Manitex International Inc (MNTX) Exchange: NASDAQ

Data as of March 28, 2024

$6.95 ($0.17) 2.51%

Manitex International Inc - Daily Information
Click for more stock information on Manitex International Inc.
Daily Information Data
Date March 28, 2024
Open $6.87
Previous Close $6.95
High $6.95
Low $6.80
Adjusted Open $6.87
Previous Adjusted Close $6.95
Adjusted High $6.95
Adjusted Low $6.80

About Manitex International Inc (MNTX)

Manitex International Inc (NASDAQ: MNTX), through its subsidiaries, manufactures, sells and services cranes and specialized industrial equipment for clients in North America, Europe and Australia along with providing aftermarket parts and service support. As an alternative-energy solutions provider as well, Manitex’s subsidiary, C and C Lift Truck, services cranes and lift trucks used in construction and other industrial applications. The company, which was founded in 1983, is headquartered in Bridgeview, IL and a U.S. publicly-traded company since 1996. Manitex's steady corporate growth resulted in both the increase of revenues and the company’s market size, reflected in its current status as the second-largest manufacturer in the U.S. and Canada of truck-mounted knuckle boom cranes. Other businesses in the company’s portfolio include specialized mobile equipment, a wide variety of specialty aerial access solutions, and Liftking industrial trucks and related parts and service.

Historical Stock Data for Manitex International Inc (MNTX)

Date Open High Low Close Adj.Close Volume
2024-03-25 $6.87 $6.95 $6.80 $6.95 $6.95 34,674
2024-03-22 $6.89 $6.93 $6.65 $6.78 $6.78 31,813
2024-03-21 $6.93 $7.02 $6.58 $6.89 $6.89 74,363
2024-03-20 $6.90 $6.91 $6.78 $6.91 $6.91 24,650
2024-03-19 $6.86 $7.03 $6.79 $6.95 $6.95 65,833
2024-03-18 $7.05 $7.07 $6.80 $6.84 $6.84 80,493
2024-03-15 $6.50 $6.89 $6.50 $6.78 $6.78 35,834
2024-03-14 $6.48 $6.52 $6.35 $6.45 $6.45 28,993
2024-03-13 $6.28 $6.45 $6.27 $6.42 $6.42 39,664
2024-03-12 $6.62 $6.63 $6.26 $6.26 $6.26 41,103
2024-03-11 $6.40 $6.71 $6.25 $6.62 $6.62 51,940
2024-03-08 $6.52 $6.70 $6.25 $6.33 $6.33 61,864
2024-03-07 $6.90 $6.99 $6.43 $6.47 $6.47 91,136
2024-03-06 $7.16 $7.20 $6.83 $6.89 $6.89 51,975
2024-03-05 $6.65 $7.12 $6.59 $7.08 $7.08 57,869
2024-03-04 $6.81 $6.83 $6.35 $6.72 $6.72 78,658
2024-03-01 $6.84 $7.00 $6.71 $6.84 $6.84 90,707
2024-02-29 $7.00 $7.93 $6.60 $6.84 $6.84 435,171
2024-02-28 $6.45 $6.63 $6.34 $6.60 $6.60 32,527
2024-02-27 $6.27 $6.52 $6.22 $6.49 $6.49 45,014
2024-02-26 $6.34 $6.41 $6.29 $6.31 $6.31 19,292
2024-02-23 $6.37 $6.54 $6.30 $6.42 $6.42 22,197
2024-02-22 $6.30 $6.58 $6.27 $6.43 $6.43 28,471
2024-02-21 $6.37 $6.53 $6.15 $6.29 $6.29 46,620
2024-02-20 $6.68 $6.77 $6.24 $6.37 $6.37 55,363
2024-02-16 $6.71 $6.82 $6.64 $6.68 $6.68 32,424
2024-02-15 $6.95 $6.95 $6.66 $6.75 $6.75 66,796
2024-02-14 $6.49 $6.88 $6.44 $6.82 $6.82 92,537
2024-02-13 $7.22 $7.28 $6.56 $6.61 $6.61 60,343
2024-02-12 $7.82 $7.93 $7.38 $7.40 $7.40 44,297
