3.22 $2.96 34,970
2021-08-30 $3.24 $3.27 $3.16 $3.18 $2.92 44,364
2021-08-27 $3.20 $3.28 $3.16 $3.28 $3.01 22,007
2021-08-26 $3.21 $3.25 $3.20 $3.23 $2.97 15,615
2021-08-25 $3.16 $3.22 $3.16 $3.19 $2.93 16,621
2021-08-24 $3.19 $3.23 $3.16 $3.20 $2.94 29,396
2021-08-23 $3.13 $3.23 $3.11 $3.18 $2.92 40,433
2021-08-20 $3.01 $3.10 $3.00 $3.09 $2.83 49,967
2021-08-19 $3.15 $3.18 $3.01 $3.01 $2.77 70,001
2021-08-18 $3.19 $3.19 $3.13 $3.17 $2.91 18,222
2021-08-17 $3.26 $3.34 $3.05 $3.15 $2.89 108,043
2021-08-16 $3.31 $3.33 $3.30 $3.31 $3.04 13,763
2021-08-13 $3.37 $3.39 $3.28 $3.33 $3.06 38,664
2021-08-12 $3.37 $3.37 $3.32 $3.35 $3.08 26,125
2021-08-11 $3.38 $3.43 $3.36 $3.39 $3.11 16,174
2021-08-10 $3.46 $3.46 $3.35 $3.38 $3.11 33,574
2021-08-09 $3.51 $3.55 $3.41 $3.44 $3.16 56,441
2021-08-06 $3.40 $3.49 $3.40 $3.49 $3.21 30,824
2021-08-05 $3.35 $3.40 $3.27 $3.38 $3.11 22,102
2021-08-04 $3.40 $3.40 $3.30 $3.35 $3.08 31,077
2021-08-03 $3.33 $3.44 $3.32 $3.38 $3.11 31,902
2021-08-02 $3.28 $3.32 $3.25 $3.31 $3.04 43,283
2021-07-30 $3.33 $3.45 $3.29 $3.31 $3.04 26,835
2021-07-29 $3.30 $3.35 $3.30 $3.32 $3.05 31,932
2021-07-28 $3.34 $3.37 $3.31 $3.33 $3.06 24,919
2021-07-27 $3.34 $3.34 $3.29 $3.32 $3.05 28,584
2021-07-26 $3.36 $3.43 $3.35 $3.35 $3.08 70,554
2021-07-23 $3.46 $3.46 $3.35 $3.37 $3.10 43,725
2021-07-22 $3.49 $3.53 $3.41 $3.46 $3.17 46,038
2021-07-21 $3.47 $3.49 $3.37 $3.49 $3.20 123,489
2021-07-20 $3.45 $3.65 $3.42 $3.45 $3.17 70,620
2021-07-19 $3.45 $3.54 $3.40 $3.47 $3.19 109,072
2021-07-16 $3.76 $3.80 $3.47 $3.50 $3.22 209,604
2021-07-15 $3.43 $3.80 $3.43 $3.73 $3.43 335,911
2021-07-14 $3.31 $3.40 $3.31 $3.40 $3.12 196,539
2021-07-13 $3.23 $3.31 $3.20 $3.31 $3.04 173,544
2021-07-12 $3.18 $3.26 $3.15 $3.26 $3.00 87,184
2021-07-09 $3.18 $3.24 $3.14 $3.17 $2.91 18,370
2021-07-08 $3.16 $3.26 $3.11 $3.12 $2.87 57,209
2021-07-07 $3.28 $3.28 $3.25 $3.27 $3.01 41,095
2021-07-06 $3.22 $3.28 $3.20 $3.28 $3.01 76,984
2021-07-02 $3.14 $3.22 $3.10 $3.18 $2.92 39,772
2021-07-01 $3.12 $3.15 $3.10 $3.15 $2.89 26,295
2021-06-30 $3.08 $3.15 $3.07 $3.11 $2.86 39,273
2021-06-29 $3.10 $3.15 $3.08 $3.09 $2.84 30,775
2021-06-28 $3.00 $3.13 $3.00 $3.09 $2.84 35,948
2021-06-25 $3.13 $3.15 $3.00 $3.00 $2.76 99,811
2021-06-24 $3.13 $3.14 $3.12 $3.12 $2.87 21,617
2021-06-23 $3.12 $3.15 $3.12 $3.13 $2.88 23,372
2021-06-22 $3.18 $3.18 $3.12 $3.14 $2.88 27,629
2021-06-21 $3.22 $3.22 $3.19 $3.20 $2.94 35,543
2021-06-18 $3.21 $3.21 $3.18 $3.20 $2.94 29,580
2021-06-17 $3.19 $3.22 $3.18 $3.21 $2.95 20,772
2021-06-16 $3.22 $3.22 $3.18 $3.18 $2.92 19,478
2021-06-15 $3.20 $3.22 $3.20 $3.20 $2.94 30,209
2021-06-14 $3.22 $3.22 $3.20 $3.22 $2.96 41,307
2021-06-11 $3.24 $3.24 $3.20 $3.22 $2.96 25,248
2021-06-10 $3.25 $3.25 $3.22 $3.24 $2.98 43,840
2021-06-09 $3.22 $3.25 $3.22 $3.24 $2.98 23,338
2021-06-08 $3.25 $3.25 $3.20 $3.23 $2.97 58,238
2021-06-07 $3.24 $3.25 $3.20 $3.24 $2.98 64,837
2021-06-04 $3.20 $3.22 $3.15 $3.22 $2.96 47,812
2021-06-03 $3.20 $3.22 $3.18 $3.20 $2.94 53,257
2021-06-02 $3.16 $3.19 $3.14 $3.18 $2.92 41,021
2021-06-01 $3.10 $3.15 $3.07 $3.13 $2.88 48,348
2021-05-28 $3.18 $3.18 $3.07 $3.10 $2.85 50,081
2021-05-27 $3.12 $3.14 $3.08 $3.12 $2.87 39,975
2021-05-26 $3.12 $3.20 $3.09 $3.14 $2.88 42,663
2021-05-25 $3.20 $3.20 $3.09 $3.09 $2.84 70,869
2021-05-24 $3.06 $3.15 $3.06 $3.14 $2.88 184,391
2021-05-21 $3.01 $3.01 $2.93 $2.96 $2.72 37,866
2021-05-20 $3.05 $3.05 $3.01 $3.01 $2.77 24,090
2021-05-19 $3.00 $3.07 $2.90 $3.07 $2.82 46,813
2021-05-18 $2.98 $3.00 $2.94 $3.00 $2.75 46,708
2021-05-17 $2.84 $2.97 $2.84 $2.95 $2.71 38,876
2021-05-14 $2.85 $2.85 $2.81 $2.83 $2.60 32,736
2021-05-13 $2.89 $2.89 $2.80 $2.82 $2.59 52,945
2021-05-12 $2.94 $2.95 $2.85 $2.89 $2.66 30,485
2021-05-11 $3.02 $3.02 $2.95 $2.98 $2.74 23,045
2021-05-10 $3.07 $3.09 $3.01 $3.02 $2.77 36,058
2021-05-07 $3.00 $3.04 $2.95 $3.03 $2.78 84,162
2021-05-06 $2.99 $3.01 $2.93 $2.96 $2.72 28,208
2021-05-05 $3.01 $3.02 $2.92 $2.97 $2.73 32,855
2021-05-04 $2.99 $3.01 $2.92 $3.01 $2.77 42,962
2021-05-03 $2.99 $3.00 $2.96 $3.00 $2.76 62,987
2021-04-30 $2.91 $2.99 $2.88 $2.98 $2.74 59,083
2021-04-29 $2.85 $2.87 $2.83 $2.87 $2.64 35,600
2021-04-28 $2.84 $2.85 $2.82 $2.85 $2.62 53,134
2021-04-27 $2.83 $2.85 $2.81 $2.84 $2.61 32,605
2021-04-26 $2.82 $2.85 $2.81 $2.85 $2.62 48,937
2021-04-23 $2.81 $2.83 $2.80 $2.83 $2.60 34,554
2021-04-22 $2.85 $2.85 $2.80 $2.81 $2.58 43,608
2021-04-21 $2.81 $2.83 $2.80 $2.82 $2.59 32,644
2021-04-20 $2.83 $2.85 $2.80 $2.82 $2.59 18,183
2021-04-19 $2.83 $2.83 $2.80 $2.83 $2.60 50,957
2021-04-16 $2.87 $2.87 $2.80 $2.83 $2.60 40,606
2021-04-15 $2.89 $2.89 $2.80 $2.87 $2.64 33,974
2021-04-14 $2.89 $2.90 $2.83 $2.86 $2.63 40,871
2021-04-13 $2.90 $2.97 $2.88 $2.90 $2.67 34,910
2021-04-12 $2.98 $3.03 $2.89 $2.89 $2.66 85,215
2021-04-09 $3.01 $3.07 $2.90 $2.98 $2.74 131,202
2021-04-08 $2.85 $2.99 $2.84 $2.99 $2.75 162,753
2021-04-07 $2.80 $2.84 $2.64 $2.79 $2.56 67,776
2021-04-06 $2.77 $2.88 $2.75 $2.77 $2.54 62,770
2021-04-05 $2.69 $2.78 $2.69 $2.77 $2.54 71,751
2021-04-01 $2.69 $2.74 $2.63 $2.69 $2.47 51,339
2021-03-31 $2.70 $2.71 $2.62 $2.65 $2.43 55,830
2021-03-30 $2.77 $2.77 $2.67 $2.70 $2.48 30,038
2021-03-29 $2.78 $2.81 $2.70 $2.74 $2.52 82,700
2021-03-26 $2.76 $2.78 $2.72 $2.78 $2.55 53,150
2021-03-25 $2.75 $2.78 $2.60 $2.73 $2.51 139,774
2021-03-24 $2.87 $2.87 $2.70 $2.70 $2.48 87,716
2021-03-23 $2.85 $2.88 $2.79 $2.82 $2.59 119,628
2021-03-22 $2.83 $2.85 $2.79 $2.82 $2.59 73,315
2021-03-19 $2.90 $2.91 $2.83 $2.83 $2.60 88,920
2021-03-18 $2.94 $2.94 $2.85 $2.85 $2.62 67,770
2021-03-17 $2.86 $2.95 $2.75 $2.94 $2.70 196,855
2021-03-16 $3.30 $3.33 $3.12 $3.16 $2.67 352,111
2021-03-15 $3.19 $3.27 $3.14 $3.22 $2.72 246,345
2021-03-12 $3.13 $3.17 $3.02 $3.13 $2.64 189,865
2021-03-11 $3.12 $3.24 $2.97 $2.99 $2.52 203,685
2021-03-10 $3.05 $3.10 $3.03 $3.07 $2.59 58,439
2021-03-09 $3.01 $3.11 $3.00 $3.02 $2.55 63,631
2021-03-08 $2.94 $3.09 $2.93 $3.00 $2.53 117,597
2021-03-05 $2.91 $2.94 $2.86 $2.93 $2.47 111,913
2021-03-04 $3.04 $3.04 $2.91 $2.95 $2.49 119,689
2021-03-03 $3.00 $3.05 $3.00 $3.04 $2.57 67,383
2021-03-02 $3.00 $3.05 $3.00 $3.03 $2.56 57,700
2021-03-01 $3.06 $3.07 $3.01 $3.04 $2.57 49,143
2021-02-26 $3.02 $3.04 $3.00 $3.02 $2.54 28,752
2021-02-25 $3.06 $3.09 $3.00 $3.00 $2.53 84,250
2021-02-24 $3.05 $3.10 $3.02 $3.06 $2.58 44,830
2021-02-23 $3.06 $3.09 $3.00 $3.04 $2.57 56,791
2021-02-22 $3.05 $3.11 $3.05 $3.06 $2.58 71,588
2021-02-19 $3.08 $3.10 $3.06 $3.07 $2.59 59,253
2021-02-18 $3.02 $3.09 $3.01 $3.02 $2.55 66,920
2021-02-17 $3.11 $3.23 $3.01 $3.03 $2.56 147,982
2021-02-16 $2.95 $3.11 $2.93 $3.03 $2.56 361,784
2021-02-12 $2.78 $2.82 $2.78 $2.82 $2.38 144,790
2021-02-11 $2.77 $2.80 $2.75 $2.78 $2.35 55,836
2021-02-10 $2.76 $2.80 $2.67 $2.74 $2.31 99,628
2021-02-09 $2.69 $2.80 $2.68 $2.75 $2.32 326,553
2021-02-08 $2.70 $2.70 $2.65 $2.68 $2.26 165,925
2021-02-05 $2.60 $2.65 $2.57 $2.64 $2.23 98,790
2021-02-04 $2.60 $2.60 $2.56 $2.56 $2.16 49,817
2021-02-03 $2.59 $2.61 $2.55 $2.60 $2.19 43,534
2021-02-02 $2.56 $2.58 $2.53 $2.54 $2.14 32,935
2021-02-01 $2.45 $2.54 $2.45 $2.54 $2.14 67,119
2021-01-29 $2.51 $2.52 $2.45 $2.45 $2.07 88,801
2021-01-28 $2.54 $2.64 $2.50 $2.50 $2.11 53,678
2021-01-27 $2.63 $2.69 $2.55 $2.55 $2.15 92,978
2021-01-26 $2.62 $2.63 $2.60 $2.61 $2.20 61,415
2021-01-25 $2.70 $2.71 $2.62 $2.63 $2.22 43,842
2021-01-22 $2.71 $2.71 $2.67 $2.69 $2.27 16,528
2021-01-21 $2.71 $2.71 $2.68 $2.69 $2.27 39,926
2021-01-20 $2.67 $2.71 $2.66 $2.70 $2.28 32,831
2021-01-19 $2.64 $2.68 $2.63 $2.65 $2.24 43,433
2021-01-15 $2.62 $2.64 $2.61 $2.63 $2.22 42,721
2021-01-14 $2.64 $2.64 $2.58 $2.60 $2.19 66,900
2021-01-13 $2.57 $2.65 $2.57 $2.60 $2.19 165,356
2021-01-12 $2.58 $2.60 $2.57 $2.60 $2.19 25,069
2021-01-11 $2.54 $2.56 $2.52 $2.56 $2.16 18,700
2021-01-08 $2.59 $2.60 $2.52 $2.56 $2.16 64,045
2021-01-07 $2.71 $2.71 $2.54 $2.58 $2.18 118,793
2021-01-06 $2.70 $2.72 $2.67 $2.70 $2.28 62,090
2021-01-05 $2.59 $2.72 $2.59 $2.70 $2.28 79,709
2021-01-04 $2.58 $2.64 $2.51 $2.59 $2.19 99,744
2020-12-31 $2.59 $2.60 $2.58 $2.59 $2.19 39,542
2020-12-30 $2.60 $2.60 $2.56 $2.60 $2.19 43,055
2020-12-29 $2.57 $2.61 $2.43 $2.59 $2.19 128,125
2020-12-28 $2.59 $2.61 $2.56 $2.57 $2.17 34,680
2020-12-24 $2.60 $2.60 $2.58 $2.59 $2.19 17,179
2020-12-23 $2.57 $2.60 $2.54 $2.58 $2.18 36,894
2020-12-22 $2.57 $2.61 $2.56 $2.57 $2.17 31,600
2020-12-21 $2.61 $2.61 $2.57 $2.57 $2.17 35,549
2020-12-18 $2.58 $2.61 $2.56 $2.61 $2.20 51,288
2020-12-17 $2.60 $2.60 $2.56 $2.58 $2.18 50,827
2020-12-16 $2.56 $2.59 $2.55 $2.59 $2.19 43,600
2020-12-15 $2.55 $2.59 $2.54 $2.58 $2.18 83,292
2020-12-14 $2.55 $2.55 $2.52 $2.54 $2.14 26,887
2020-12-11 $2.54 $2.55 $2.52 $2.53 $2.14 25,721
2020-12-10 $2.52 $2.54 $2.52 $2.53 $2.14 24,548
2020-12-09 $2.55 $2.58 $2.53 $2.53 $2.14 20,785
2020-12-08 $2.57 $2.59 $2.54 $2.58 $2.18 31,756
2020-12-07 $2.59 $2.60 $2.50 $2.55 $2.15 41,861
2020-12-04 $2.53 $2.55 $2.50 $2.50 $2.11 104,111
2020-12-03 $2.56 $2.58 $2.52 $2.57 $2.17 27,686
2020-12-02 $2.57 $2.58 $2.53 $2.57 $2.17 32,069
2020-12-01 $2.42 $2.60 $2.42 $2.57 $2.17 189,453