2024-02-09 $8.03 $8.05 $7.80 $7.89 $7.89 78,212
2024-02-08 $7.67 $8.08 $7.67 $8.00 $8.00 27,837
2024-02-07 $7.69 $7.69 $7.32 $7.59 $7.59 70,674
2024-02-06 $7.87 $8.01 $7.66 $7.68 $7.68 44,346
2024-02-05 $7.80 $8.07 $7.80 $7.96 $7.96 70,131
2024-02-02 $7.79 $7.84 $7.62 $7.74 $7.74 34,223
2024-02-01 $7.59 $7.84 $7.55 $7.79 $7.79 54,631
2024-01-31 $7.75 $7.91 $7.48 $7.48 $7.48 51,430
2024-01-30 $8.01 $8.03 $7.76 $7.77 $7.77 42,482
2024-01-29 $7.90 $8.06 $7.90 $7.97 $7.97 60,615
2024-01-26 $8.09 $8.15 $7.95 $8.00 $8.00 52,233
2024-01-25 $8.14 $8.14 $7.85 $8.00 $8.00 54,503
2024-01-24 $8.30 $8.30 $8.03 $8.14 $8.14 41,570
2024-01-23 $8.07 $8.34 $8.07 $8.17 $8.17 100,159
2024-01-22 $8.00 $8.07 $7.30 $7.98 $7.98 97,585
2024-01-19 $8.22 $8.22 $7.86 $7.97 $7.97 56,391
2024-01-18 $8.00 $8.32 $7.83 $8.12 $8.12 106,132
2024-01-17 $7.83 $8.03 $7.83 $8.00 $8.00 63,677
2024-01-16 $7.83 $8.01 $7.69 $7.97 $7.97 105,588
2024-01-12 $7.83 $7.98 $7.77 $7.83 $7.83 76,733
2024-01-11 $7.87 $7.99 $7.54 $7.81 $7.81 66,812
2024-01-10 $7.84 $8.11 $7.61 $7.90 $7.90 65,312
2024-01-09 $7.88 $7.93 $7.61 $7.85 $7.85 81,563
2024-01-08 $8.38 $8.38 $7.67 $8.00 $8.00 118,118
2024-01-05 $8.37 $8.49 $8.25 $8.42 $8.42 71,511
2024-01-04 $8.16 $8.60 $8.16 $8.30 $8.30 138,102
2024-01-03 $8.05 $8.40 $7.90 $8.27 $8.27 117,172
2024-01-02 $8.50 $8.50 $7.72 $8.11 $8.11 196,527
2023-12-29 $8.87 $8.87 $8.51 $8.74 $8.74 55,051
2023-12-28 $8.96 $9.05 $8.72 $8.95 $8.95 44,589
2023-12-27 $8.82 $9.05 $8.82 $9.02 $9.02 84,680
2023-12-26 $8.76 $9.04 $8.58 $8.89 $8.89 94,807
2023-12-22 $8.75 $9.16 $8.62 $8.67 $8.67 128,744
2023-12-21 $8.65 $9.06 $8.56 $8.79 $8.79 115,981
2023-12-20 $8.55 $8.89 $8.44 $8.51 $8.51 221,859
2023-12-19 $8.40 $8.69 $8.10 $8.65 $8.65 466,929
2023-12-18 $7.64 $8.40 $7.51 $8.40 $8.40 313,657
2023-12-15 $7.56 $7.85 $7.10 $7.65 $7.65 259,524
2023-12-14 $7.29 $7.50 $6.86 $7.45 $7.45 254,384
2023-12-13 $7.08 $7.21 $6.86 $7.21 $7.21 249,524
2023-12-12 $6.94 $7.25 $6.93 $7.11 $7.11 107,521
2023-12-11 $7.06 $7.27 $6.46 $6.96 $6.96 146,713
2023-12-08 $7.45 $7.45 $7.10 $7.19 $7.19 73,140
2023-12-07 $7.32 $7.60 $7.01 $7.42 $7.42 134,780
2023-12-06 $7.50 $7.55 $7.35 $7.48 $7.48 74,828
2023-12-05 $7.45 $7.68 $7.35 $7.55 $7.55 127,734
2023-12-04 $7.29 $7.54 $6.97 $7.50 $7.50 226,634
2023-12-01 $6.82 $6.94 $6.72 $6.90 $6.90 70,456
2023-11-30 $6.40 $6.72 $6.07 $6.72 $6.72 79,087
2023-11-29 $6.24 $6.50 $6.24 $6.37 $6.37 60,016
2023-11-28 $6.33 $6.34 $5.99 $6.33 $6.33 36,176
2023-11-27 $5.97 $6.37 $5.62 $6.33 $6.33 142,548
2023-11-24 $6.17 $6.31 $5.84 $6.08 $6.08 66,262
2023-11-22 $6.44 $6.44 $6.09 $6.28 $6.28 55,223
2023-11-21 $6.31 $6.45 $6.15 $6.33 $6.33 61,256
2023-11-20 $6.49 $6.67 $6.33 $6.39 $6.39 123,068
2023-11-17 $6.37 $6.56 $6.17 $6.25 $6.25 135,119
2023-11-16 $6.32 $6.34 $6.16 $6.23 $6.23 24,584
2023-11-15 $6.15 $6.45 $6.15 $6.35 $6.35 140,602
2023-11-14 $6.23 $6.32 $5.79 $6.26 $6.26 78,977
2023-11-13 $5.84 $6.51 $5.72 $6.30 $6.30 175,568