2020-11-30 $2.42 $2.43 $2.40 $2.43 $2.05 41,464
2020-11-27 $2.40 $2.40 $2.39 $2.40 $2.03 18,606
2020-11-25 $2.39 $2.40 $2.38 $2.40 $2.03 19,346
2020-11-24 $2.35 $2.40 $2.34 $2.40 $2.03 49,343
2020-11-23 $2.32 $2.35 $2.32 $2.33 $1.97 29,890
2020-11-20 $2.35 $2.39 $2.35 $2.35 $1.98 27,003
2020-11-19 $2.32 $2.35 $2.32 $2.35 $1.98 19,721
2020-11-18 $2.32 $2.33 $2.29 $2.33 $1.97 80,300
2020-11-17 $2.29 $2.33 $2.28 $2.31 $1.95 32,814
2020-11-16 $2.30 $2.44 $2.28 $2.33 $1.97 33,910
2020-11-13 $2.32 $2.32 $2.28 $2.29 $1.93 32,332
2020-11-12 $2.31 $2.34 $2.31 $2.32 $1.96 16,881
2020-11-11 $2.24 $2.34 $2.24 $2.32 $1.96 25,930
2020-11-10 $2.34 $2.34 $2.25 $2.31 $1.95 26,470
2020-11-09 $2.27 $2.34 $2.24 $2.27 $1.92 45,336
2020-11-06 $2.28 $2.29 $2.23 $2.25 $1.90 13,428
2020-11-05 $2.27 $2.30 $2.26 $2.27 $1.92 5,588
2020-11-04 $2.25 $2.30 $2.24 $2.24 $1.89 31,937
2020-11-03 $2.25 $2.29 $2.25 $2.29 $1.93 20,954
2020-11-02 $2.22 $2.27 $2.20 $2.23 $1.88 22,967
2020-10-30 $2.20 $2.24 $2.20 $2.20 $1.86 41,309
2020-10-29 $2.25 $2.25 $2.21 $2.24 $1.89 23,571
2020-10-28 $2.29 $2.29 $2.15 $2.22 $1.87 88,111
2020-10-27 $2.30 $2.30 $2.27 $2.28 $1.92 36,261
2020-10-26 $2.35 $2.35 $2.27 $2.32 $1.96 55,024
2020-10-23 $2.30 $2.33 $2.25 $2.30 $1.94 42,268
2020-10-22 $2.33 $2.34 $2.32 $2.33 $1.97 17,186
2020-10-21 $2.35 $2.35 $2.33 $2.33 $1.97 16,965
2020-10-20 $2.34 $2.35 $2.34 $2.35 $1.98 18,492
2020-10-19 $2.35 $2.35 $2.34 $2.35 $1.98 12,739
2020-10-16 $2.34 $2.37 $2.33 $2.34 $1.98 12,833
2020-10-15 $2.32 $2.38 $2.32 $2.35 $1.98 20,327
2020-10-14 $2.37 $2.40 $2.35 $2.38 $2.01 25,201
2020-10-13 $2.38 $2.39 $2.36 $2.38 $2.01 20,567
2020-10-12 $2.35 $2.39 $2.35 $2.37 $2.00 15,191
2020-10-09 $2.38 $2.39 $2.34 $2.34 $1.98 24,900
2020-10-08 $2.41 $2.41 $2.36 $2.38 $2.00 5,588
2020-10-07 $2.41 $2.42 $2.38 $2.38 $2.01 7,827
2020-10-06 $2.36 $2.42 $2.36 $2.41 $2.04 21,266
2020-10-05 $2.33 $2.36 $2.33 $2.36 $1.99 30,822
2020-10-02 $2.31 $2.33 $2.31 $2.33 $1.97 22,928
2020-10-01 $2.32 $2.33 $2.31 $2.32 $1.96 10,572
2020-09-30 $2.31 $2.34 $2.31 $2.32 $1.96 5,770
2020-09-29 $2.32 $2.38 $2.32 $2.32 $1.96 22,112
2020-09-28 $2.35 $2.36 $2.32 $2.34 $1.98 11,100
2020-09-25 $2.33 $2.34 $2.31 $2.34 $1.98 31,954
2020-09-24 $2.34 $2.35 $2.33 $2.34 $1.98 13,624
2020-09-23 $2.36 $2.37 $2.33 $2.34 $1.98 11,107
2020-09-22 $2.38 $2.38 $2.33 $2.33 $1.97 12,512
2020-09-21 $2.40 $2.42 $2.36 $2.36 $1.99 19,896
2020-09-18 $2.36 $2.40 $2.35 $2.40 $2.03 20,832
2020-09-17 $2.40 $2.40 $2.36 $2.38 $2.01 25,919
2020-09-16 $2.38 $2.40 $2.36 $2.39 $2.01 34,968
2020-09-15 $2.37 $2.38 $2.33 $2.37 $2.00 25,613
2020-09-14 $2.34 $2.37 $2.32 $2.37 $2.00 32,107
2020-09-11 $2.35 $2.36 $2.32 $2.33 $1.97 14,904
2020-09-10 $2.34 $2.39 $2.33 $2.33 $1.97 71,979
2020-09-09 $2.39 $2.39 $2.31 $2.34 $1.98 39,189
2020-09-08 $2.34 $2.34 $2.30 $2.33 $1.97 11,732
2020-09-04 $2.34 $2.34 $2.30 $2.32 $1.96 26,376
2020-09-03 $2.32 $2.36 $2.30 $2.35 $1.98 38,609
2020-09-02 $2.30 $2.36 $2.27 $2.36 $1.99 38,829
2020-09-01 $2.31 $2.33 $2.28 $2.31 $1.95 26,609
2020-08-31 $2.27 $2.32 $2.27 $2.30 $1.94 25,246
2020-08-28 $2.34 $2.34 $2.28 $2.32 $1.96 22,356
2020-08-27 $2.30 $2.35 $2.26 $2.29 $1.93 26,131
2020-08-26 $2.32 $2.35 $2.31 $2.31 $1.95 18,554
2020-08-25 $2.32 $2.34 $2.30 $2.31 $1.95 16,007
2020-08-24 $2.40 $2.40 $2.28 $2.29 $1.94 43,344
2020-08-21 $2.35 $2.39 $2.33 $2.37 $2.00 32,437
2020-08-20 $2.30 $2.35 $2.30 $2.34 $1.98 19,275
2020-08-19 $2.29 $2.35 $2.29 $2.34 $1.97 47,501
2020-08-18 $2.27 $2.31 $2.22 $2.28 $1.92 49,217
2020-08-17 $2.31 $2.31 $2.23 $2.28 $1.92 26,816
2020-08-14 $2.24 $2.33 $2.24 $2.31 $1.95 51,403
2020-08-13 $2.27 $2.30 $2.24 $2.30 $1.94 18,040
2020-08-12 $2.26 $2.33 $2.20 $2.28 $1.92 23,229
2020-08-11 $2.22 $2.29 $2.16 $2.28 $1.92 275,389
2020-08-10 $2.16 $2.16 $2.09 $2.10 $1.77 22,708
2020-08-07 $2.09 $2.15 $2.09 $2.15 $1.81 22,065
2020-08-06 $2.10 $2.14 $2.09 $2.10 $1.77 42,359
2020-08-05 $2.08 $2.10 $2.07 $2.09 $1.76 16,009
2020-08-04 $2.10 $2.10 $2.06 $2.08 $1.76 28,693
2020-08-03 $2.05 $2.10 $2.05 $2.10 $1.77 37,673
2020-07-31 $2.08 $2.09 $2.03 $2.05 $1.73 26,198
2020-07-30 $2.08 $2.09 $2.05 $2.08 $1.76 31,005
2020-07-29 $2.08 $2.09 $2.07 $2.08 $1.76 21,786
2020-07-28 $2.03 $2.08 $2.03 $2.06 $1.74 18,927
2020-07-27 $2.02 $2.09 $2.01 $2.05 $1.73 21,630
2020-07-24 $2.02 $2.05 $2.00 $2.01 $1.70 17,011
2020-07-23 $2.00 $2.06 $2.00 $2.03 $1.71 33,391
2020-07-22 $2.00 $2.06 $2.00 $2.04 $1.72 52,828
2020-07-21 $2.06 $2.07 $2.05 $2.05 $1.73 9,705
2020-07-20 $2.01 $2.06 $2.01 $2.06 $1.74 29,133
2020-07-17 $2.10 $2.10 $2.05 $2.06 $1.74 11,576
2020-07-16 $2.05 $2.06 $2.05 $2.05 $1.73 11,238
2020-07-15 $2.06 $2.06 $2.05 $2.06 $1.74 14,910
2020-07-14 $2.05 $2.06 $2.02 $2.06 $1.74 13,392
2020-07-13 $2.06 $2.07 $2.02 $2.04 $1.72 45,699
2020-07-10 $2.04 $2.07 $2.02 $2.07 $1.75 5,554
2020-07-09 $2.05 $2.06 $2.00 $2.04 $1.72 47,672
2020-07-08 $2.05 $2.07 $2.01 $2.05 $1.73 45,886
2020-07-07 $2.05 $2.09 $2.05 $2.05 $1.73 13,321
2020-07-06 $2.11 $2.11 $2.05 $2.05 $1.73 17,415
2020-07-02 $2.08 $2.13 $2.08 $2.10 $1.77 8,048
2020-07-01 $2.09 $2.10 $2.08 $2.10 $1.77 10,321
2020-06-30 $2.07 $2.10 $2.02 $2.10 $1.77 28,400
2020-06-29 $2.08 $2.10 $2.05 $2.10 $1.77 35,397
2020-06-26 $2.05 $2.12 $2.05 $2.12 $1.79 24,410
2020-06-25 $2.07 $2.10 $2.05 $2.07 $1.75 27,978
2020-06-24 $2.04 $2.07 $2.00 $2.05 $1.73 25,733
2020-06-23 $2.05 $2.06 $2.04 $2.04 $1.72 15,323
2020-06-22 $2.06 $2.07 $2.04 $2.05 $1.73 20,556
2020-06-19 $2.07 $2.07 $2.05 $2.07 $1.75 19,223
2020-06-18 $2.07 $2.07 $2.03 $2.07 $1.75 13,673
2020-06-17 $2.07 $2.07 $2.03 $2.05 $1.73 17,532
2020-06-16 $2.05 $2.07 $2.04 $2.07 $1.75 31,903
2020-06-15 $2.00 $2.08 $2.00 $2.05 $1.73 40,112
2020-06-12 $2.00 $2.07 $2.00 $2.04 $1.72 19,084
2020-06-11 $2.10 $2.10 $2.00 $2.01 $1.70 86,143
2020-06-10 $2.08 $2.14 $2.04 $2.08 $1.76 42,304
2020-06-09 $1.99 $2.06 $1.94 $2.06 $1.74 50,909
2020-06-08 $1.90 $2.00 $1.88 $2.00 $1.69 106,353
2020-06-05 $1.89 $1.90 $1.84 $1.90 $1.60 64,654
2020-06-04 $1.80 $1.83 $1.75 $1.79 $1.51 46,477
2020-06-03 $1.89 $1.90 $1.81 $1.82 $1.54 25,127
2020-06-02 $1.90 $1.92 $1.87 $1.87 $1.58 35,845
2020-06-01 $1.90 $1.92 $1.89 $1.89 $1.60 16,000
2020-05-29 $1.87 $1.91 $1.87 $1.88 $1.59 32,898
2020-05-28 $1.88 $1.90 $1.86 $1.89 $1.60 15,350
2020-05-27 $1.88 $1.90 $1.86 $1.89 $1.60 25,846
2020-05-26 $1.80 $1.89 $1.79 $1.88 $1.59 42,727
2020-05-22 $1.79 $1.80 $1.76 $1.79 $1.51 13,993
2020-05-21 $1.79 $1.80 $1.76 $1.77 $1.49 16,385
2020-05-20 $1.75 $1.80 $1.74 $1.78 $1.50 42,207
2020-05-19 $1.74 $1.75 $1.71 $1.74 $1.47 18,648
2020-05-18 $1.75 $1.75 $1.72 $1.73 $1.46 22,899
2020-05-15 $1.70 $1.74 $1.70 $1.71 $1.44 14,819
2020-05-14 $1.69 $1.73 $1.66 $1.66 $1.40 40,399
2020-05-13 $1.76 $1.77 $1.71 $1.72 $1.45 62,456
2020-05-12 $1.77 $1.77 $1.76 $1.76 $1.49 28,623
2020-05-11 $1.76 $1.76 $1.74 $1.76 $1.49 35,690
2020-05-08 $1.75 $1.76 $1.73 $1.75 $1.48 61,661
2020-05-07 $1.71 $1.75 $1.69 $1.74 $1.47 44,454
2020-05-06 $1.71 $1.72 $1.70 $1.71 $1.44 30,786
2020-05-05 $1.69 $1.72 $1.68 $1.70 $1.43 41,502
2020-05-04 $1.70 $1.71 $1.68 $1.69 $1.43 46,195
2020-05-01 $1.72 $1.74 $1.71 $1.71 $1.44 34,302
2020-04-30 $1.78 $1.79 $1.72 $1.73 $1.46 39,977
2020-04-29 $1.75 $1.79 $1.74 $1.76 $1.49 38,203
2020-04-28 $1.70 $1.77 $1.70 $1.74 $1.47 79,363
2020-04-27 $1.75 $1.75 $1.70 $1.73 $1.46 49,190
2020-04-24 $1.74 $1.78 $1.73 $1.75 $1.48 24,365
2020-04-23 $1.74 $1.80 $1.73 $1.74 $1.47 68,564
2020-04-22 $1.81 $1.82 $1.73 $1.73 $1.46 62,703
2020-04-21 $1.79 $1.82 $1.75 $1.78 $1.50 47,557
2020-04-20 $1.80 $1.83 $1.72 $1.77 $1.49 66,204
2020-04-17 $1.85 $1.89 $1.79 $1.82 $1.54 136,954
2020-04-16 $1.75 $1.77 $1.67 $1.73 $1.46 79,508
2020-04-15 $1.80 $1.80 $1.67 $1.72 $1.45 239,490
2020-04-14 $1.86 $1.90 $1.80 $1.83 $1.54 49,131
2020-04-13 $1.89 $1.90 $1.78 $1.84 $1.55 42,694
2020-04-09 $1.79 $1.86 $1.75 $1.86 $1.57 42,379
2020-04-08 $1.79 $1.80 $1.75 $1.75 $1.48 59,966
2020-04-07 $1.80 $1.80 $1.70 $1.75 $1.48 46,401
2020-04-06 $1.66 $1.74 $1.64 $1.64 $1.38 71,910
2020-04-03 $1.73 $1.75 $1.64 $1.64 $1.38 88,956
2020-04-02 $1.77 $1.78 $1.69 $1.69 $1.43 36,281
2020-04-01 $1.77 $1.78 $1.70 $1.70 $1.43 42,455
2020-03-31 $1.76 $1.81 $1.71 $1.74 $1.47 50,534
2020-03-30 $1.81 $1.87 $1.75 $1.76 $1.49 62,904
2020-03-27 $1.85 $1.86 $1.81 $1.82 $1.54 28,853
2020-03-26 $1.83 $1.91 $1.82 $1.84 $1.55 133,578
2020-03-25 $1.80 $1.93 $1.80 $1.87 $1.58 87,205
2020-03-24 $1.91 $1.99 $1.81 $1.85 $1.56 81,462
2020-03-23 $1.95 $2.09 $1.95 $2.04 $1.52 114,457
2020-03-20 $2.02 $2.09 $1.90 $1.93 $1.44 68,049
2020-03-19 $1.83 $1.99 $1.45 $1.98 $1.48 96,622
2020-03-18 $2.00 $2.14 $1.90 $1.91 $1.43 78,616
2020-03-17 $2.20 $2.24 $2.00 $2.15 $1.61 113,402
2020-03-16 $2.21 $2.21 $2.01 $2.10 $1.57 91,130
2020-03-13 $2.28 $2.30 $2.20 $2.24 $1.67 42,427
2020-03-12 $2.30 $2.32 $2.16 $2.22 $1.66 125,842
2020-03-11 $2.39 $2.45 $2.26 $2.34 $1.75 120,628
2020-03-10 $2.42 $2.43 $2.35 $2.35 $1.76 46,187
2020-03-09 $2.40 $2.44 $2.37 $2.37 $1.77 78,182
2020-03-06 $2.45 $2.45 $2.39 $2.44 $1.82 37,179
2020-03-05 $2.37 $2.50 $2.37 $2.45 $1.83 54,622
2020-03-04 $2.47 $2.49 $2.37 $2.37 $1.77 43,216