2023-11-10 $5.05 $5.65 $5.05 $5.65 $5.65 123,454
2023-11-09 $5.31 $5.37 $5.04 $5.20 $5.20 37,734
2023-11-08 $5.30 $5.38 $5.14 $5.23 $5.23 109,171
2023-11-07 $5.10 $5.24 $4.85 $5.17 $5.17 44,227
2023-11-06 $4.70 $5.57 $4.70 $5.20 $5.20 133,425
2023-11-03 $4.40 $4.80 $4.40 $4.55 $4.55 54,369
2023-11-02 $4.50 $4.88 $4.17 $4.36 $4.36 95,913
2023-11-01 $3.95 $4.27 $3.85 $4.09 $4.09 76,368
2023-10-31 $4.01 $4.09 $3.84 $4.01 $4.01 24,056
2023-10-30 $4.04 $4.04 $3.72 $4.00 $4.00 129,432
2023-10-27 $3.99 $3.99 $3.81 $3.86 $3.86 36,664
2023-10-26 $4.15 $4.15 $3.88 $3.90 $3.90 59,569
2023-10-25 $4.29 $4.32 $3.91 $4.06 $4.06 63,233
2023-10-24 $4.64 $4.66 $4.17 $4.26 $4.26 43,144
2023-10-23 $4.22 $4.68 $4.16 $4.57 $4.57 91,448
2023-10-20 $4.29 $4.51 $4.04 $4.21 $4.21 228,554
2023-10-19 $5.04 $5.19 $4.30 $4.30 $4.30 294,216
2023-10-18 $5.37 $5.47 $4.95 $5.15 $5.15 197,054
2023-10-17 $4.99 $5.50 $4.99 $5.15 $5.15 518,958
2023-10-16 $4.87 $5.33 $4.83 $5.02 $5.02 75,084
2023-10-13 $4.78 $4.85 $4.60 $4.85 $4.85 52,134
2023-10-12 $4.53 $4.86 $4.47 $4.70 $4.70 14,309
2023-10-11 $4.69 $4.85 $4.46 $4.47 $4.47 8,282
2023-10-10 $4.64 $4.86 $4.43 $4.47 $4.47 13,777
2023-10-09 $4.55 $4.84 $4.43 $4.44 $4.44 10,594
2023-10-06 $4.51 $4.60 $4.48 $4.52 $4.52 24,229
2023-10-05 $4.60 $4.84 $4.48 $4.50 $4.50 47,404
2023-10-04 $4.59 $4.87 $4.49 $4.54 $4.54 9,023
2023-10-03 $5.00 $5.00 $4.68 $4.73 $4.73 9,968
2023-10-02 $5.13 $5.13 $4.78 $4.92 $4.92 9,490
2023-09-29 $4.71 $4.82 $4.59 $4.67 $4.67 13,908
2023-09-28 $4.65 $4.72 $4.55 $4.66 $4.66 15,630
2023-09-27 $4.55 $4.66 $4.49 $4.49 $4.49 3,669
2023-09-26 $4.69 $4.69 $4.42 $4.59 $4.59 10,219
2023-09-25 $4.64 $4.70 $4.58 $4.59 $4.59 11,737
2023-09-22 $4.60 $4.72 $4.52 $4.65 $4.65 25,634
2023-09-21 $4.57 $5.04 $4.57 $4.58 $4.58 38,226
2023-09-20 $4.53 $4.60 $4.50 $4.59 $4.59 9,719
2023-09-19 $4.51 $4.61 $4.51 $4.61 $4.61 2,051
2023-09-18 $4.51 $4.58 $4.48 $4.51 $4.51 13,321
2023-09-15 $4.79 $4.79 $4.51 $4.51 $4.51 28,405
2023-09-14 $4.48 $4.68 $4.48 $4.57 $4.57 9,190
2023-09-13 $4.61 $4.70 $4.53 $4.53 $4.53 15,034
2023-09-12 $4.53 $4.64 $4.53 $4.55 $4.55 4,873
2023-09-11 $4.60 $4.64 $4.46 $4.63 $4.63 13,229
2023-09-08 $4.48 $4.63 $4.48 $4.63 $4.63 7,904
2023-09-07 $4.55 $4.75 $4.47 $4.47 $4.47 6,782
2023-09-06 $4.70 $4.77 $4.63 $4.63 $4.63 9,133
2023-09-05 $4.73 $4.77 $4.68 $4.68 $4.68 3,975
2023-09-01 $4.78 $4.78 $4.60 $4.61 $4.61 13,430
2023-08-31 $4.68 $4.80 $4.63 $4.63 $4.63 11,919
2023-08-30 $4.78 $4.79 $4.70 $4.72 $4.72 17,499
2023-08-29 $4.70 $4.85 $4.58 $4.72 $4.72 27,283
2023-08-28 $4.73 $4.85 $4.69 $4.69 $4.69 3,602
2023-08-25 $4.70 $4.95 $4.68 $4.74 $4.74 16,869
2023-08-24 $4.80 $4.93 $4.66 $4.74 $4.74 29,611
2023-08-23 $4.94 $4.97 $4.81 $4.81 $4.81 7,587
2023-08-22 $4.95 $5.03 $4.83 $4.95 $4.95 1,995
2023-08-21 $4.80 $5.01 $4.76 $4.81 $4.81 27,965
2023-08-18 $5.10 $5.13 $4.83 $4.84 $4.84 13,716
2023-08-17 $4.93 $5.03 $4.93 $4.95 $4.95 2,532