2020-03-03 $2.52 $2.52 $2.31 $2.50 $1.87 73,871
2020-03-02 $2.32 $2.47 $2.30 $2.47 $1.85 65,696
2020-02-28 $2.42 $2.45 $2.22 $2.31 $1.73 140,040
2020-02-27 $2.50 $2.50 $2.39 $2.44 $1.82 89,665
2020-02-26 $2.51 $2.53 $2.50 $2.50 $1.87 42,948
2020-02-25 $2.55 $2.55 $2.50 $2.52 $1.88 34,895
2020-02-24 $2.59 $2.60 $2.50 $2.55 $1.91 77,104
2020-02-21 $2.60 $2.60 $2.55 $2.58 $1.93 33,008
2020-02-20 $2.56 $2.60 $2.55 $2.60 $1.94 39,345
2020-02-19 $2.57 $2.59 $2.55 $2.55 $1.91 26,914
2020-02-18 $2.61 $2.62 $2.55 $2.57 $1.92 30,382
2020-02-14 $2.62 $2.63 $2.56 $2.59 $1.94 71,907
2020-02-13 $2.61 $2.61 $2.55 $2.56 $1.91 31,055
2020-02-12 $2.63 $2.63 $2.60 $2.61 $1.95 32,839
2020-02-11 $2.63 $2.64 $2.53 $2.63 $1.97 35,222
2020-02-10 $2.62 $2.64 $2.62 $2.64 $1.97 60,333
2020-02-07 $2.63 $2.64 $2.62 $2.63 $1.97 44,381
2020-02-06 $2.64 $2.64 $2.61 $2.62 $1.96 64,483
2020-02-05 $2.60 $2.64 $2.59 $2.63 $1.97 108,383
2020-02-04 $2.59 $2.60 $2.59 $2.60 $1.94 138,246
2020-02-03 $2.60 $2.60 $2.57 $2.59 $1.94 52,061
2020-01-31 $2.57 $2.60 $2.55 $2.60 $1.94 106,226
2020-01-30 $2.58 $2.58 $2.51 $2.51 $1.88 71,858
2020-01-29 $2.55 $2.59 $2.55 $2.58 $1.93 94,253
2020-01-28 $2.49 $2.57 $2.47 $2.55 $1.91 148,917
2020-01-27 $2.46 $2.49 $2.46 $2.46 $1.84 30,689
2020-01-24 $2.52 $2.54 $2.49 $2.52 $1.88 38,316
2020-01-23 $2.51 $2.51 $2.50 $2.51 $1.88 17,233
2020-01-22 $2.54 $2.54 $2.49 $2.51 $1.88 28,167
2020-01-21 $2.50 $2.50 $2.46 $2.49 $1.86 49,172
2020-01-17 $2.51 $2.51 $2.46 $2.46 $1.84 35,780
2020-01-16 $2.53 $2.53 $2.51 $2.52 $1.88 1,859
2020-01-15 $2.48 $2.54 $2.47 $2.54 $1.90 18,060
2020-01-14 $2.46 $2.50 $2.46 $2.47 $1.85 6,310
2020-01-13 $2.46 $2.50 $2.45 $2.46 $1.84 21,614
2020-01-10 $2.51 $2.51 $2.47 $2.47 $1.85 26,929
2020-01-09 $2.53 $2.53 $2.50 $2.51 $1.88 12,222
2020-01-08 $2.53 $2.53 $2.50 $2.52 $1.88 19,086
2020-01-07 $2.53 $2.54 $2.48 $2.54 $1.90 16,457
2020-01-06 $2.49 $2.54 $2.49 $2.54 $1.90 31,275
2020-01-03 $2.46 $2.48 $2.43 $2.47 $1.85 13,031
2020-01-02 $2.42 $2.45 $2.41 $2.45 $1.83 38,897
2019-12-31 $2.42 $2.42 $2.41 $2.41 $1.80 21,583
2019-12-30 $2.43 $2.43 $2.41 $2.42 $1.81 13,634
2019-12-27 $2.42 $2.46 $2.42 $2.44 $1.82 10,942
2019-12-26 $2.47 $2.48 $2.42 $2.45 $1.83 7,776
2019-12-24 $2.42 $2.47 $2.42 $2.47 $1.85 7,966
2019-12-23 $2.41 $2.45 $2.41 $2.44 $1.82 28,820
2019-12-20 $2.44 $2.48 $2.42 $2.42 $1.81 9,111
2019-12-19 $2.45 $2.45 $2.37 $2.44 $1.82 75,343
2019-12-18 $2.49 $2.49 $2.47 $2.49 $1.86 7,098
2019-12-17 $2.48 $2.48 $2.37 $2.44 $1.82 10,977
2019-12-16 $2.48 $2.54 $2.35 $2.41 $1.80 107,557
2019-12-13 $2.56 $2.57 $2.54 $2.54 $1.90 8,614
2019-12-12 $2.57 $2.58 $2.56 $2.57 $1.92 11,592
2019-12-11 $2.56 $2.60 $2.54 $2.59 $1.94 23,722
2019-12-10 $2.59 $2.60 $2.55 $2.57 $1.92 35,314
2019-12-09 $2.60 $2.60 $2.56 $2.59 $1.94 23,405
2019-12-06 $2.58 $2.60 $2.58 $2.59 $1.94 41,674
2019-12-05 $2.60 $2.60 $2.53 $2.60 $1.94 52,630
2019-12-04 $2.50 $2.60 $2.49 $2.60 $1.94 31,157
2019-12-03 $2.51 $2.52 $2.48 $2.52 $1.88 41,016
2019-12-02 $2.47 $2.50 $2.47 $2.50 $1.87 19,979
2019-11-29 $2.46 $2.48 $2.46 $2.47 $1.85 26,933
2019-11-27 $2.46 $2.47 $2.43 $2.45 $1.83 25,291
2019-11-26 $2.40 $2.46 $2.39 $2.45 $1.83 49,512
2019-11-25 $2.38 $2.43 $2.36 $2.40 $1.79 91,609
2019-11-22 $2.34 $2.38 $2.34 $2.38 $1.78 44,493
2019-11-21 $2.35 $2.36 $2.35 $2.36 $1.76 23,994
2019-11-20 $2.33 $2.34 $2.32 $2.34 $1.75 9,475
2019-11-19 $2.32 $2.35 $2.32 $2.32 $1.73 56,352
2019-11-18 $2.35 $2.36 $2.33 $2.34 $1.75 50,635
2019-11-15 $2.32 $2.36 $2.32 $2.36 $1.76 41,311
2019-11-14 $2.36 $2.36 $2.33 $2.35 $1.76 9,574
2019-11-13 $2.34 $2.36 $2.33 $2.35 $1.76 20,823
2019-11-12 $2.32 $2.36 $2.32 $2.36 $1.76 26,383
2019-11-11 $2.33 $2.35 $2.33 $2.35 $1.76 3,570
2019-11-08 $2.35 $2.36 $2.35 $2.35 $1.76 19,900
2019-11-07 $2.36 $2.36 $2.35 $2.35 $1.76 11,041
2019-11-06 $2.35 $2.35 $2.33 $2.35 $1.76 9,079
2019-11-05 $2.34 $2.35 $2.33 $2.34 $1.75 24,425
2019-11-04 $2.32 $2.35 $2.32 $2.35 $1.76 28,897
2019-11-01 $2.32 $2.33 $2.32 $2.32 $1.73 8,730
2019-10-31 $2.35 $2.35 $2.32 $2.34 $1.75 20,175
2019-10-30 $2.35 $2.35 $2.34 $2.35 $1.76 13,916
2019-10-29 $2.35 $2.35 $2.32 $2.34 $1.75 11,074
2019-10-28 $2.34 $2.34 $2.32 $2.33 $1.74 3,791
2019-10-25 $2.34 $2.35 $2.31 $2.34 $1.75 9,740
2019-10-24 $2.34 $2.35 $2.31 $2.35 $1.76 5,400
2019-10-23 $2.35 $2.35 $2.33 $2.34 $1.75 6,321
2019-10-22 $2.32 $2.35 $2.32 $2.35 $1.76 4,717
2019-10-21 $2.35 $2.35 $2.31 $2.32 $1.73 23,855
2019-10-18 $2.33 $2.35 $2.31 $2.34 $1.75 4,378
2019-10-17 $2.33 $2.33 $2.31 $2.33 $1.74 6,878
2019-10-16 $2.34 $2.34 $2.31 $2.32 $1.73 6,293
2019-10-15 $2.31 $2.35 $2.31 $2.34 $1.75 5,450
2019-10-14 $2.33 $2.33 $2.30 $2.32 $1.73 18,642
2019-10-11 $2.33 $2.35 $2.31 $2.32 $1.73 4,061
2019-10-10 $2.31 $2.32 $2.30 $2.32 $1.73 15,877
2019-10-09 $2.32 $2.33 $2.30 $2.33 $1.74 869
2019-10-08 $2.32 $2.33 $2.30 $2.31 $1.73 8,266
2019-10-07 $2.32 $2.33 $2.31 $2.33 $1.74 17,894
2019-10-04 $2.33 $2.33 $2.31 $2.31 $1.73 5,584
2019-10-03 $2.34 $2.34 $2.31 $2.34 $1.75 15,567
2019-10-02 $2.36 $2.36 $2.34 $2.35 $1.76 26,287
2019-10-01 $2.35 $2.35 $2.34 $2.35 $1.76 7,047
2019-09-30 $2.37 $2.37 $2.34 $2.37 $1.77 4,947
2019-09-27 $2.36 $2.37 $2.34 $2.35 $1.76 16,961
2019-09-26 $2.36 $2.37 $2.35 $2.35 $1.76 14,552
2019-09-25 $2.36 $2.37 $2.35 $2.36 $1.76 9,491
2019-09-24 $2.38 $2.38 $2.35 $2.38 $1.78 2,036
2019-09-23 $2.39 $2.39 $2.35 $2.38 $1.78 7,684
2019-09-20 $2.39 $2.39 $2.34 $2.39 $1.79 13,756
2019-09-19 $2.39 $2.39 $2.35 $2.38 $1.78 6,842
2019-09-18 $2.36 $2.38 $2.35 $2.36 $1.76 13,638
2019-09-17 $2.39 $2.40 $2.35 $2.39 $1.79 13,766
2019-09-16 $2.39 $2.40 $2.37 $2.40 $1.79 11,164
2019-09-13 $2.35 $2.40 $2.35 $2.38 $1.78 21,101
2019-09-12 $2.39 $2.40 $2.35 $2.38 $1.78 9,756
2019-09-11 $2.39 $2.40 $2.29 $2.39 $1.79 55,442
2019-09-10 $2.33 $2.39 $2.31 $2.38 $1.78 44,932
2019-09-09 $2.29 $2.33 $2.29 $2.30 $1.72 14,481
2019-09-06 $2.28 $2.31 $2.28 $2.30 $1.72 7,877
2019-09-05 $2.27 $2.31 $2.26 $2.31 $1.73 13,066
2019-09-04 $2.26 $2.28 $2.25 $2.26 $1.69 36,994
2019-09-03 $2.21 $2.27 $2.21 $2.25 $1.68 21,622
2019-08-30 $2.24 $2.25 $2.23 $2.24 $1.67 12,380
2019-08-29 $2.21 $2.23 $2.21 $2.23 $1.67 3,943
2019-08-28 $2.20 $2.23 $2.19 $2.22 $1.66 11,814
2019-08-27 $2.21 $2.24 $2.19 $2.19 $1.64 33,234
2019-08-26 $2.24 $2.24 $2.20 $2.21 $1.65 5,526
2019-08-23 $2.22 $2.22 $2.20 $2.21 $1.65 15,407
2019-08-22 $2.22 $2.22 $2.20 $2.21 $1.65 37,287
2019-08-21 $2.22 $2.24 $2.21 $2.24 $1.67 22,246
2019-08-20 $2.24 $2.24 $2.20 $2.22 $1.66 20,537
2019-08-19 $2.25 $2.25 $2.20 $2.20 $1.64 30,876
2019-08-16 $2.22 $2.22 $2.19 $2.20 $1.64 28,928
2019-08-15 $2.21 $2.26 $2.19 $2.22 $1.66 19,651
2019-08-14 $2.20 $2.27 $2.20 $2.22 $1.66 5,892
2019-08-13 $2.27 $2.27 $2.19 $2.26 $1.69 21,868
2019-08-12 $2.25 $2.27 $2.19 $2.27 $1.70 39,814
2019-08-09 $2.22 $2.25 $2.22 $2.24 $1.67 6,697
2019-08-08 $2.19 $2.25 $2.19 $2.22 $1.66 21,918
2019-08-07 $2.23 $2.25 $2.22 $2.23 $1.67 20,060
2019-08-06 $2.19 $2.22 $2.19 $2.20 $1.64 17,285
2019-08-05 $2.22 $2.22 $2.17 $2.22 $1.66 21,161
2019-08-02 $2.21 $2.22 $2.18 $2.20 $1.64 24,962
2019-08-01 $2.19 $2.22 $2.16 $2.22 $1.66 30,141
2019-07-31 $2.21 $2.24 $2.17 $2.17 $1.62 36,381
2019-07-30 $2.22 $2.22 $2.20 $2.20 $1.64 8,685
2019-07-29 $2.22 $2.23 $2.20 $2.22 $1.66 28,329
2019-07-26 $2.20 $2.22 $2.20 $2.20 $1.64 34,215
2019-07-25 $2.20 $2.21 $2.18 $2.21 $1.65 10,654
2019-07-24 $2.14 $2.21 $2.14 $2.19 $1.64 41,206
2019-07-23 $2.20 $2.21 $2.16 $2.21 $1.65 18,157
2019-07-22 $2.17 $2.21 $2.17 $2.21 $1.65 19,882
2019-07-19 $2.20 $2.21 $2.16 $2.17 $1.62 25,540
2019-07-18 $2.21 $2.21 $2.15 $2.20 $1.64 22,227
2019-07-17 $2.18 $2.21 $2.15 $2.20 $1.64 35,664
2019-07-16 $2.17 $2.20 $2.14 $2.15 $1.61 22,531
2019-07-15 $2.18 $2.20 $2.16 $2.16 $1.61 15,831
2019-07-12 $2.18 $2.20 $2.17 $2.20 $1.64 8,372
2019-07-11 $2.19 $2.20 $2.17 $2.18 $1.63 14,513
2019-07-10 $2.17 $2.19 $2.17 $2.18 $1.63 14,099
2019-07-09 $2.18 $2.19 $2.16 $2.17 $1.62 30,569
2019-07-08 $2.20 $2.20 $2.16 $2.19 $1.64 28,590
2019-07-05 $2.15 $2.20 $2.13 $2.20 $1.64 33,120
2019-07-03 $2.21 $2.21 $2.17 $2.20 $1.64 11,241
2019-07-02 $2.20 $2.21 $2.19 $2.20 $1.64 10,494
2019-07-01 $2.21 $2.21 $2.20 $2.21 $1.65 18,126
2019-06-28 $2.24 $2.24 $2.16 $2.23 $1.67 21,852
2019-06-27 $2.16 $2.21 $2.16 $2.21 $1.65 37,882
2019-06-26 $2.17 $2.17 $2.16 $2.17 $1.62 5,609
2019-06-25 $2.17 $2.17 $2.15 $2.16 $1.61 25,322
2019-06-24 $2.16 $2.17 $2.16 $2.17 $1.62 19,408
2019-06-21 $2.16 $2.17 $2.16 $2.16 $1.61 11,165
2019-06-20 $2.16 $2.17 $2.16 $2.17 $1.62 12,450
2019-06-19 $2.17 $2.17 $2.16 $2.16 $1.61 14,959
2019-06-18 $2.17 $2.17 $2.15 $2.17 $1.62 17,547
2019-06-17 $2.16 $2.17 $2.15 $2.16 $1.61 40,157
2019-06-14 $2.16 $2.17 $2.15 $2.17 $1.62 17,565
2019-06-13 $2.16 $2.16 $2.15 $2.16 $1.61 14,500
2019-06-12 $2.17 $2.17 $2.15 $2.17 $1.62 39,835
2019-06-11 $2.17 $2.17 $2.16 $2.17 $1.62 29,747
2019-06-10 $2.16 $2.17 $2.15 $2.15 $1.61 11,612
2019-06-07 $2.16 $2.17 $2.16 $2.17 $1.62 5,894
2019-06-06 $2.17 $2.17 $2.15 $2.16 $1.61 11,907
2019-06-05 $2.18 $2.18 $2.16 $2.17 $1.62 20,860
2019-06-04 $2.18 $2.18 $2.17 $2.17 $1.62 18,478
2019-06-03 $2.18 $2.18 $2.16 $2.17 $1.62 51,875
2019-05-31 $2.18 $2.19 $2.16 $2.17 $1.62 27,649
2019-05-30 $2.18 $2.19 $2.16 $2.19 $1.64 10,636
2019-05-29 $2.17 $2.20 $2.17 $2.19 $1.64 26,211
2019-05-28 $2.18 $2.18 $2.16 $2.17 $1.62 16,146
2019-05-24 $2.19 $2.20 $2.16 $2.19 $1.64 18,340
2019-05-23 $2.18 $2.20 $2.17 $2.19 $1.64 6,483
2019-05-22 $2.21 $2.21 $2.18 $2.21 $1.65 21,847
2019-05-21 $2.22 $2.22 $2.19 $2.21 $1.65 31,281
2019-05-20 $2.15 $2.22 $2.15 $2.20 $1.64 71,846
2019-05-17 $2.15 $2.15 $2.11 $2.14 $1.60 7,140
2019-05-16 $2.12 $2.15 $2.11 $2.15 $1.61 38,649
2019-05-15 $2.13 $2.13 $2.10 $2.12 $1.58 38,468
2019-05-14 $2.14 $2.14 $2.11 $2.13 $1.59 16,537
2019-05-13 $2.16 $2.16 $2.10 $2.13 $1.59 41,027
2019-05-10 $2.15 $2.16 $2.15 $2.15 $1.61 19,250
2019-05-09 $2.16 $2.17 $2.15 $2.16 $1.61 10,612
2019-05-08 $2.15 $2.17 $2.15 $2.17 $1.62 11,548
2019-05-07 $2.18 $2.18 $2.16 $2.17 $1.62 7,689
2019-05-06 $2.16 $2.17 $2.15 $2.17 $1.62 26,135
2019-05-03 $2.18 $2.19 $2.15 $2.17 $1.62 17,355
2019-05-02 $2.18 $2.19 $2.16 $2.18 $1.63 25,383
2019-05-01 $2.18 $2.19 $2.18 $2.18 $1.63 7,760
2019-04-30 $2.20 $2.20 $2.17 $2.17 $1.62 37,977
2019-04-29 $2.20 $2.20 $2.17 $2.20 $1.64 26,819
2019-04-26 $2.18 $2.21 $2.17 $2.20 $1.64 21,731
2019-04-25 $2.22 $2.22 $2.19 $2.21 $1.65 13,212
2019-04-24 $2.21 $2.24 $2.21 $2.21 $1.65 15,191
2019-04-23 $2.20 $2.24 $2.18 $2.23 $1.67 99,114
2019-04-22 $2.19 $2.21 $2.18 $2.20 $1.64 116,175
2019-04-18 $2.18 $2.20 $2.17 $2.17 $1.62 17,178
2019-04-17 $2.18 $2.18 $2.14 $2.17 $1.62 16,739
2019-04-16 $2.15 $2.20 $2.14 $2.20 $1.64 62,240
2019-04-15 $2.16 $2.18 $2.11 $2.15 $1.61 36,143
2019-04-12 $2.19 $2.20 $2.13 $2.19 $1.64 29,424
2019-04-11 $2.17 $2.19 $2.15 $2.19 $1.64 51,036
2019-04-10 $2.14 $2.16 $2.11 $2.16 $1.61 43,795
2019-04-09 $2.12 $2.14 $2.10 $2.14 $1.60 26,146
2019-04-08 $2.13 $2.19 $2.10 $2.13 $1.59 63,421
2019-04-05 $2.12 $2.13 $2.11 $2.12 $1.58 45,939
2019-04-04 $2.09 $2.14 $2.09 $2.11 $1.58 31,220
2019-04-03 $2.10 $2.13 $2.09 $2.12 $1.58 50,792
2019-04-02 $2.14 $2.16 $2.11 $2.13 $1.59 71,502
2019-04-01 $2.17 $2.19 $2.16 $2.16 $1.61 30,369
2019-03-29 $2.17 $2.17 $2.14 $2.14 $1.60 83,502
2019-03-28 $2.19 $2.19 $2.15 $2.15 $1.61 48,811
2019-03-27 $2.18 $2.18 $2.17 $2.17 $1.62 20,092
2019-03-26 $2.20 $2.20 $2.16 $2.18 $1.63 61,068
2019-03-25 $2.20 $2.20 $2.17 $2.19 $1.64 36,150
2019-03-22 $2.16 $2.19 $2.16 $2.19 $1.64 28,210
2019-03-21 $2.17 $2.20 $2.16 $2.17 $1.62 40,640
2019-03-20 $2.18 $2.20 $2.17 $2.18 $1.63 19,943
2019-03-19 $2.17 $2.18 $2.17 $2.18 $1.63 20,961
2019-03-18 $2.20 $2.20 $2.15 $2.18 $1.63 46,132
2019-03-15 $2.10 $2.20 $2.10 $2.18 $1.63 77,616
2019-03-14 $2.38 $2.41 $2.36 $2.40 $1.60 230,786
2019-03-13 $2.36 $2.39 $2.36 $2.39 $1.60 77,863
2019-03-12 $2.36 $2.38 $2.34 $2.36 $1.58 68,360
2019-03-11 $2.40 $2.41 $2.36 $2.38 $1.59 23,898
2019-03-08 $2.37 $2.40 $2.31 $2.40 $1.60 28,777
2019-03-07 $2.35 $2.37 $2.28 $2.37 $1.58 54,712
2019-03-06 $2.35 $2.37 $2.31 $2.35 $1.57 82,960
2019-03-05 $2.41 $2.42 $2.35 $2.35 $1.57 73,266
2019-03-04 $2.48 $2.49 $2.38 $2.43 $1.62 105,174
2019-03-01 $2.47 $2.49 $2.43 $2.43 $1.62 56,238
2019-02-28 $2.45 $2.46 $2.43 $2.46 $1.64 15,405
2019-02-27 $2.48 $2.49 $2.44 $2.45 $1.64 18,410
2019-02-26 $2.48 $2.48 $2.45 $2.46 $1.64 15,424
2019-02-25 $2.48 $2.48 $2.44 $2.46 $1.64 17,793
2019-02-22 $2.47 $2.48 $2.44 $2.48 $1.66 38,038
2019-02-21 $2.46 $2.48 $2.44 $2.48 $1.66 22,602
2019-02-20 $2.46 $2.48 $2.45 $2.46 $1.64 95,354
2019-02-19 $2.45 $2.47 $2.43 $2.47 $1.65 18,706
2019-02-15 $2.44 $2.47 $2.44 $2.47 $1.65 48,379
2019-02-14 $2.45 $2.46 $2.45 $2.46 $1.64 18,058
2019-02-13 $2.44 $2.45 $2.43 $2.44 $1.63 7,562
2019-02-12 $2.44 $2.45 $2.42 $2.44 $1.63 14,705
2019-02-11 $2.45 $2.45 $2.43 $2.44 $1.63 4,669
2019-02-08 $2.45 $2.47 $2.44 $2.45 $1.64 25,807
2019-02-07 $2.46 $2.47 $2.45 $2.45 $1.64 32,009
2019-02-06 $2.50 $2.50 $2.43 $2.46 $1.64 21,357
2019-02-05 $2.42 $2.46 $2.42 $2.45 $1.64 9,116
2019-02-04 $2.45 $2.47 $2.45 $2.46 $1.64 23,031
2019-02-01 $2.49 $2.49 $2.44 $2.45 $1.64 13,628
2019-01-31 $2.46 $2.47 $2.41 $2.46 $1.64 27,154
2019-01-30 $2.47 $2.48 $2.43 $2.46 $1.64 25,187
2019-01-29 $2.47 $2.47 $2.44 $2.47 $1.65 10,327
2019-01-28 $2.47 $2.47 $2.41 $2.46 $1.64 30,256
2019-01-25 $2.48 $2.48 $2.46 $2.47 $1.65 12,566
2019-01-24 $2.48 $2.49 $2.47 $2.49 $1.66 29,008
2019-01-23 $2.49 $2.50 $2.48 $2.48 $1.66 22,981
2019-01-22 $2.49 $2.50 $2.46 $2.49 $1.66 16,041
2019-01-18 $2.46 $2.50 $2.46 $2.48 $1.66 9,111
2019-01-17 $2.43 $2.49 $2.43 $2.44 $1.63 15,837
2019-01-16 $2.48 $2.50 $2.45 $2.45 $1.64 23,142
2019-01-15 $2.45 $2.49 $2.45 $2.47 $1.65 24,556
2019-01-14 $2.50 $2.50 $2.41 $2.45 $1.64 12,580
2019-01-11 $2.50 $2.50 $2.47 $2.49 $1.66 9,728
2019-01-10 $2.49 $2.50 $2.41 $2.50 $1.67 4,595
2019-01-09 $2.39 $2.50 $2.39 $2.50 $1.67 66,679
2019-01-08 $2.40 $2.40 $2.38 $2.38 $1.59 28,717
2019-01-07 $2.37 $2.40 $2.37 $2.40 $1.60 19,816
2019-01-04 $2.37 $2.39 $2.35 $2.39 $1.60 31,476
2019-01-03 $2.30 $2.39 $2.30 $2.39 $1.60 16,182
2019-01-02 $2.28 $2.30 $2.26 $2.30 $1.54 31,277
2018-12-31 $2.27 $2.28 $2.26 $2.28 $1.52 18,705
2018-12-28 $2.26 $2.26 $2.24 $2.24 $1.50 28,771
2018-12-27 $2.23 $2.28 $2.23 $2.24 $1.50 29,164
2018-12-26 $2.23 $2.25 $2.23 $2.24 $1.50 52,748
2018-12-24 $2.24 $2.25 $2.23 $2.23 $1.49 18,868
2018-12-21 $2.25 $2.25 $2.24 $2.25 $1.50 26,852
2018-12-20 $2.23 $2.25 $2.22 $2.25 $1.50 46,000
2018-12-19 $2.24 $2.25 $2.23 $2.23 $1.49 52,367
2018-12-18 $2.25 $2.25 $2.20 $2.23 $1.49 27,172
2018-12-17 $2.22 $2.24 $2.22 $2.24 $1.50 43,068
2018-12-14 $2.23 $2.24 $2.22 $2.23 $1.49 34,520
2018-12-13 $2.23 $2.24 $2.23 $2.23 $1.49 4,187
2018-12-12 $2.24 $2.24 $2.22 $2.23 $1.49 15,974
2018-12-11 $2.25 $2.25 $2.22 $2.24 $1.50 34,843
2018-12-10 $2.24 $2.25 $2.24 $2.24 $1.50 26,830
2018-12-07 $2.23 $2.25 $2.23 $2.24 $1.50 12,240
2018-12-06 $2.23 $2.24 $2.22 $2.24 $1.49 21,685
2018-12-04 $2.24 $2.26 $2.23 $2.24 $1.50 9,708
2018-12-03 $2.28 $2.29 $2.25 $2.27 $1.52 2,308
2018-11-30 $2.22 $2.28 $2.22 $2.28 $1.52 4,669
2018-11-29 $2.25 $2.25 $2.24 $2.25 $1.50 12,675
2018-11-28 $2.20 $2.25 $2.20 $2.24 $1.50 44,714
2018-11-27 $2.23 $2.24 $2.21 $2.21 $1.48 29,495
2018-11-26 $2.27 $2.27 $2.23 $2.23 $1.49 13,972
2018-11-23 $2.25 $2.28 $2.25 $2.28 $1.52 7,135
2018-11-21 $2.27 $2.30 $2.25 $2.25 $1.50 19,498
2018-11-20 $2.24 $2.30 $2.24 $2.30 $1.54 24,943
2018-11-19 $2.25 $2.26 $2.23 $2.24 $1.50 24,430
2018-11-16 $2.24 $2.25 $2.24 $2.24 $1.50 15,996
2018-11-15 $2.22 $2.25 $2.22 $2.24 $1.50 18,739
2018-11-14 $2.21 $2.25 $2.21 $2.24 $1.50 19,326
2018-11-13 $2.23 $2.27 $2.23 $2.25 $1.50 4,645
2018-11-12 $2.27 $2.27 $2.22 $2.23 $1.49 28,449
2018-11-09 $2.25 $2.29 $2.25 $2.29 $1.53 19,996
2018-11-08 $2.26 $2.28 $2.23 $2.25 $1.50 12,515
2018-11-07 $2.26 $2.26 $2.23 $2.26 $1.51 10,274
2018-11-06 $2.23 $2.26 $2.23 $2.26 $1.51 30,894
2018-11-05 $2.25 $2.25 $2.24 $2.24 $1.50 11,206
2018-11-02 $2.25 $2.27 $2.25 $2.25 $1.50 17,876
2018-11-01 $2.24 $2.25 $2.22 $2.24 $1.50 14,488
2018-10-31 $2.26 $2.26 $2.22 $2.24 $1.50 3,107
2018-10-30 $2.25 $2.26 $2.22 $2.26 $1.51 13,298
2018-10-29 $2.22 $2.26 $2.21 $2.24 $1.50 28,450
2018-10-26 $2.23 $2.24 $2.22 $2.22 $1.48 9,943
2018-10-25 $2.22 $2.26 $2.22 $2.26 $1.51 26,804
2018-10-24 $2.24 $2.25 $2.22 $2.22 $1.48 15,410
2018-10-23 $2.26 $2.26 $2.21 $2.26 $1.51 20,039
2018-10-22 $2.24 $2.30 $2.23 $2.30 $1.54 16,020
2018-10-19 $2.26 $2.26 $2.21 $2.23 $1.49 33,523
2018-10-18 $2.25 $2.28 $2.23 $2.28 $1.52 10,243
2018-10-17 $2.29 $2.29 $2.23 $2.28 $1.52 10,722
2018-10-16 $2.21 $2.30 $2.21 $2.30 $1.54 52,311
2018-10-15 $2.22 $2.24 $2.21 $2.21 $1.48 28,108
2018-10-12 $2.30 $2.30 $2.24 $2.24 $1.50 24,504
2018-10-11 $2.31 $2.34 $2.28 $2.28 $1.52 15,764
2018-10-10 $2.31 $2.35 $2.31 $2.34 $1.56 54,964
2018-10-09 $2.30 $2.32 $2.30 $2.31 $1.54 21,988
2018-10-08 $2.30 $2.32 $2.30 $2.31 $1.54 30,000
2018-10-05 $2.33 $2.33 $2.30 $2.31 $1.54 8,507
2018-10-04 $2.32 $2.33 $2.30 $2.33 $1.56 9,661
2018-10-03 $2.31 $2.32 $2.30 $2.30 $1.54 17,216
2018-10-02 $2.30 $2.32 $2.30 $2.31 $1.54 7,900
2018-10-01 $2.34 $2.34 $2.30 $2.31 $1.54 18,936
2018-09-28 $2.33 $2.34 $2.32 $2.32 $1.55 15,048
2018-09-27 $2.32 $2.36 $2.32 $2.32 $1.55 21,534
2018-09-26 $2.40 $2.40 $2.32 $2.38 $1.59 21,789
2018-09-25 $2.38 $2.40 $2.31 $2.40 $1.60 29,428
2018-09-24 $2.31 $2.39 $2.31 $2.39 $1.60 9,103
2018-09-21 $2.41 $2.41 $2.30 $2.31 $1.54 40,983
2018-09-20 $2.39 $2.42 $2.36 $2.41 $1.61 52,699
2018-09-19 $2.35 $2.42 $2.34 $2.38 $1.59 30,254
2018-09-18 $2.42 $2.42 $2.35 $2.35 $1.57 9,817
2018-09-17 $2.43 $2.43 $2.41 $2.42 $1.62 18,078
2018-09-14 $2.42 $2.42 $2.39 $2.42 $1.62 19,212
2018-09-13 $2.35 $2.42 $2.35 $2.41 $1.61 45,696
2018-09-12 $2.37 $2.37 $2.33 $2.36 $1.58 12,222
2018-09-11 $2.39 $2.40 $2.33 $2.37 $1.58 4,447
2018-09-10 $2.37 $2.39 $2.31 $2.39 $1.60 20,872
2018-09-07 $2.38 $2.39 $2.33 $2.36 $1.58 19,566
2018-09-06 $2.33 $2.39 $2.31 $2.37 $1.58 16,982
2018-09-05 $2.35 $2.36 $2.30 $2.33 $1.56 14,209
2018-09-04 $2.33 $2.36 $2.33 $2.35 $1.57 11,696
2018-08-31 $2.40 $2.40 $2.34 $2.36 $1.58 24,716
2018-08-30 $2.35 $2.39 $2.30 $2.37 $1.58 34,392
2018-08-29 $2.30 $2.34 $2.28 $2.34 $1.56 33,749