2023-08-16 $5.11 $5.12 $4.89 $4.89 $4.89 2,661
2023-08-15 $5.15 $5.15 $5.03 $5.08 $5.08 3,331
2023-08-14 $5.10 $5.17 $5.04 $5.09 $5.09 12,207
2023-08-11 $4.86 $5.09 $4.86 $5.05 $5.05 11,611
2023-08-10 $4.79 $5.04 $4.72 $4.79 $4.79 24,769
2023-08-09 $4.69 $5.07 $4.69 $4.89 $4.89 26,481
2023-08-08 $4.93 $5.06 $4.76 $4.79 $4.79 43,134
2023-08-07 $4.92 $4.92 $4.76 $4.76 $4.76 8,409
2023-08-04 $4.94 $5.10 $4.73 $4.91 $4.91 63,975
2023-08-03 $4.99 $5.11 $4.91 $5.00 $5.00 15,229
2023-08-02 $4.76 $4.97 $4.76 $4.97 $4.97 13,839
2023-08-01 $5.01 $5.01 $4.49 $4.81 $4.81 29,463
2023-07-31 $5.06 $5.13 $4.90 $5.02 $5.02 8,831
2023-07-28 $5.03 $5.03 $5.03 $5.03 $5.03 893
2023-07-27 $5.00 $5.15 $4.95 $4.95 $4.95 11,472
2023-07-26 $5.37 $5.37 $4.90 $5.13 $5.13 4,562
2023-07-25 $4.86 $4.94 $4.78 $4.90 $4.90 22,233
2023-07-24 $5.11 $5.34 $4.61 $5.00 $5.00 8,737
2023-07-21 $5.15 $5.47 $5.15 $5.24 $5.24 10,409
2023-07-20 $5.31 $5.48 $5.21 $5.30 $5.30 13,809
2023-07-19 $5.23 $5.44 $5.12 $5.35 $5.35 5,343
2023-07-18 $5.30 $5.49 $5.18 $5.27 $5.27 2,451
2023-07-17 $5.30 $5.37 $5.12 $5.34 $5.34 15,670
2023-07-14 $5.37 $5.49 $5.37 $5.39 $5.39 3,330
2023-07-13 $5.21 $5.48 $5.21 $5.46 $5.46 6,753
2023-07-12 $5.11 $5.45 $5.03 $5.29 $5.29 4,082
2023-07-11 $5.05 $5.19 $4.93 $5.19 $5.19 6,960
2023-07-10 $5.01 $5.03 $5.00 $5.00 $5.00 1,341
2023-07-07 $5.04 $5.45 $4.96 $5.03 $5.03 25,805
2023-07-06 $5.49 $5.49 $4.78 $5.00 $5.00 38,151
2023-07-05 $5.25 $5.37 $5.10 $5.15 $5.15 20,712
2023-07-03 $5.43 $5.50 $5.28 $5.43 $5.43 9,239
2023-06-30 $5.66 $5.66 $5.39 $5.44 $5.44 4,492
2023-06-29 $5.24 $5.58 $5.24 $5.47 $5.47 6,442
2023-06-28 $5.30 $5.67 $5.25 $5.46 $5.46 63,781
2023-06-27 $5.24 $5.40 $5.11 $5.39 $5.39 17,302
2023-06-26 $5.26 $5.29 $5.10 $5.25 $5.25 27,998
2023-06-23 $5.16 $5.32 $5.08 $5.32 $5.32 11,513
2023-06-22 $5.01 $5.11 $5.01 $5.09 $5.09 2,654
2023-06-21 $4.80 $5.01 $4.78 $5.01 $5.01 18,399
2023-06-20 $4.85 $4.98 $4.71 $4.90 $4.90 7,829
2023-06-16 $4.75 $4.87 $4.61 $4.86 $4.86 4,544
2023-06-15 $4.80 $4.83 $4.67 $4.69 $4.69 5,890
2023-06-14 $4.52 $4.77 $4.52 $4.69 $4.69 12,690
2023-06-13 $4.33 $4.50 $4.33 $4.47 $4.47 48,404
2023-06-12 $4.72 $4.72 $4.47 $4.50 $4.50 16,988
2023-06-09 $4.81 $5.02 $4.70 $4.72 $4.72 26,485
2023-06-08 $5.23 $5.23 $5.04 $5.04 $5.04 900
2023-06-07 $5.10 $5.26 $5.10 $5.22 $5.22 15,186
2023-06-06 $4.98 $5.12 $4.95 $5.03 $5.03 5,798
2023-06-05 $4.62 $5.00 $4.62 $5.00 $5.00 34,750
2023-06-02 $4.60 $4.92 $4.60 $4.82 $4.82 4,929
2023-06-01 $4.51 $4.70 $4.50 $4.63 $4.63 9,191
2023-05-31 $4.90 $4.90 $4.48 $4.57 $4.57 10,089
2023-05-30 $4.75 $4.90 $4.54 $4.55 $4.55 6,650
2023-05-26 $5.02 $5.02 $4.75 $4.85 $4.85 9,718
2023-05-25 $5.00 $5.00 $4.79 $4.79 $4.79 11,098
2023-05-24 $4.98 $4.99 $4.91 $4.95 $4.95 23,993
2023-05-23 $4.82 $5.09 $4.82 $4.96 $4.96 9,248
2023-05-22 $4.78 $4.91 $4.76 $4.77 $4.77 33,470
2023-05-19 $4.62 $4.78 $4.62 $4.77 $4.77 8,397
2023-05-18 $4.42 $4.79 $4.42 $4.79 $4.79 16,354
2023-05-17 $4.48 $4.52 $4.37 $4.37 $4.37 31,261
2023-05-16 $4.61 $4.70 $4.45 $4.54 $4.54 13,721
2023-05-15 $4.69 $4.78 $4.68 $4.70 $4.70 36,628
2023-05-12 $4.73 $4.85 $4.70 $4.73 $4.73 9,645
2023-05-11 $4.87 $4.92 $4.68 $4.69 $4.69 13,569
2023-05-10 $4.86 $4.97 $4.79 $4.81 $4.81 13,960
2023-05-09 $4.90 $5.01 $4.80 $4.94 $4.94 17,955
2023-05-08 $4.91 $5.02 $4.91 $4.93 $4.93 21,728
2023-05-05 $5.09 $5.09 $4.90 $4.96 $4.96 29,459
2023-05-04 $5.60 $5.73 $4.75 $5.04 $5.04 34,148
2023-05-03 $5.13 $5.25 $5.13 $5.21 $5.21 46,079
2023-05-02 $5.19 $5.23 $5.10 $5.15 $5.15 16,493
2023-05-01 $5.21 $5.21 $5.15 $5.18 $5.18 11,673
2023-04-28 $5.11 $5.23 $5.11 $5.17 $5.17 7,010
2023-04-27 $4.99 $5.18 $4.94 $5.09 $5.09 8,693
2023-04-26 $5.15 $5.20 $5.05 $5.05 $5.05 12,165
2023-04-25 $5.19 $5.28 $5.14 $5.18 $5.18 16,146
2023-04-24 $5.10 $5.20 $5.10 $5.20 $5.20 6,340
2023-04-21 $5.23 $5.23 $5.11 $5.23 $5.23 14,059
2023-04-20 $4.95 $5.31 $4.95 $5.18 $5.18 12,860
2023-04-19 $5.19 $5.27 $4.75 $5.00 $5.00 54,846
2023-04-18 $5.21 $5.21 $5.18 $5.20 $5.20 5,856
2023-04-17 $5.20 $5.25 $5.10 $5.19 $5.19 19,644
2023-04-14 $5.16 $5.29 $5.16 $5.20 $5.20 9,811
2023-04-13 $5.30 $5.30 $5.21 $5.22 $5.22 23,760
2023-04-12 $5.18 $5.30 $5.15 $5.30 $5.30 21,214
2023-04-11 $5.15 $5.30 $5.15 $5.20 $5.20 10,268
2023-04-10 $5.18 $5.23 $5.18 $5.20 $5.20 4,857
2023-04-06 $5.27 $5.36 $5.14 $5.20 $5.20 8,079
2023-04-05 $5.10 $5.13 $5.08 $5.13 $5.13 5,616
2023-04-04 $5.15 $5.23 $5.10 $5.16 $5.16 18,247
2023-04-03 $5.11 $5.22 $5.10 $5.15 $5.15 15,710
2023-03-31 $5.10 $5.34 $5.10 $5.21 $5.21 16,105
2023-03-30 $5.12 $5.22 $5.09 $5.18 $5.18 7,739
2023-03-29 $5.20 $5.30 $5.04 $5.16 $5.16 21,123
2023-03-28 $5.24 $5.30 $5.18 $5.19 $5.19 4,912
2023-03-27 $5.20 $5.20 $5.15 $5.18 $5.18 7,618
2023-03-24 $5.15 $5.26 $5.15 $5.22 $5.22 10,229
2023-03-23 $5.27 $5.45 $5.21 $5.27 $5.27 12,811
2023-03-22 $5.40 $5.51 $5.33 $5.35 $5.35 28,975
2023-03-21 $5.01 $5.64 $5.01 $5.28 $5.28 24,560
2023-03-20 $5.04 $5.09 $4.95 $5.05 $5.05 10,610
2023-03-17 $5.29 $5.52 $5.01 $5.10 $5.10 39,005
2023-03-16 $5.46 $5.56 $5.26 $5.29 $5.29 12,300
2023-03-15 $5.55 $5.61 $5.31 $5.44 $5.44 26,697
2023-03-14 $5.69 $5.69 $5.46 $5.55 $5.55 32,303
2023-03-13 $5.69 $5.69 $5.45 $5.67 $5.67 32,108
2023-03-10 $5.49 $5.80 $5.40 $5.69 $5.69 21,099
2023-03-09 $5.33 $5.64 $5.22 $5.44 $5.44 11,605
2023-03-08 $5.55 $5.60 $4.97 $5.32 $5.32 83,333
2023-03-07 $5.07 $5.23 $5.07 $5.15 $5.15 26,569
2023-03-06 $5.29 $5.29 $5.11 $5.12 $5.12 16,219
2023-03-03 $5.17 $5.31 $5.11 $5.15 $5.15 31,326
2023-03-02 $5.00 $5.35 $5.00 $5.15 $5.15 11,639
2023-03-01 $5.13 $5.14 $5.00 $5.04 $5.04 46,479
2023-02-28 $5.21 $5.29 $5.11 $5.12 $5.12 37,730
2023-02-27 $5.39 $5.60 $5.20 $5.21 $5.21 33,879
2023-02-24 $5.57 $5.62 $5.46 $5.46 $5.46 14,097
2023-02-23 $5.58 $5.72 $5.55 $5.63 $5.63 5,614
2023-02-22 $5.59 $5.70 $5.59 $5.61 $5.61 10,602
2023-02-21 $5.81 $6.22 $5.76 $5.79 $5.79 14,866
2023-02-17 $5.79 $5.94 $5.60 $5.92 $5.92 31,390