2018-08-28 $2.27 $2.30 $2.25 $2.30 $1.54 42,127
2018-08-27 $2.26 $2.27 $2.25 $2.26 $1.51 28,758
2018-08-24 $2.21 $2.25 $2.21 $2.25 $1.50 14,884
2018-08-23 $2.25 $2.25 $2.20 $2.23 $1.49 7,546
2018-08-22 $2.21 $2.25 $2.21 $2.25 $1.50 31,927
2018-08-21 $2.19 $2.21 $2.18 $2.18 $1.46 39,113
2018-08-20 $2.14 $2.20 $2.14 $2.17 $1.45 27,030
2018-08-17 $2.15 $2.16 $2.13 $2.16 $1.44 44,018
2018-08-16 $2.15 $2.16 $2.14 $2.16 $1.44 13,394
2018-08-15 $2.13 $2.15 $2.12 $2.15 $1.44 11,589
2018-08-14 $2.13 $2.14 $2.11 $2.14 $1.43 11,730
2018-08-13 $2.11 $2.15 $2.11 $2.11 $1.41 24,541
2018-08-10 $2.14 $2.14 $2.12 $2.14 $1.43 16,982
2018-08-09 $2.13 $2.14 $2.13 $2.13 $1.42 9,879
2018-08-08 $2.11 $2.15 $2.11 $2.12 $1.42 7,246
2018-08-07 $2.14 $2.14 $2.10 $2.13 $1.42 42,732
2018-08-06 $2.13 $2.14 $2.11 $2.11 $1.41 25,128
2018-08-03 $2.13 $2.15 $2.12 $2.15 $1.44 2,236
2018-08-02 $2.12 $2.13 $2.08 $2.11 $1.41 31,186
2018-08-01 $2.13 $2.15 $2.12 $2.14 $1.43 13,888
2018-07-31 $2.16 $2.16 $2.12 $2.15 $1.44 11,828
2018-07-30 $2.15 $2.16 $2.10 $2.15 $1.44 31,636
2018-07-27 $2.15 $2.17 $2.12 $2.15 $1.44 13,850
2018-07-26 $2.10 $2.15 $2.10 $2.15 $1.44 22,406
2018-07-25 $2.13 $2.15 $2.09 $2.12 $1.42 7,263
2018-07-24 $2.15 $2.15 $2.08 $2.13 $1.42 22,508
2018-07-23 $2.17 $2.17 $2.12 $2.15 $1.44 48,986
2018-07-20 $2.18 $2.18 $2.14 $2.17 $1.45 7,025
2018-07-19 $2.09 $2.17 $2.08 $2.17 $1.45 19,813
2018-07-18 $2.09 $2.13 $2.09 $2.10 $1.40 68,863
2018-07-17 $2.08 $2.10 $2.08 $2.09 $1.40 25,741
2018-07-16 $2.18 $2.18 $2.09 $2.10 $1.40 49,172
2018-07-13 $2.11 $2.18 $2.11 $2.18 $1.46 19,668
2018-07-12 $2.11 $2.18 $2.08 $2.10 $1.40 49,626
2018-07-11 $2.16 $2.19 $2.12 $2.13 $1.42 93,226
2018-07-10 $2.18 $2.20 $2.15 $2.17 $1.45 22,130
2018-07-09 $2.18 $2.18 $2.17 $2.17 $1.45 27,628
2018-07-06 $2.16 $2.18 $2.16 $2.18 $1.46 9,015
2018-07-05 $2.18 $2.18 $2.15 $2.17 $1.45 20,196
2018-07-03 $2.15 $2.16 $2.14 $2.16 $1.44 28,899
2018-07-02 $2.19 $2.19 $2.14 $2.16 $1.44 24,915
2018-06-29 $2.17 $2.20 $2.15 $2.17 $1.45 22,411
2018-06-28 $2.16 $2.19 $2.16 $2.16 $1.44 6,636
2018-06-27 $2.14 $2.18 $2.14 $2.16 $1.44 25,680
2018-06-26 $2.16 $2.17 $2.14 $2.15 $1.44 61,902
2018-06-25 $2.19 $2.19 $2.15 $2.15 $1.44 93,149
2018-06-22 $2.23 $2.23 $2.17 $2.17 $1.45 35,388
2018-06-21 $2.20 $2.23 $2.20 $2.20 $1.47 35,851
2018-06-20 $2.26 $2.26 $2.20 $2.21 $1.48 58,203
2018-06-19 $2.20 $2.27 $2.20 $2.25 $1.50 3,813
2018-06-18 $2.26 $2.29 $2.22 $2.23 $1.49 50,869
2018-06-15 $2.23 $2.27 $2.23 $2.26 $1.51 44,403
2018-06-14 $2.24 $2.25 $2.22 $2.22 $1.48 65,613
2018-06-13 $2.25 $2.25 $2.20 $2.24 $1.50 74,732
2018-06-12 $2.22 $2.25 $2.22 $2.25 $1.50 74,700
2018-06-11 $2.19 $2.25 $2.19 $2.21 $1.48 42,445
2018-06-08 $2.19 $2.19 $2.17 $2.19 $1.46 25,310
2018-06-07 $2.19 $2.19 $2.17 $2.17 $1.45 72,822
2018-06-06 $2.21 $2.25 $2.19 $2.20 $1.47 45,770
2018-06-05 $2.24 $2.24 $2.21 $2.22 $1.48 28,309
2018-06-04 $2.25 $2.25 $2.22 $2.22 $1.48 93,379
2018-06-01 $2.25 $2.25 $2.23 $2.24 $1.50 22,481
2018-05-31 $2.24 $2.27 $2.23 $2.25 $1.50 16,332
2018-05-30 $2.27 $2.27 $2.23 $2.24 $1.50 63,541
2018-05-29 $2.27 $2.27 $2.24 $2.24 $1.50 45,760
2018-05-25 $2.25 $2.27 $2.23 $2.26 $1.51 12,085
2018-05-24 $2.28 $2.28 $2.23 $2.23 $1.49 48,043
2018-05-23 $2.26 $2.29 $2.24 $2.27 $1.52 49,151
2018-05-22 $2.27 $2.27 $2.24 $2.26 $1.51 40,331
2018-05-21 $2.25 $2.29 $2.25 $2.25 $1.50 30,356
2018-05-18 $2.26 $2.28 $2.23 $2.26 $1.51 36,588
2018-05-17 $2.21 $2.28 $2.21 $2.27 $1.52 23,759
2018-05-16 $2.20 $2.23 $2.19 $2.21 $1.48 35,746
2018-05-15 $2.20 $2.23 $2.19 $2.20 $1.47 76,145
2018-05-14 $2.23 $2.26 $2.20 $2.20 $1.47 73,238
2018-05-11 $2.21 $2.26 $2.21 $2.23 $1.49 27,418
2018-05-10 $2.21 $2.26 $2.21 $2.25 $1.50 29,577
2018-05-09 $2.24 $2.28 $2.22 $2.23 $1.49 50,055
2018-05-08 $2.23 $2.26 $2.23 $2.24 $1.50 42,870
2018-05-07 $2.20 $2.25 $2.20 $2.23 $1.49 42,662
2018-05-04 $2.19 $2.22 $2.17 $2.20 $1.47 58,320
2018-05-03 $2.20 $2.24 $2.19 $2.20 $1.47 71,741
2018-05-02 $2.21 $2.23 $2.20 $2.20 $1.47 48,266
2018-05-01 $2.22 $2.22 $2.21 $2.21 $1.48 13,102
2018-04-30 $2.22 $2.22 $2.21 $2.21 $1.48 24,980
2018-04-27 $2.21 $2.22 $2.20 $2.21 $1.48 49,267
2018-04-26 $2.21 $2.22 $2.20 $2.20 $1.47 38,735
2018-04-25 $2.20 $2.22 $2.20 $2.22 $1.48 29,620
2018-04-24 $2.20 $2.22 $2.20 $2.22 $1.48 26,000
2018-04-23 $2.22 $2.22 $2.20 $2.21 $1.48 6,514
2018-04-20 $2.20 $2.24 $2.20 $2.20 $1.47 41,873
2018-04-19 $2.21 $2.25 $2.21 $2.22 $1.48 11,904
2018-04-18 $2.20 $2.27 $2.20 $2.23 $1.49 44,883
2018-04-17 $2.21 $2.22 $2.20 $2.20 $1.47 65,729
2018-04-16 $2.26 $2.26 $2.19 $2.21 $1.48 65,745
2018-04-13 $2.25 $2.25 $2.19 $2.22 $1.48 43,749
2018-04-12 $2.21 $2.25 $2.19 $2.21 $1.48 36,488
2018-04-11 $2.22 $2.24 $2.20 $2.20 $1.47 44,540
2018-04-10 $2.20 $2.25 $2.19 $2.21 $1.48 46,550
2018-04-09 $2.23 $2.26 $2.20 $2.20 $1.47 56,264
2018-04-06 $2.20 $2.27 $2.20 $2.25 $1.50 33,215
2018-04-05 $2.29 $2.29 $2.20 $2.21 $1.48 72,077
2018-04-04 $2.22 $2.35 $2.21 $2.28 $1.52 26,205
2018-04-03 $2.23 $2.24 $2.20 $2.23 $1.49 52,962
2018-04-02 $2.20 $2.27 $2.20 $2.20 $1.47 54,680
2018-03-29 $2.34 $2.34 $2.19 $2.21 $1.48 117,181
2018-03-28 $2.26 $2.30 $2.25 $2.30 $1.54 51,221
2018-03-27 $2.30 $2.35 $2.26 $2.26 $1.51 56,796
2018-03-26 $2.37 $2.38 $2.31 $2.32 $1.55 72,412
2018-03-23 $2.33 $2.38 $2.30 $2.32 $1.55 71,528
2018-03-22 $2.35 $2.36 $2.30 $2.31 $1.54 45,429
2018-03-21 $2.38 $2.38 $2.29 $2.36 $1.58 7,905
2018-03-20 $2.35 $2.38 $2.27 $2.35 $1.57 56,221
2018-03-19 $2.37 $2.38 $2.29 $2.29 $1.53 77,678
2018-03-16 $2.36 $2.38 $2.35 $2.37 $1.58 10,260
2018-03-15 $2.36 $2.39 $2.33 $2.34 $1.56 25,884
2018-03-14 $2.36 $2.43 $2.32 $2.34 $1.56 48,373
2018-03-13 $2.39 $2.41 $2.36 $2.36 $1.58 41,589
2018-03-12 $2.43 $2.45 $2.36 $2.39 $1.60 79,683
2018-03-09 $2.40 $2.45 $2.36 $2.41 $1.61 32,465
2018-03-08 $2.39 $2.48 $2.39 $2.40 $1.60 129,972
2018-03-07 $2.29 $2.44 $2.21 $2.38 $1.59 199,279
2018-03-06 $2.71 $2.73 $2.70 $2.72 $1.61 185,364
2018-03-05 $2.76 $2.79 $2.68 $2.72 $1.61 125,570
2018-03-02 $2.65 $2.75 $2.64 $2.73 $1.62 81,777
2018-03-01 $2.62 $2.68 $2.62 $2.63 $1.56 63,330
2018-02-28 $2.66 $2.68 $2.62 $2.62 $1.55 26,050
2018-02-27 $2.68 $2.68 $2.62 $2.64 $1.57 24,692
2018-02-26 $2.67 $2.69 $2.66 $2.66 $1.58 75,948
2018-02-23 $2.64 $2.69 $2.61 $2.62 $1.55 19,967
2018-02-22 $2.74 $2.74 $2.62 $2.64 $1.57 149,185
2018-02-21 $2.75 $2.76 $2.70 $2.73 $1.62 52,730
2018-02-20 $2.75 $2.75 $2.74 $2.75 $1.63 26,382
2018-02-16 $2.78 $2.78 $2.73 $2.75 $1.63 7,026
2018-02-15 $2.81 $2.81 $2.70 $2.76 $1.64 15,053
2018-02-14 $2.78 $2.82 $2.72 $2.77 $1.64 30,056
2018-02-13 $2.75 $2.80 $2.75 $2.79 $1.65 15,020
2018-02-12 $2.80 $2.80 $2.71 $2.74 $1.62 32,302
2018-02-09 $2.76 $2.80 $2.71 $2.77 $1.64 32,482
2018-02-08 $2.77 $2.78 $2.74 $2.74 $1.62 25,959
2018-02-07 $2.75 $2.79 $2.73 $2.76 $1.64 12,868
2018-02-06 $2.70 $2.83 $2.70 $2.75 $1.63 52,253
2018-02-05 $2.75 $2.80 $2.70 $2.70 $1.60 42,455
2018-02-02 $2.82 $2.83 $2.76 $2.77 $1.64 65,454
2018-02-01 $2.82 $2.84 $2.81 $2.81 $1.67 10,149
2018-01-31 $2.82 $2.84 $2.80 $2.80 $1.66 54,280
2018-01-30 $2.85 $2.87 $2.81 $2.83 $1.68 57,182
2018-01-29 $2.85 $2.87 $2.80 $2.83 $1.68 36,614
2018-01-26 $2.87 $2.87 $2.76 $2.81 $1.67 25,366
2018-01-25 $2.85 $2.87 $2.78 $2.84 $1.68 44,302
2018-01-24 $2.82 $2.85 $2.78 $2.83 $1.68 49,465
2018-01-23 $2.76 $2.83 $2.74 $2.80 $1.66 96,990
2018-01-22 $2.78 $2.80 $2.74 $2.79 $1.65 53,393
2018-01-19 $2.75 $2.76 $2.71 $2.73 $1.62 46,129
2018-01-18 $2.73 $2.76 $2.68 $2.72 $1.61 63,724
2018-01-17 $2.71 $2.75 $2.70 $2.73 $1.62 111,547
2018-01-16 $2.70 $2.71 $2.65 $2.68 $1.59 75,649
2018-01-12 $2.70 $2.71 $2.67 $2.69 $1.59 25,792
2018-01-11 $2.70 $2.70 $2.68 $2.69 $1.59 21,342
2018-01-10 $2.66 $2.71 $2.66 $2.70 $1.60 23,081
2018-01-09 $2.70 $2.75 $2.69 $2.69 $1.59 31,973
2018-01-08 $2.70 $2.77 $2.65 $2.70 $1.60 46,478
2018-01-05 $2.65 $2.75 $2.65 $2.71 $1.61 39,379
2018-01-04 $2.70 $2.76 $2.68 $2.74 $1.62 29,413
2018-01-03 $2.75 $2.76 $2.72 $2.72 $1.61 22,700
2018-01-02 $2.78 $2.82 $2.72 $2.75 $1.63 30,184
2017-12-29 $2.79 $2.79 $2.74 $2.77 $1.64 37,258
2017-12-28 $2.76 $2.79 $2.75 $2.78 $1.65 37,092
2017-12-27 $2.77 $2.80 $2.75 $2.76 $1.64 17,344
2017-12-26 $2.83 $2.84 $2.75 $2.80 $1.66 70,312
2017-12-22 $2.83 $2.84 $2.79 $2.80 $1.66 13,243
2017-12-21 $2.81 $2.84 $2.80 $2.84 $1.68 31,808
2017-12-20 $2.85 $2.85 $2.79 $2.80 $1.66 46,910
2017-12-19 $2.81 $2.81 $2.74 $2.79 $1.65 61,875
2017-12-18 $2.72 $2.75 $2.70 $2.75 $1.63 129,709
2017-12-15 $2.67 $2.70 $2.66 $2.68 $1.59 14,825
2017-12-14 $2.67 $2.70 $2.67 $2.69 $1.59 4,289
2017-12-13 $2.70 $2.70 $2.65 $2.68 $1.59 26,661
2017-12-12 $2.63 $2.68 $2.63 $2.66 $1.58 34,636
2017-12-11 $2.68 $2.70 $2.65 $2.67 $1.58 23,941
2017-12-08 $2.70 $2.70 $2.63 $2.69 $1.59 23,643
2017-12-07 $2.63 $2.65 $2.61 $2.61 $1.55 14,620
2017-12-06 $2.61 $2.70 $2.61 $2.63 $1.56 12,997
2017-12-05 $2.61 $2.65 $2.61 $2.61 $1.55 11,695
2017-12-04 $2.63 $2.65 $2.62 $2.63 $1.56 20,263
2017-12-01 $2.68 $2.68 $2.63 $2.63 $1.56 10,833
2017-11-30 $2.69 $2.70 $2.67 $2.68 $1.59 3,224
2017-11-29 $2.69 $2.70 $2.65 $2.67 $1.58 12,632
2017-11-28 $2.69 $2.70 $2.66 $2.69 $1.59 21,037
2017-11-27 $2.70 $2.72 $2.69 $2.69 $1.59 23,846
2017-11-24 $2.69 $2.71 $2.65 $2.71 $1.61 4,655
2017-11-22 $2.71 $2.71 $2.63 $2.66 $1.58 6,343
2017-11-21 $2.64 $2.72 $2.63 $2.72 $1.61 20,038
2017-11-20 $2.64 $2.65 $2.61 $2.63 $1.56 11,536
2017-11-17 $2.66 $2.69 $2.61 $2.66 $1.58 5,083
2017-11-16 $2.70 $2.70 $2.61 $2.68 $1.59 17,845
2017-11-15 $2.68 $2.69 $2.66 $2.68 $1.59 10,633
2017-11-14 $2.68 $2.72 $2.66 $2.68 $1.59 32,593
2017-11-13 $2.69 $2.70 $2.61 $2.64 $1.57 48,502
2017-11-10 $2.71 $2.74 $2.67 $2.68 $1.59 12,469
2017-11-09 $2.73 $2.74 $2.66 $2.69 $1.59 24,992
2017-11-08 $2.71 $2.73 $2.69 $2.70 $1.60 15,298
2017-11-07 $2.72 $2.74 $2.68 $2.74 $1.62 41,354
2017-11-06 $2.73 $2.73 $2.65 $2.71 $1.61 44,683
2017-11-03 $2.65 $2.71 $2.65 $2.69 $1.60 11,299
2017-11-02 $2.75 $2.75 $2.65 $2.68 $1.59 75,653
2017-11-01 $2.69 $2.75 $2.69 $2.75 $1.63 29,319
2017-10-31 $2.74 $2.75 $2.69 $2.69 $1.59 79,337
2017-10-30 $2.73 $2.78 $2.67 $2.70 $1.60 51,389
2017-10-27 $2.70 $2.74 $2.70 $2.72 $1.61 22,755
2017-10-26 $2.75 $2.75 $2.73 $2.73 $1.62 22,633
2017-10-25 $2.76 $2.80 $2.70 $2.73 $1.62 41,578
2017-10-24 $2.77 $2.79 $2.73 $2.74 $1.62 29,488
2017-10-23 $2.81 $2.81 $2.73 $2.80 $1.66 38,662
2017-10-20 $2.79 $2.81 $2.73 $2.81 $1.67 51,985
2017-10-19 $2.70 $2.80 $2.68 $2.80 $1.66 23,625
2017-10-18 $2.75 $2.77 $2.66 $2.67 $1.58 53,216
2017-10-17 $2.79 $2.80 $2.70 $2.75 $1.63 42,252
2017-10-16 $2.78 $2.80 $2.76 $2.79 $1.65 79,196
2017-10-13 $2.65 $2.77 $2.65 $2.76 $1.64 35,398
2017-10-12 $2.65 $2.78 $2.63 $2.73 $1.62 158,479
2017-10-11 $2.65 $2.65 $2.60 $2.65 $1.57 62,309
2017-10-10 $2.63 $2.65 $2.60 $2.62 $1.55 29,207
2017-10-09 $2.64 $2.65 $2.64 $2.64 $1.57 10,305
2017-10-06 $2.64 $2.64 $2.62 $2.64 $1.56 7,600
2017-10-05 $2.64 $2.64 $2.61 $2.62 $1.55 25,836
2017-10-04 $2.65 $2.65 $2.60 $2.62 $1.55 36,112
2017-10-03 $2.65 $2.65 $2.62 $2.63 $1.56 42,029
2017-10-02 $2.60 $2.62 $2.58 $2.62 $1.55 25,576
2017-09-29 $2.58 $2.59 $2.55 $2.59 $1.54 36,559
2017-09-28 $2.58 $2.60 $2.52 $2.55 $1.51 31,296
2017-09-27 $2.53 $2.63 $2.52 $2.55 $1.51 75,832
2017-09-26 $2.54 $2.56 $2.53 $2.54 $1.51 22,698
2017-09-25 $2.54 $2.54 $2.52 $2.52 $1.49 16,659
2017-09-22 $2.55 $2.55 $2.51 $2.52 $1.49 11,142
2017-09-21 $2.54 $2.55 $2.52 $2.52 $1.49 13,146
2017-09-20 $2.52 $2.54 $2.51 $2.51 $1.49 6,775
2017-09-19 $2.57 $2.57 $2.52 $2.53 $1.50 17,815
2017-09-18 $2.50 $2.60 $2.48 $2.59 $1.53 48,356
2017-09-15 $2.49 $2.49 $2.47 $2.47 $1.46 4,744
2017-09-14 $2.47 $2.50 $2.46 $2.49 $1.48 20,810
2017-09-13 $2.47 $2.49 $2.46 $2.47 $1.46 13,767
2017-09-12 $2.49 $2.49 $2.46 $2.46 $1.46 37,672
2017-09-11 $2.47 $2.49 $2.46 $2.48 $1.47 79,100
2017-09-08 $2.45 $2.47 $2.45 $2.45 $1.45 10,101
2017-09-07 $2.45 $2.48 $2.45 $2.46 $1.46 18,666
2017-09-06 $2.47 $2.48 $2.45 $2.47 $1.46 35,678
2017-09-05 $2.45 $2.48 $2.45 $2.47 $1.46 14,013
2017-09-01 $2.47 $2.47 $2.43 $2.47 $1.46 11,088
2017-08-31 $2.47 $2.47 $2.43 $2.43 $1.44 31,094
2017-08-30 $2.48 $2.48 $2.46 $2.47 $1.46 11,358
2017-08-29 $2.44 $2.48 $2.43 $2.48 $1.47 17,257
2017-08-28 $2.45 $2.45 $2.43 $2.45 $1.45 16,752
2017-08-25 $2.45 $2.45 $2.43 $2.44 $1.45 24,103
2017-08-24 $2.42 $2.45 $2.42 $2.45 $1.45 10,066
2017-08-23 $2.45 $2.45 $2.43 $2.43 $1.44 7,871
2017-08-22 $2.44 $2.45 $2.42 $2.44 $1.45 11,776
2017-08-21 $2.46 $2.47 $2.41 $2.47 $1.46 31,528
2017-08-18 $2.44 $2.48 $2.44 $2.48 $1.47 3,976
2017-08-17 $2.40 $2.45 $2.40 $2.44 $1.45 21,207
2017-08-16 $2.45 $2.47 $2.40 $2.43 $1.44 161,983
2017-08-15 $2.44 $2.47 $2.42 $2.46 $1.46 10,955
2017-08-14 $2.44 $2.47 $2.42 $2.45 $1.45 4,947
2017-08-11 $2.45 $2.45 $2.41 $2.44 $1.45 16,233
2017-08-10 $2.42 $2.47 $2.42 $2.45 $1.45 18,518
2017-08-09 $2.45 $2.47 $2.41 $2.45 $1.45 32,406
2017-08-08 $2.49 $2.50 $2.46 $2.47 $1.46 11,068
2017-08-07 $2.50 $2.50 $2.44 $2.47 $1.46 33,046
2017-08-04 $2.48 $2.50 $2.41 $2.43 $1.44 28,361
2017-08-03 $2.49 $2.50 $2.45 $2.45 $1.45 5,561
2017-08-02 $2.49 $2.50 $2.47 $2.49 $1.48 10,496
2017-08-01 $2.47 $2.50 $2.45 $2.48 $1.47 15,717
2017-07-31 $2.50 $2.50 $2.47 $2.47 $1.46 30,239
2017-07-28 $2.48 $2.49 $2.47 $2.49 $1.48 25,956
2017-07-27 $2.40 $2.48 $2.40 $2.48 $1.47 80,304
2017-07-26 $2.43 $2.48 $2.43 $2.44 $1.45 36,482
2017-07-25 $2.43 $2.45 $2.43 $2.45 $1.45 9,868
2017-07-24 $2.49 $2.49 $2.36 $2.44 $1.45 137,425
2017-07-21 $2.46 $2.48 $2.45 $2.45 $1.45 8,594
2017-07-20 $2.45 $2.50 $2.45 $2.47 $1.46 4,422
2017-07-19 $2.49 $2.50 $2.45 $2.49 $1.48 7,784
2017-07-18 $2.48 $2.50 $2.45 $2.47 $1.47 14,809
2017-07-17 $2.49 $2.49 $2.45 $2.45 $1.45 17,018
2017-07-14 $2.46 $2.49 $2.44 $2.49 $1.48 14,852
2017-07-13 $2.50 $2.50 $2.45 $2.48 $1.47 12,160
2017-07-12 $2.46 $2.50 $2.44 $2.48 $1.47 25,860
2017-07-11 $2.49 $2.50 $2.47 $2.50 $1.48 11,357
2017-07-10 $2.50 $2.50 $2.44 $2.47 $1.46 20,956
2017-07-07 $2.53 $2.53 $2.40 $2.46 $1.46 61,597
2017-07-06 $2.50 $2.52 $2.49 $2.49 $1.48 12,393
2017-07-05 $2.46 $2.51 $2.45 $2.50 $1.48 27,346
2017-07-03 $2.52 $2.52 $2.46 $2.47 $1.46 39,525
2017-06-30 $2.51 $2.52 $2.48 $2.51 $1.49 16,391
2017-06-29 $2.49 $2.52 $2.47 $2.49 $1.48 6,604
2017-06-28 $2.51 $2.52 $2.50 $2.51 $1.49 5,413
2017-06-27 $2.50 $2.53 $2.50 $2.50 $1.48 7,291
2017-06-26 $2.55 $2.55 $2.46 $2.51 $1.49 14,830
2017-06-23 $2.48 $2.58 $2.43 $2.58 $1.53 45,665
2017-06-22 $2.46 $2.52 $2.43 $2.51 $1.49 12,773
2017-06-21 $2.50 $2.52 $2.45 $2.51 $1.49 7,017
2017-06-20 $2.55 $2.55 $2.41 $2.50 $1.48 33,959
2017-06-19 $2.56 $2.56 $2.48 $2.52 $1.49 10,065
2017-06-16 $2.52 $2.53 $2.50 $2.53 $1.50 9,359
2017-06-15 $2.52 $2.53 $2.50 $2.51 $1.49 18,909
2017-06-14 $2.54 $2.54 $2.52 $2.52 $1.49 5,773
2017-06-13 $2.53 $2.53 $2.52 $2.53 $1.50 11,748
2017-06-12 $2.52 $2.53 $2.51 $2.52 $1.49 11,706
2017-06-09 $2.48 $2.53 $2.48 $2.52 $1.49 25,809
2017-06-08 $2.50 $2.53 $2.49 $2.50 $1.48 30,408
2017-06-07 $2.53 $2.53 $2.51 $2.52 $1.49 12,991
2017-06-06 $2.52 $2.53 $2.48 $2.53 $1.50 46,171
2017-06-05 $2.48 $2.52 $2.48 $2.50 $1.48 35,705
2017-06-02 $2.48 $2.52 $2.48 $2.50 $1.48 35,289
2017-06-01 $2.49 $2.50 $2.48 $2.49 $1.48 10,308
2017-05-31 $2.45 $2.49 $2.45 $2.49 $1.48 11,339
2017-05-30 $2.49 $2.50 $2.45 $2.48 $1.47 43,196
2017-05-26 $2.47 $2.50 $2.45 $2.49 $1.48 5,926
2017-05-25 $2.53 $2.53 $2.49 $2.51 $1.49 27,271
2017-05-24 $2.46 $2.53 $2.46 $2.52 $1.49 15,258
2017-05-23 $2.46 $2.52 $2.45 $2.50 $1.48 22,832
2017-05-22 $2.50 $2.51 $2.41 $2.48 $1.47 24,768
2017-05-19 $2.50 $2.54 $2.50 $2.52 $1.49 33,421
2017-05-18 $2.50 $2.52 $2.45 $2.50 $1.48 9,795
2017-05-17 $2.48 $2.50 $2.48 $2.48 $1.47 4,164
2017-05-16 $2.50 $2.53 $2.48 $2.52 $1.49 44,766
2017-05-15 $2.53 $2.53 $2.40 $2.50 $1.48 52,125
2017-05-12 $2.52 $2.53 $2.47 $2.52 $1.49 36,476
2017-05-11 $2.48 $2.53 $2.46 $2.52 $1.49 36,024
2017-05-10 $2.45 $2.49 $2.45 $2.48 $1.47 33,490
2017-05-09 $2.46 $2.49 $2.44 $2.48 $1.47 55,397
2017-05-08 $2.45 $2.48 $2.43 $2.46 $1.46 16,117
2017-05-05 $2.35 $2.47 $2.33 $2.46 $1.46 25,925
2017-05-04 $2.40 $2.47 $2.40 $2.40 $1.42 32,992
2017-05-03 $2.43 $2.48 $2.40 $2.43 $1.44 52,295
2017-05-02 $2.41 $2.45 $2.41 $2.41 $1.43 14,994
2017-05-01 $2.46 $2.49 $2.42 $2.42 $1.43 43,958
2017-04-28 $2.45 $2.48 $2.44 $2.46 $1.46 18,862
2017-04-27 $2.47 $2.49 $2.43 $2.47 $1.46 18,001
2017-04-26 $2.43 $2.47 $2.42 $2.43 $1.44 31,869
2017-04-25 $2.49 $2.49 $2.46 $2.46 $1.46 12,602
2017-04-24 $2.47 $2.49 $2.45 $2.49 $1.48 51,123
2017-04-21 $2.49 $2.49 $2.45 $2.47 $1.46 22,316
2017-04-20 $2.44 $2.49 $2.44 $2.48 $1.47 15,734
2017-04-19 $2.40 $2.44 $2.40 $2.43 $1.44 96,343
2017-04-18 $2.44 $2.44 $2.39 $2.42 $1.43 29,517
2017-04-17 $2.40 $2.42 $2.38 $2.42 $1.43 24,489
2017-04-13 $2.40 $2.45 $2.37 $2.40 $1.42 8,999
2017-04-12 $2.44 $2.45 $2.42 $2.43 $1.44 17,419
2017-04-11 $2.42 $2.43 $2.41 $2.42 $1.43 31,899
2017-04-10 $2.38 $2.43 $2.38 $2.42 $1.43 44,301
2017-04-07 $2.39 $2.45 $2.36 $2.41 $1.43 65,225
2017-04-06 $2.36 $2.39 $2.35 $2.38 $1.41 22,847
2017-04-05 $2.39 $2.40 $2.36 $2.36 $1.40 25,098
2017-04-04 $2.37 $2.44 $2.36 $2.42 $1.43 9,708
2017-04-03 $2.48 $2.48 $2.37 $2.39 $1.42 37,762
2017-03-31 $2.43 $2.44 $2.41 $2.43 $1.44 26,304
2017-03-30 $2.38 $2.44 $2.36 $2.42 $1.43 13,389
2017-03-29 $2.41 $2.45 $2.40 $2.40 $1.42 21,115
2017-03-28 $2.44 $2.47 $2.40 $2.42 $1.43 16,950
2017-03-27 $2.50 $2.50 $2.45 $2.45 $1.45 38,327
2017-03-24 $2.43 $2.57 $2.43 $2.45 $1.45 81,268
2017-03-23 $2.34 $2.45 $2.34 $2.41 $1.43 68,356
2017-03-22 $2.30 $2.42 $2.30 $2.34 $1.39 21,753
2017-03-21 $2.35 $2.43 $2.35 $2.37 $1.41 58,144
2017-03-20 $2.37 $2.37 $2.31 $2.34 $1.39 55,991
2017-03-17 $2.43 $2.45 $2.41 $2.42 $1.43 32,372
2017-03-16 $2.38 $2.45 $2.36 $2.39 $1.42 50,708
2017-03-15 $2.35 $2.40 $2.35 $2.36 $1.40 90,578
2017-03-14 $2.28 $2.41 $2.27 $2.39 $1.42 93,057
2017-03-13 $2.45 $2.45 $2.27 $2.30 $1.36 153,120
2017-03-10 $2.51 $2.51 $2.38 $2.40 $1.42 92,896
2017-03-09 $2.47 $2.53 $2.43 $2.48 $1.47 81,901
2017-03-08 $2.60 $2.64 $2.45 $2.47 $1.46 136,341
2017-03-07 $2.55 $2.68 $2.51 $2.60 $1.54 421,907
2017-03-06 $2.90 $2.90 $2.84 $2.89 $1.53 501,363
2017-03-03 $2.92 $2.92 $2.85 $2.86 $1.51 230,569
2017-03-02 $2.80 $2.94 $2.80 $2.90 $1.53 353,485
2017-03-01 $2.74 $2.80 $2.73 $2.80 $1.48 350,360