2023-02-16 $5.82 $5.90 $5.72 $5.85 $5.85 11,930
2023-02-15 $5.92 $6.24 $5.69 $5.75 $5.75 35,937
2023-02-14 $6.19 $6.26 $5.84 $6.07 $6.07 62,397
2023-02-13 $5.98 $6.20 $5.65 $6.20 $6.20 38,263
2023-02-10 $5.48 $5.91 $5.48 $5.89 $5.89 59,263
2023-02-09 $5.52 $5.59 $5.48 $5.58 $5.58 18,386
2023-02-08 $5.50 $5.75 $5.20 $5.50 $5.50 49,453
2023-02-07 $5.08 $6.04 $5.08 $5.52 $5.52 230,940
2023-02-06 $4.74 $5.11 $4.74 $5.03 $5.03 52,713
2023-02-03 $4.49 $4.77 $4.45 $4.70 $4.70 19,038
2023-02-02 $4.08 $4.57 $4.05 $4.57 $4.57 102,022
2023-02-01 $4.05 $4.14 $4.01 $4.06 $4.06 73,242
2023-01-31 $4.01 $4.26 $4.01 $4.08 $4.08 117,730
2023-01-30 $4.00 $4.15 $3.75 $4.00 $4.00 73,554
2023-01-27 $3.99 $4.05 $3.97 $4.02 $4.02 35,512
2023-01-26 $4.00 $4.14 $3.84 $3.94 $3.94 44,439
2023-01-25 $4.05 $4.05 $3.95 $4.03 $4.03 48,098
2023-01-24 $4.11 $4.16 $4.00 $4.07 $4.07 77,530
2023-01-23 $4.03 $4.21 $3.83 $4.18 $4.18 141,964
2023-01-20 $4.00 $4.05 $4.00 $4.01 $4.01 59,993
2023-01-19 $4.02 $4.14 $3.98 $4.04 $4.04 75,296
2023-01-18 $4.04 $4.09 $3.95 $3.98 $3.98 39,906
2023-01-17 $3.85 $4.11 $3.77 $4.04 $4.04 48,716
2023-01-13 $3.85 $4.05 $3.85 $3.88 $3.88 76,264
2023-01-12 $3.79 $3.99 $3.75 $3.86 $3.86 40,296
2023-01-11 $3.83 $4.02 $3.81 $3.83 $3.83 7,773
2023-01-10 $3.87 $4.06 $3.77 $3.83 $3.83 20,693
2023-01-09 $3.93 $4.21 $3.93 $3.93 $3.93 7,406
2023-01-06 $3.87 $4.15 $3.86 $3.98 $3.98 16,856
2023-01-05 $3.80 $3.94 $3.75 $3.86 $3.86 22,428
2023-01-04 $3.80 $3.84 $3.75 $3.75 $3.75 5,896
2023-01-03 $4.08 $4.30 $3.79 $3.86 $3.86 39,898
2022-12-30 $3.75 $4.13 $3.75 $4.00 $4.00 135,212
2022-12-29 $3.48 $3.84 $3.48 $3.79 $3.79 284,601
2022-12-28 $3.67 $3.89 $3.48 $3.50 $3.50 107,261
2022-12-27 $3.83 $3.83 $3.54 $3.61 $3.61 47,103
2022-12-23 $3.79 $3.94 $3.69 $3.80 $3.80 59,038
2022-12-22 $4.07 $4.22 $3.70 $3.81 $3.81 111,594
2022-12-21 $4.26 $4.35 $4.14 $4.16 $4.16 45,890
2022-12-20 $4.25 $4.35 $4.05 $4.30 $4.30 61,794
2022-12-19 $3.98 $4.31 $3.98 $4.29 $4.29 48,871
2022-12-16 $4.16 $4.30 $3.96 $3.98 $3.98 139,993
2022-12-15 $4.19 $4.43 $4.11 $4.19 $4.19 297,044
2022-12-14 $4.45 $4.63 $4.12 $4.17 $4.17 125,290
2022-12-13 $4.50 $4.59 $4.37 $4.48 $4.48 55,655
2022-12-12 $4.52 $4.82 $4.49 $4.49 $4.49 27,209
2022-12-09 $4.77 $4.83 $4.47 $4.47 $4.47 20,084
2022-12-08 $4.85 $5.01 $4.71 $4.72 $4.72 10,353
2022-12-07 $5.00 $5.04 $4.80 $4.82 $4.82 30,837
2022-12-06 $5.17 $5.17 $4.90 $4.90 $4.90 10,241
2022-12-05 $5.00 $5.15 $4.85 $5.00 $5.00 88,361
2022-12-02 $4.97 $5.03 $4.73 $4.98 $4.98 32,667
2022-12-01 $4.72 $5.15 $4.70 $5.01 $5.01 42,324
2022-11-30 $4.97 $4.98 $4.69 $4.74 $4.74 11,475
2022-11-29 $5.00 $5.00 $4.88 $4.97 $4.97 16,718
2022-11-28 $5.01 $5.08 $4.99 $5.00 $5.00 5,526
2022-11-25 $4.91 $5.05 $4.83 $5.05 $5.05 27,912
2022-11-23 $5.00 $5.08 $4.82 $4.83 $4.83 16,003
2022-11-22 $4.63 $5.00 $4.50 $4.78 $4.78 85,504
2022-11-21 $4.46 $4.57 $4.40 $4.49 $4.49 44,137
2022-11-18 $4.65 $4.75 $4.45 $4.45 $4.45 13,993