2017-02-28 $2.70 $2.74 $2.70 $2.73 $1.44 96,620
2017-02-27 $2.69 $2.75 $2.69 $2.72 $1.43 117,919
2017-02-24 $2.78 $2.78 $2.70 $2.70 $1.43 99,846
2017-02-23 $2.71 $2.78 $2.71 $2.75 $1.45 224,935
2017-02-22 $2.71 $2.72 $2.70 $2.70 $1.43 46,342
2017-02-21 $2.68 $2.72 $2.68 $2.71 $1.43 24,180
2017-02-17 $2.71 $2.73 $2.70 $2.71 $1.43 65,085
2017-02-16 $2.68 $2.71 $2.68 $2.70 $1.43 22,244
2017-02-15 $2.70 $2.71 $2.68 $2.70 $1.42 22,924
2017-02-14 $2.70 $2.71 $2.68 $2.69 $1.42 31,251
2017-02-13 $2.71 $2.71 $2.65 $2.69 $1.42 14,940
2017-02-10 $2.73 $2.73 $2.60 $2.70 $1.43 23,976
2017-02-09 $2.72 $2.73 $2.66 $2.70 $1.43 29,220
2017-02-08 $2.72 $2.72 $2.70 $2.72 $1.44 43,247
2017-02-07 $2.75 $2.75 $2.71 $2.74 $1.45 33,024
2017-02-06 $2.70 $2.75 $2.70 $2.75 $1.45 72,544
2017-02-03 $2.72 $2.72 $2.69 $2.72 $1.44 43,076
2017-02-02 $2.67 $2.72 $2.67 $2.70 $1.43 33,394
2017-02-01 $2.62 $2.72 $2.62 $2.65 $1.40 67,394
2017-01-31 $2.56 $2.60 $2.55 $2.59 $1.37 46,301
2017-01-30 $2.57 $2.58 $2.51 $2.58 $1.36 23,196
2017-01-27 $2.55 $2.57 $2.55 $2.57 $1.36 27,780
2017-01-26 $2.47 $2.55 $2.47 $2.53 $1.34 60,757
2017-01-25 $2.47 $2.51 $2.46 $2.49 $1.31 44,447
2017-01-24 $2.48 $2.48 $2.45 $2.47 $1.31 16,409
2017-01-23 $2.49 $2.50 $2.45 $2.45 $1.29 31,030
2017-01-20 $2.50 $2.53 $2.46 $2.47 $1.30 40,715
2017-01-19 $2.54 $2.54 $2.50 $2.50 $1.32 17,659
2017-01-18 $2.51 $2.56 $2.51 $2.53 $1.34 12,049
2017-01-17 $2.56 $2.59 $2.52 $2.52 $1.33 19,092
2017-01-13 $2.56 $2.59 $2.55 $2.59 $1.37 12,232
2017-01-12 $2.58 $2.58 $2.55 $2.58 $1.36 16,789
2017-01-11 $2.55 $2.57 $2.55 $2.57 $1.36 11,303
2017-01-10 $2.51 $2.55 $2.51 $2.55 $1.35 13,531
2017-01-09 $2.51 $2.56 $2.51 $2.53 $1.34 31,044
2017-01-06 $2.55 $2.55 $2.50 $2.53 $1.34 37,091
2017-01-05 $2.54 $2.55 $2.50 $2.54 $1.34 14,793
2017-01-04 $2.51 $2.55 $2.47 $2.54 $1.34 20,870
2017-01-03 $2.47 $2.48 $2.46 $2.48 $1.31 20,615
2016-12-30 $2.42 $2.46 $2.42 $2.46 $1.30 50,449
2016-12-29 $2.45 $2.45 $2.42 $2.42 $1.28 28,134
2016-12-28 $2.43 $2.45 $2.42 $2.43 $1.28 29,244
2016-12-27 $2.48 $2.48 $2.45 $2.45 $1.29 27,073
2016-12-23 $2.45 $2.48 $2.45 $2.47 $1.30 7,897
2016-12-22 $2.46 $2.49 $2.45 $2.46 $1.30 4,232
2016-12-21 $2.50 $2.50 $2.46 $2.48 $1.31 14,990
2016-12-20 $2.50 $2.50 $2.48 $2.48 $1.31 26,449
2016-12-19 $2.49 $2.50 $2.45 $2.50 $1.32 35,712
2016-12-16 $2.46 $2.51 $2.45 $2.45 $1.29 36,448
2016-12-15 $2.44 $2.59 $2.44 $2.46 $1.30 54,255
2016-12-14 $2.49 $2.51 $2.46 $2.46 $1.30 5,975
2016-12-13 $2.44 $2.50 $2.43 $2.47 $1.30 46,173
2016-12-12 $2.54 $2.54 $2.48 $2.49 $1.31 32,917
2016-12-09 $2.51 $2.55 $2.48 $2.51 $1.32 30,842
2016-12-08 $2.48 $2.53 $2.48 $2.50 $1.32 8,885
2016-12-07 $2.45 $2.54 $2.42 $2.51 $1.32 18,164
2016-12-06 $2.53 $2.58 $2.36 $2.47 $1.30 44,663
2016-12-05 $2.53 $2.53 $2.42 $2.53 $1.34 29,937
2016-12-02 $2.56 $2.60 $2.53 $2.54 $1.34 24,332
2016-12-01 $2.64 $2.65 $2.55 $2.58 $1.36 38,524
2016-11-30 $2.69 $2.69 $2.54 $2.64 $1.39 49,886
2016-11-29 $2.65 $2.68 $2.60 $2.68 $1.41 97,533
2016-11-28 $2.61 $2.63 $2.59 $2.62 $1.38 53,740
2016-11-25 $2.52 $2.59 $2.50 $2.59 $1.37 21,125
2016-11-23 $2.47 $2.52 $2.45 $2.50 $1.32 43,877
2016-11-22 $2.48 $2.48 $2.43 $2.47 $1.30 35,235
2016-11-21 $2.40 $2.53 $2.34 $2.46 $1.30 201,371
2016-11-18 $2.33 $2.39 $2.33 $2.37 $1.25 42,104
2016-11-17 $2.36 $2.38 $2.32 $2.34 $1.23 37,680
2016-11-16 $2.27 $2.36 $2.27 $2.35 $1.24 49,849
2016-11-15 $2.29 $2.32 $2.29 $2.29 $1.21 11,616
2016-11-14 $2.30 $2.30 $2.25 $2.27 $1.20 37,749
2016-11-11 $2.26 $2.30 $2.25 $2.27 $1.20 49,244
2016-11-10 $2.27 $2.27 $2.24 $2.25 $1.19 13,714
2016-11-09 $2.22 $2.27 $2.22 $2.27 $1.20 41,513
2016-11-08 $2.30 $2.30 $2.24 $2.28 $1.20 3,160
2016-11-07 $2.26 $2.30 $2.26 $2.26 $1.19 24,676
2016-11-04 $2.23 $2.25 $2.23 $2.24 $1.18 25,383
2016-11-03 $2.23 $2.28 $2.23 $2.24 $1.18 49,058
2016-11-02 $2.23 $2.27 $2.22 $2.23 $1.18 17,764
2016-11-01 $2.31 $2.31 $2.23 $2.23 $1.18 12,675
2016-10-31 $2.25 $2.34 $2.21 $2.28 $1.20 28,796
2016-10-28 $2.24 $2.27 $2.20 $2.23 $1.18 54,342
2016-10-27 $2.25 $2.27 $2.24 $2.24 $1.18 33,627
2016-10-26 $2.30 $2.35 $2.25 $2.25 $1.19 62,227
2016-10-25 $2.21 $2.32 $2.20 $2.30 $1.21 97,002
2016-10-24 $2.23 $2.24 $2.20 $2.21 $1.17 6,174
2016-10-21 $2.20 $2.25 $2.20 $2.21 $1.17 38,651
2016-10-20 $2.25 $2.26 $2.21 $2.25 $1.19 25,378
2016-10-19 $2.20 $2.25 $2.20 $2.24 $1.18 34,760
2016-10-18 $2.20 $2.24 $2.18 $2.24 $1.18 52,231
2016-10-17 $2.19 $2.21 $2.19 $2.20 $1.16 8,255
2016-10-14 $2.20 $2.21 $2.19 $2.19 $1.16 31,123
2016-10-13 $2.19 $2.23 $2.17 $2.20 $1.16 9,095
2016-10-12 $2.19 $2.20 $2.18 $2.19 $1.16 5,059
2016-10-11 $2.23 $2.23 $2.17 $2.22 $1.17 11,279
2016-10-10 $2.20 $2.21 $2.17 $2.21 $1.17 9,790
2016-10-07 $2.20 $2.23 $2.20 $2.21 $1.17 24,909
2016-10-06 $2.20 $2.23 $2.18 $2.23 $1.17 53,566
2016-10-05 $2.19 $2.23 $2.17 $2.22 $1.17 36,389
2016-10-04 $2.15 $2.21 $2.15 $2.18 $1.15 17,806
2016-10-03 $2.17 $2.17 $2.14 $2.16 $1.14 33,229
2016-09-30 $2.22 $2.23 $2.14 $2.17 $1.15 68,640
2016-09-29 $2.24 $2.24 $2.21 $2.23 $1.18 9,038
2016-09-28 $2.24 $2.24 $2.22 $2.24 $1.18 8,597
2016-09-27 $2.14 $2.23 $2.14 $2.23 $1.18 55,367
2016-09-26 $2.14 $2.15 $2.14 $2.15 $1.13 15,806
2016-09-23 $2.15 $2.16 $2.14 $2.14 $1.13 74,752
2016-09-22 $2.20 $2.20 $2.15 $2.15 $1.13 75,603
2016-09-21 $2.17 $2.21 $2.16 $2.20 $1.16 45,390
2016-09-20 $2.18 $2.20 $2.15 $2.15 $1.13 46,885
2016-09-19 $2.14 $2.19 $2.13 $2.16 $1.14 44,199
2016-09-16 $2.16 $2.20 $2.15 $2.15 $1.13 18,166
2016-09-15 $2.15 $2.20 $2.15 $2.15 $1.13 80,398
2016-09-14 $2.17 $2.17 $2.12 $2.15 $1.13 15,241
2016-09-13 $2.13 $2.16 $2.13 $2.14 $1.13 34,136
2016-09-12 $2.15 $2.16 $2.13 $2.13 $1.12 25,538
2016-09-09 $2.16 $2.18 $2.15 $2.16 $1.14 18,137
2016-09-08 $2.20 $2.21 $2.16 $2.20 $1.16 18,882
2016-09-07 $2.20 $2.24 $2.15 $2.18 $1.15 17,164
2016-09-06 $2.20 $2.22 $2.18 $2.20 $1.16 14,751
2016-09-02 $2.13 $2.21 $2.13 $2.18 $1.15 21,990
2016-09-01 $2.16 $2.22 $2.12 $2.13 $1.12 52,806
2016-08-31 $2.16 $2.24 $2.15 $2.16 $1.14 26,372
2016-08-30 $2.20 $2.24 $2.16 $2.18 $1.15 51,726
2016-08-29 $2.21 $2.25 $2.20 $2.21 $1.17 10,129
2016-08-26 $2.23 $2.25 $2.20 $2.22 $1.17 23,650
2016-08-25 $2.23 $2.24 $2.22 $2.22 $1.17 26,069
2016-08-24 $2.23 $2.24 $2.22 $2.22 $1.17 9,020
2016-08-23 $2.25 $2.26 $2.24 $2.24 $1.18 47,202
2016-08-22 $2.25 $2.26 $2.23 $2.26 $1.19 16,168
2016-08-19 $2.21 $2.24 $2.21 $2.23 $1.18 3,735
2016-08-18 $2.23 $2.26 $2.20 $2.21 $1.17 14,337
2016-08-17 $2.23 $2.26 $2.21 $2.25 $1.19 17,243
2016-08-16 $2.26 $2.26 $2.23 $2.25 $1.19 38,039
2016-08-15 $2.26 $2.29 $2.22 $2.26 $1.19 18,015
2016-08-12 $2.26 $2.30 $2.26 $2.26 $1.19 14,279
2016-08-11 $2.26 $2.32 $2.24 $2.28 $1.20 41,363
2016-08-10 $2.16 $2.28 $2.16 $2.25 $1.19 169,805
2016-08-09 $2.11 $2.14 $2.11 $2.14 $1.13 24,168
2016-08-08 $2.12 $2.12 $2.09 $2.11 $1.11 38,071
2016-08-05 $2.12 $2.12 $2.09 $2.12 $1.12 27,125
2016-08-04 $2.09 $2.12 $2.09 $2.12 $1.12 17,043
2016-08-03 $2.08 $2.12 $2.08 $2.10 $1.11 41,813
2016-08-02 $2.06 $2.11 $2.06 $2.06 $1.09 49,698
2016-08-01 $2.08 $2.09 $2.06 $2.06 $1.09 20,629
2016-07-29 $2.08 $2.09 $2.06 $2.09 $1.10 9,542
2016-07-28 $2.06 $2.10 $2.06 $2.10 $1.11 4,484
2016-07-27 $2.12 $2.12 $2.06 $2.08 $1.10 38,925
2016-07-26 $2.09 $2.12 $2.09 $2.12 $1.12 27,732
2016-07-25 $2.08 $2.10 $2.03 $2.08 $1.10 31,436
2016-07-22 $2.08 $2.10 $2.08 $2.08 $1.10 10,008
2016-07-21 $2.10 $2.10 $2.08 $2.08 $1.10 7,478
2016-07-20 $2.10 $2.10 $2.08 $2.08 $1.10 6,847
2016-07-19 $2.07 $2.10 $2.07 $2.07 $1.09 22,003
2016-07-18 $2.06 $2.09 $2.05 $2.09 $1.10 26,938
2016-07-15 $2.08 $2.10 $2.06 $2.06 $1.09 44,555
2016-07-14 $2.12 $2.13 $2.08 $2.08 $1.10 24,802
2016-07-13 $2.10 $2.13 $2.09 $2.10 $1.11 34,717
2016-07-12 $2.08 $2.13 $2.08 $2.10 $1.11 24,258
2016-07-11 $2.11 $2.14 $2.09 $2.09 $1.10 26,668
2016-07-08 $2.13 $2.14 $2.10 $2.11 $1.11 8,706
2016-07-07 $2.10 $2.14 $2.10 $2.10 $1.11 7,627
2016-07-06 $2.11 $2.14 $2.09 $2.12 $1.12 21,257
2016-07-05 $2.09 $2.13 $2.09 $2.09 $1.10 7,636
2016-07-01 $2.11 $2.13 $2.11 $2.11 $1.11 8,609
2016-06-30 $2.11 $2.16 $2.10 $2.13 $1.13 38,519
2016-06-29 $2.06 $2.13 $2.05 $2.10 $1.11 20,057
2016-06-28 $2.05 $2.10 $2.04 $2.07 $1.09 23,469
2016-06-27 $2.08 $2.08 $2.02 $2.05 $1.08 44,844
2016-06-24 $2.01 $2.09 $2.01 $2.05 $1.08 41,743
2016-06-23 $2.08 $2.10 $2.06 $2.10 $1.11 41,245
2016-06-22 $2.09 $2.10 $2.08 $2.08 $1.10 9,866
2016-06-21 $2.09 $2.10 $2.08 $2.08 $1.10 18,360
2016-06-20 $2.10 $2.13 $2.08 $2.08 $1.10 62,884
2016-06-17 $2.13 $2.14 $2.10 $2.11 $1.11 6,370
2016-06-16 $2.06 $2.14 $2.06 $2.14 $1.13 24,523
2016-06-15 $2.09 $2.10 $2.06 $2.06 $1.09 28,271
2016-06-14 $2.06 $2.11 $2.05 $2.08 $1.10 18,367
2016-06-13 $2.09 $2.12 $2.05 $2.05 $1.08 22,126
2016-06-10 $2.13 $2.13 $2.08 $2.11 $1.11 11,685
2016-06-09 $2.13 $2.13 $2.09 $2.12 $1.12 9,443
2016-06-08 $2.13 $2.13 $2.10 $2.12 $1.12 18,868
2016-06-07 $2.08 $2.13 $2.08 $2.12 $1.12 45,373
2016-06-06 $2.07 $2.10 $2.07 $2.10 $1.11 7,805
2016-06-03 $2.09 $2.09 $2.07 $2.07 $1.09 8,764
2016-06-02 $2.06 $2.09 $2.05 $2.09 $1.10 39,195
2016-06-01 $2.05 $2.05 $2.04 $2.05 $1.08 18,158
2016-05-31 $2.05 $2.06 $2.01 $2.04 $1.08 50,279
2016-05-27 $2.06 $2.07 $2.04 $2.05 $1.08 11,849