2022-11-17 $4.72 $4.72 $4.55 $4.64 $4.64 1,863
2022-11-16 $4.64 $4.72 $4.45 $4.72 $4.72 18,087
2022-11-15 $4.60 $4.93 $4.60 $4.66 $4.66 11,911
2022-11-14 $4.90 $5.15 $4.54 $4.60 $4.60 14,412
2022-11-11 $5.13 $5.13 $5.05 $5.06 $5.06 3,797
2022-11-10 $4.94 $5.03 $4.67 $5.03 $5.03 5,518
2022-11-09 $4.76 $4.95 $4.76 $4.85 $4.85 1,921
2022-11-08 $5.06 $5.15 $4.79 $4.79 $4.79 4,544
2022-11-07 $5.01 $5.01 $5.01 $5.01 $5.01 217
2022-11-04 $5.00 $5.26 $5.00 $5.01 $5.01 2,775
2022-11-03 $4.42 $4.69 $4.42 $4.64 $4.64 1,327
2022-11-02 $4.74 $4.94 $4.57 $4.63 $4.63 6,573
2022-11-01 $4.93 $4.93 $4.60 $4.87 $4.87 3,573
2022-10-31 $4.37 $4.76 $4.37 $4.56 $4.56 8,944
2022-10-28 $4.86 $4.86 $4.65 $4.65 $4.65 6,739
2022-10-27 $4.65 $4.73 $4.49 $4.55 $4.55 13,066
2022-10-26 $4.60 $4.90 $4.55 $4.63 $4.63 22,984
2022-10-25 $4.52 $4.65 $4.36 $4.65 $4.65 16,796
2022-10-24 $4.50 $4.71 $4.41 $4.71 $4.71 535
2022-10-21 $4.54 $4.60 $4.40 $4.40 $4.40 1,321
2022-10-20 $4.54 $4.58 $4.48 $4.48 $4.48 3,531
2022-10-19 $4.52 $4.66 $4.51 $4.51 $4.51 2,947
2022-10-18 $4.34 $4.64 $4.34 $4.49 $4.49 2,722
2022-10-17 $4.61 $4.70 $4.48 $4.48 $4.48 16,094
2022-10-14 $4.58 $4.72 $4.58 $4.72 $4.72 785
2022-10-13 $4.56 $4.75 $4.56 $4.74 $4.74 7,161
2022-10-12 $5.05 $5.24 $4.63 $4.63 $4.63 24,993
2022-10-11 $5.40 $5.40 $4.95 $5.01 $5.01 14,878
2022-10-10 $5.05 $5.32 $5.02 $5.14 $5.14 9,099
2022-10-07 $5.45 $5.45 $5.02 $5.02 $5.02 1,742
2022-10-06 $5.15 $5.20 $5.09 $5.13 $5.13 3,527
2022-10-05 $5.31 $5.35 $5.21 $5.21 $5.21 4,936
2022-10-04 $5.54 $5.55 $5.33 $5.33 $5.33 2,416
2022-10-03 $5.69 $5.95 $5.34 $5.45 $5.45 8,997
2022-09-30 $5.47 $5.95 $5.46 $5.73 $5.73 10,574
2022-09-29 $5.59 $5.59 $5.30 $5.54 $5.54 3,706
2022-09-28 $4.36 $5.70 $4.36 $5.70 $5.70 11,750
2022-09-27 $4.43 $4.62 $4.25 $4.60 $4.60 3,834
2022-09-26 $4.44 $4.50 $4.20 $4.49 $4.49 5,644
2022-09-23 $4.60 $4.60 $4.40 $4.50 $4.50 5,546
2022-09-22 $4.93 $4.93 $4.85 $4.85 $4.85 5,416
2022-09-21 $4.92 $4.94 $4.92 $4.93 $4.93 2,934
2022-09-20 $4.79 $4.88 $4.78 $4.87 $4.87 4,002
2022-09-19 $4.82 $4.92 $4.82 $4.92 $4.92 1,460
2022-09-16 $4.78 $4.99 $4.74 $4.93 $4.93 24,362
2022-09-15 $5.06 $5.07 $4.89 $4.98 $4.98 9,001
2022-09-14 $5.01 $5.21 $4.99 $4.99 $4.99 16,669
2022-09-13 $5.22 $5.34 $5.01 $5.10 $5.10 8,943
2022-09-12 $4.99 $5.31 $4.99 $5.15 $5.15 12,051
2022-09-09 $5.12 $5.19 $4.99 $4.99 $4.99 10,678
2022-09-08 $5.13 $5.23 $5.11 $5.11 $5.11 6,197
2022-09-07 $5.31 $5.40 $5.31 $5.31 $5.31 2,567
2022-09-06 $5.22 $5.48 $5.22 $5.30 $5.30 6,351
2022-09-02 $5.35 $5.50 $5.35 $5.49 $5.49 7,846
2022-09-01 $5.34 $5.42 $5.26 $5.30 $5.30 16,926
2022-08-31 $5.50 $5.63 $5.41 $5.41 $5.41 9,217
2022-08-30 $5.61 $5.61 $5.60 $5.60 $5.60 898
2022-08-29 $5.61 $5.61 $5.50 $5.50 $5.50 6,762
2022-08-26 $6.05 $6.05 $5.77 $5.80 $5.80 22,340
2022-08-25 $5.78 $6.07 $5.78 $6.00 $6.00 13,066
2022-08-24 $5.74 $5.94 $5.72 $5.86 $5.86 4,023
2022-08-23 $6.00 $6.00 $5.86 $5.86 $5.86 4,947
2022-08-22 $5.89 $5.99 $5.87 $5.98 $5.98 4,496