2016-05-26 $2.08 $2.10 $2.05 $2.06 $1.09 7,409
2016-05-25 $2.07 $2.10 $2.07 $2.09 $1.10 31,842
2016-05-24 $2.04 $2.10 $2.01 $2.09 $1.10 55,528
2016-05-23 $2.03 $2.08 $2.02 $2.02 $1.07 20,354
2016-05-20 $2.06 $2.08 $2.05 $2.05 $1.08 12,113
2016-05-19 $2.01 $2.09 $2.01 $2.07 $1.09 74,869
2016-05-18 $2.02 $2.04 $2.01 $2.01 $1.06 25,364
2016-05-17 $2.01 $2.05 $2.01 $2.03 $1.07 14,094
2016-05-16 $2.01 $2.05 $2.01 $2.01 $1.06 24,457
2016-05-13 $2.03 $2.05 $2.01 $2.04 $1.08 5,683
2016-05-12 $2.02 $2.05 $2.01 $2.04 $1.08 21,180
2016-05-11 $2.06 $2.06 $2.01 $2.03 $1.07 28,821
2016-05-10 $2.03 $2.08 $2.02 $2.08 $1.10 57,436
2016-05-09 $2.00 $2.07 $2.00 $2.01 $1.06 11,557
2016-05-06 $2.06 $2.08 $2.01 $2.01 $1.06 70,546
2016-05-05 $2.09 $2.09 $2.04 $2.04 $1.08 25,678
2016-05-04 $2.05 $2.08 $2.04 $2.04 $1.08 45,110
2016-05-03 $2.05 $2.08 $2.05 $2.05 $1.08 19,859
2016-05-02 $2.07 $2.09 $2.04 $2.05 $1.08 31,767
2016-04-29 $2.06 $2.09 $2.05 $2.07 $1.09 53,930
2016-04-28 $2.06 $2.12 $2.04 $2.06 $1.09 42,198
2016-04-27 $2.08 $2.14 $2.06 $2.07 $1.09 11,424
2016-04-26 $2.04 $2.13 $2.04 $2.10 $1.11 60,302
2016-04-25 $2.08 $2.09 $2.05 $2.07 $1.09 7,576
2016-04-22 $2.09 $2.10 $2.06 $2.08 $1.10 51,516
2016-04-21 $2.07 $2.10 $2.05 $2.07 $1.09 16,148
2016-04-20 $2.05 $2.08 $2.04 $2.07 $1.09 104,145
2016-04-19 $2.07 $2.10 $2.07 $2.08 $1.10 12,585
2016-04-18 $2.06 $2.10 $2.05 $2.05 $1.08 30,063
2016-04-15 $2.10 $2.10 $2.04 $2.04 $1.08 19,412
2016-04-14 $2.07 $2.10 $2.05 $2.07 $1.09 19,868
2016-04-13 $2.04 $2.07 $2.04 $2.05 $1.08 27,370
2016-04-12 $2.06 $2.09 $2.00 $2.05 $1.08 77,628
2016-04-11 $2.04 $2.09 $2.04 $2.06 $1.09 34,090
2016-04-08 $2.00 $2.08 $1.96 $2.02 $1.07 343,162
2016-04-07 $2.04 $2.04 $1.98 $2.00 $1.06 96,203
2016-04-06 $2.04 $2.07 $2.03 $2.03 $1.07 48,610
2016-04-05 $2.03 $2.07 $2.02 $2.02 $1.07 34,186
2016-04-04 $2.06 $2.08 $2.03 $2.03 $1.07 49,579
2016-04-01 $2.04 $2.06 $2.02 $2.05 $1.08 39,323
2016-03-31 $2.09 $2.09 $2.02 $2.02 $1.07 79,631
2016-03-30 $2.02 $2.10 $2.02 $2.07 $1.09 36,351
2016-03-29 $2.11 $2.11 $2.02 $2.04 $1.08 143,268
2016-03-28 $2.07 $2.13 $2.07 $2.07 $1.09 97,067
2016-03-24 $2.14 $2.14 $2.07 $2.11 $1.11 52,301
2016-03-23 $2.07 $2.11 $2.05 $2.09 $1.10 26,361
2016-03-22 $2.05 $2.11 $2.04 $2.05 $1.08 56,965
2016-03-21 $2.11 $2.11 $2.05 $2.06 $1.09 28,427
2016-03-18 $2.11 $2.14 $2.04 $2.09 $1.10 54,610
2016-03-17 $2.06 $2.14 $2.06 $2.11 $1.11 78,726
2016-03-16 $2.10 $2.10 $2.05 $2.08 $1.10 55,592
2016-03-15 $2.10 $2.12 $2.08 $2.11 $1.11 39,629
2016-03-14 $2.12 $2.15 $2.07 $2.12 $1.12 37,143
2016-03-11 $2.06 $2.15 $2.06 $2.13 $1.12 48,511
2016-03-10 $2.17 $2.18 $2.07 $2.07 $1.09 81,900
2016-03-09 $2.14 $2.19 $2.14 $2.15 $1.13 26,560
2016-03-08 $2.04 $2.20 $2.04 $2.14 $1.13 113,756
2016-03-07 $2.47 $2.47 $2.41 $2.43 $1.14 196,299
2016-03-04 $2.47 $2.50 $2.43 $2.44 $1.14 69,699
2016-03-03 $2.43 $2.50 $2.41 $2.47 $1.16 96,880
2016-03-02 $2.40 $2.43 $2.36 $2.42 $1.13 58,236
2016-03-01 $2.38 $2.41 $2.37 $2.41 $1.13 64,944
2016-02-29 $2.38 $2.44 $2.32 $2.39 $1.12 105,968
2016-02-26 $2.59 $2.59 $2.31 $2.42 $1.13 89,524
2016-02-25 $2.45 $2.54 $2.43 $2.44 $1.14 30,948
2016-02-24 $2.53 $2.64 $2.45 $2.47 $1.16 96,006
2016-02-23 $2.51 $2.55 $2.45 $2.49 $1.17 11,646
2016-02-22 $2.40 $2.50 $2.40 $2.50 $1.17 56,266
2016-02-19 $2.29 $2.36 $2.29 $2.36 $1.11 67,384
2016-02-18 $2.34 $2.34 $2.26 $2.30 $1.08 21,005
2016-02-17 $2.31 $2.35 $2.23 $2.32 $1.09 47,325
2016-02-16 $2.32 $2.35 $2.21 $2.35 $1.10 20,335
2016-02-12 $2.29 $2.30 $2.20 $2.29 $1.07 52,909
2016-02-11 $2.30 $2.30 $2.22 $2.23 $1.05 51,686
2016-02-10 $2.25 $2.30 $2.25 $2.28 $1.07 40,636
2016-02-09 $2.23 $2.29 $2.23 $2.25 $1.05 40,700
2016-02-08 $2.32 $2.34 $2.09 $2.26 $1.06 95,875
2016-02-05 $2.33 $2.35 $2.29 $2.30 $1.08 85,950
2016-02-04 $2.30 $2.35 $2.30 $2.31 $1.08 29,509
2016-02-03 $2.33 $2.35 $2.29 $2.30 $1.08 88,317
2016-02-02 $2.37 $2.39 $2.33 $2.37 $1.11 18,386
2016-02-01 $2.34 $2.39 $2.34 $2.39 $1.12 32,778
2016-01-29 $2.32 $2.37 $2.32 $2.36 $1.11 30,289
2016-01-28 $2.38 $2.38 $2.33 $2.35 $1.10 31,107
2016-01-27 $2.40 $2.44 $2.35 $2.37 $1.11 39,599
2016-01-26 $2.38 $2.40 $2.36 $2.40 $1.12 52,294
2016-01-25 $2.39 $2.44 $2.36 $2.38 $1.12 103,522
2016-01-22 $2.38 $2.44 $2.37 $2.40 $1.12 39,896
2016-01-21 $2.28 $2.39 $2.28 $2.37 $1.11 37,729
2016-01-20 $2.36 $2.37 $2.26 $2.33 $1.09 74,937
2016-01-19 $2.37 $2.38 $2.37 $2.37 $1.11 42,390
2016-01-15 $2.39 $2.40 $2.36 $2.36 $1.11 58,922
2016-01-14 $2.41 $2.44 $2.39 $2.41 $1.13 36,985
2016-01-13 $2.43 $2.45 $2.37 $2.40 $1.13 46,905
2016-01-12 $2.49 $2.49 $2.43 $2.43 $1.14 64,768
2016-01-11 $2.53 $2.55 $2.46 $2.49 $1.17 33,008
2016-01-08 $2.55 $2.55 $2.52 $2.52 $1.18 15,921
2016-01-07 $2.56 $2.56 $2.49 $2.53 $1.19 65,786
2016-01-06 $2.48 $2.52 $2.46 $2.50 $1.17 58,267
2016-01-05 $2.47 $2.51 $2.46 $2.50 $1.17 45,610
2016-01-04 $2.48 $2.49 $2.44 $2.48 $1.16 37,673
2015-12-31 $2.48 $2.54 $2.44 $2.53 $1.19 37,549
2015-12-30 $2.43 $2.52 $2.43 $2.48 $1.16 74,437
2015-12-29 $2.46 $2.48 $2.42 $2.47 $1.16 50,312
2015-12-28 $2.48 $2.48 $2.41 $2.42 $1.13 61,439
2015-12-24 $2.46 $2.55 $2.45 $2.52 $1.18 19,946
2015-12-23 $2.48 $2.52 $2.47 $2.48 $1.16 21,487
2015-12-22 $2.40 $2.55 $2.38 $2.51 $1.18 92,255
2015-12-21 $2.41 $2.42 $2.30 $2.37 $1.11 166,369
2015-12-18 $2.50 $2.51 $2.37 $2.41 $1.13 129,984
2015-12-17 $2.54 $2.56 $2.48 $2.48 $1.16 132,374
2015-12-16 $2.60 $2.60 $2.54 $2.56 $1.20 49,540
2015-12-15 $2.59 $2.60 $2.54 $2.56 $1.20 61,760
2015-12-14 $2.60 $2.65 $2.57 $2.59 $1.21 72,946
2015-12-11 $2.60 $2.65 $2.60 $2.60 $1.22 39,282
2015-12-10 $2.65 $2.65 $2.60 $2.62 $1.23 30,392
2015-12-09 $2.61 $2.64 $2.59 $2.62 $1.23 95,036
2015-12-08 $2.68 $2.70 $2.63 $2.64 $1.24 26,681
2015-12-07 $2.71 $2.75 $2.65 $2.74 $1.28 70,543
2015-12-04 $2.68 $2.70 $2.65 $2.66 $1.25 28,571
2015-12-03 $2.71 $2.73 $2.68 $2.68 $1.26 6,954
2015-12-02 $2.73 $2.75 $2.71 $2.71 $1.27 18,969
2015-12-01 $2.77 $2.77 $2.72 $2.73 $1.28 13,271
2015-11-30 $2.71 $2.76 $2.71 $2.73 $1.28 16,894
2015-11-27 $2.79 $2.79 $2.70 $2.75 $1.29 3,322
2015-11-25 $2.72 $2.78 $2.71 $2.76 $1.29 46,396
2015-11-24 $2.73 $2.76 $2.71 $2.73 $1.28 19,390
2015-11-23 $2.71 $2.75 $2.68 $2.74 $1.28 37,838
2015-11-20 $2.68 $2.76 $2.65 $2.74 $1.28 41,803
2015-11-19 $2.70 $2.73 $2.66 $2.72 $1.27 47,924
2015-11-18 $2.66 $2.68 $2.61 $2.63 $1.23 15,218
2015-11-17 $2.68 $2.68 $2.61 $2.66 $1.25 17,270
2015-11-16 $2.68 $2.70 $2.60 $2.61 $1.22 59,350
2015-11-13 $2.68 $2.69 $2.60 $2.64 $1.24 24,520
2015-11-12 $2.69 $2.71 $2.64 $2.67 $1.25 33,103
2015-11-11 $2.60 $2.72 $2.59 $2.70 $1.27 85,176
2015-11-10 $2.61 $2.64 $2.61 $2.61 $1.22 25,208
2015-11-09 $2.70 $2.70 $2.60 $2.61 $1.22 27,695
2015-11-06 $2.66 $2.68 $2.62 $2.68 $1.26 20,355
2015-11-05 $2.67 $2.70 $2.66 $2.66 $1.25 7,630
2015-11-04 $2.66 $2.72 $2.66 $2.67 $1.25 41,065
2015-11-03 $2.66 $2.74 $2.66 $2.67 $1.25 34,435
2015-11-02 $2.54 $2.70 $2.54 $2.66 $1.25 49,649
2015-10-30 $2.60 $2.66 $2.57 $2.58 $1.21 40,800
2015-10-29 $2.75 $2.75 $2.60 $2.60 $1.22 78,981
2015-10-28 $2.65 $2.77 $2.65 $2.68 $1.25 43,741
2015-10-27 $2.70 $2.70 $2.64 $2.67 $1.25 44,054
2015-10-26 $2.70 $2.76 $2.69 $2.70 $1.27 57,157
2015-10-23 $2.72 $2.75 $2.69 $2.74 $1.28 20,562
2015-10-22 $2.76 $2.77 $2.70 $2.70 $1.27 20,135
2015-10-21 $2.70 $2.79 $2.66 $2.75 $1.29 59,213
2015-10-20 $2.60 $2.70 $2.60 $2.68 $1.26 58,892
2015-10-19 $2.66 $2.70 $2.51 $2.57 $1.20 133,025
2015-10-16 $2.67 $2.78 $2.65 $2.69 $1.26 28,145
2015-10-15 $2.76 $2.76 $2.64 $2.70 $1.27 35,498
2015-10-14 $2.71 $2.75 $2.63 $2.75 $1.29 8,749
2015-10-13 $2.70 $2.70 $2.63 $2.66 $1.25 45,479
2015-10-12 $2.77 $2.77 $2.65 $2.69 $1.26 33,717
2015-10-09 $2.68 $2.76 $2.68 $2.74 $1.28 29,089
2015-10-08 $2.72 $2.72 $2.69 $2.70 $1.27 9,684
2015-10-07 $2.79 $2.80 $2.69 $2.72 $1.27 15,589
2015-10-06 $2.76 $2.82 $2.66 $2.75 $1.29 64,474
2015-10-05 $2.75 $2.83 $2.70 $2.71 $1.27 41,950
2015-10-02 $2.83 $2.83 $2.72 $2.77 $1.30 26,971
2015-10-01 $2.75 $2.84 $2.66 $2.84 $1.33 30,549
2015-09-30 $2.72 $2.75 $2.71 $2.75 $1.29 27,076
2015-09-29 $2.69 $2.71 $2.64 $2.71 $1.27 64,720
2015-09-28 $2.66 $2.73 $2.63 $2.66 $1.25 67,527
2015-09-25 $2.70 $2.70 $2.63 $2.70 $1.27 18,580
2015-09-24 $2.67 $2.68 $2.62 $2.68 $1.26 6,566
2015-09-23 $2.69 $2.70 $2.65 $2.66 $1.25 7,350
2015-09-22 $2.65 $2.68 $2.62 $2.67 $1.25 27,636
2015-09-21 $2.64 $2.68 $2.60 $2.64 $1.24 57,836
2015-09-18 $2.62 $2.68 $2.60 $2.62 $1.23 21,164
2015-09-17 $2.62 $2.66 $2.59 $2.63 $1.23 15,901
2015-09-16 $2.58 $2.68 $2.58 $2.64 $1.24 20,821
2015-09-15 $2.61 $2.65 $2.51 $2.58 $1.21 51,859
2015-09-14 $2.67 $2.67 $2.62 $2.62 $1.23 17,310
2015-09-11 $2.64 $2.66 $2.64 $2.65 $1.24 23,115
2015-09-10 $2.70 $2.70 $2.65 $2.65 $1.24 25,019
2015-09-09 $2.70 $2.70 $2.64 $2.70 $1.27 45,997
2015-09-08 $2.70 $2.70 $2.62 $2.66 $1.25 22,961
2015-09-04 $2.65 $2.70 $2.60 $2.68 $1.26 20,697
2015-09-03 $2.68 $2.68 $2.61 $2.64 $1.24 32,389
2015-09-02 $2.68 $2.68 $2.61 $2.67 $1.25 15,118
2015-09-01 $2.66 $2.69 $2.58 $2.65 $1.24 45,257

Mind C.T.I Ltd (MNDO) News Headlines

Recent Mind C.T.I Ltd (MNDO) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.