2022-08-19 $5.83 $6.07 $5.71 $6.00 $6.00 22,892
2022-08-18 $5.76 $5.88 $5.76 $5.76 $5.76 4,853
2022-08-17 $5.80 $5.81 $5.79 $5.81 $5.81 3,311
2022-08-16 $5.87 $5.87 $5.75 $5.75 $5.75 2,043
2022-08-15 $5.86 $5.86 $5.72 $5.80 $5.80 1,332
2022-08-12 $5.96 $6.03 $5.95 $5.95 $5.95 2,591
2022-08-11 $5.97 $6.10 $5.97 $6.10 $6.10 1,282
2022-08-10 $6.04 $6.25 $5.88 $6.02 $6.02 3,041
2022-08-09 $6.08 $6.08 $5.95 $5.98 $5.98 4,422
2022-08-08 $6.00 $6.10 $5.94 $6.01 $6.01 39,939
2022-08-05 $5.79 $6.01 $5.77 $6.01 $6.01 2,891
2022-08-04 $5.77 $5.77 $5.60 $5.76 $5.76 35,311
2022-08-03 $5.73 $5.98 $5.73 $5.80 $5.80 16,747
2022-08-02 $6.04 $6.07 $5.91 $5.91 $5.91 13,265
2022-08-01 $6.20 $6.20 $6.18 $6.18 $6.18 1,453
2022-07-29 $6.30 $6.50 $6.27 $6.49 $6.49 2,959
2022-07-28 $6.29 $6.29 $6.15 $6.15 $6.15 729
2022-07-27 $6.00 $6.29 $6.00 $6.06 $6.06 1,251
2022-07-26 $6.05 $6.10 $6.00 $6.03 $6.03 7,834
2022-07-25 $6.15 $6.31 $6.15 $6.20 $6.20 2,703
2022-07-22 $6.33 $6.33 $6.16 $6.32 $6.32 5,283
2022-07-21 $6.24 $6.50 $6.24 $6.29 $6.29 8,555
2022-07-20 $6.44 $6.55 $6.44 $6.47 $6.47 8,478
2022-07-19 $6.19 $6.46 $6.19 $6.40 $6.40 3,633
2022-07-18 $6.84 $6.84 $6.30 $6.35 $6.35 4,734
2022-07-15 $6.25 $6.57 $6.25 $6.37 $6.37 6,063
2022-07-14 $6.10 $6.20 $6.05 $6.20 $6.20 3,168
2022-07-13 $6.00 $6.17 $6.00 $6.17 $6.17 29,308
2022-07-12 $6.10 $6.16 $6.04 $6.10 $6.10 17,434
2022-07-11 $6.12 $6.20 $6.08 $6.08 $6.08 15,750
2022-07-08 $6.15 $6.24 $6.01 $6.10 $6.10 17,853
2022-07-07 $6.14 $6.23 $6.00 $6.11 $6.11 6,302
2022-07-06 $6.36 $6.36 $6.00 $6.00 $6.00 8,013
2022-07-05 $6.45 $6.45 $6.27 $6.27 $6.27 5,846
2022-07-01 $6.43 $6.54 $6.32 $6.39 $6.39 16,290
2022-06-30 $6.47 $6.50 $6.31 $6.49 $6.49 1,618
2022-06-29 $6.51 $6.60 $6.34 $6.38 $6.38 5,993
2022-06-28 $6.73 $6.75 $6.41 $6.41 $6.41 5,143
2022-06-27 $6.60 $6.71 $6.54 $6.54 $6.54 16,581
2022-06-24 $6.89 $6.89 $6.60 $6.60 $6.60 17,692
2022-06-23 $6.76 $7.02 $6.60 $6.61 $6.61 16,075
2022-06-22 $6.91 $6.94 $6.83 $6.92 $6.92 3,003
2022-06-21 $6.84 $7.12 $6.75 $6.94 $6.94 9,001
2022-06-17 $6.81 $6.96 $6.79 $6.96 $6.96 18,206
2022-06-16 $7.03 $7.33 $6.91 $7.07 $7.07 9,424
2022-06-15 $7.66 $7.66 $7.06 $7.26 $7.26 1,377
2022-06-14 $7.37 $7.38 $7.25 $7.38 $7.38 7,860
2022-06-13 $7.46 $7.46 $7.28 $7.28 $7.28 6,311
2022-06-10 $7.12 $7.72 $7.12 $7.72 $7.72 707
2022-06-09 $7.24 $7.50 $7.15 $7.15 $7.15 12,179
2022-06-08 $7.17 $7.18 $7.11 $7.14 $7.14 11,357
2022-06-07 $7.05 $7.16 $7.04 $7.05 $7.05 9,279
2022-06-06 $7.05 $7.15 $6.95 $7.13 $7.13 10,508
2022-06-03 $6.98 $7.08 $6.98 $7.02 $7.02 6,800
2022-06-02 $6.83 $7.07 $6.83 $7.07 $7.07 3,432
2022-06-01 $6.85 $6.96 $6.80 $6.90 $6.90 6,215
2022-05-31 $7.17 $7.17 $6.85 $6.89 $6.89 5,243
2022-05-27 $6.99 $7.07 $6.80 $6.81 $6.81 11,635
2022-05-26 $7.04 $7.10 $6.95 $6.95 $6.95 24,060
2022-05-25 $6.96 $7.10 $6.95 $7.05 $7.05 4,730
2022-05-24 $7.08 $7.10 $7.01 $7.05 $7.05 13,690
2022-05-23 $7.24 $7.28 $7.09 $7.10 $7.10 10,901
2022-05-20 $7.40 $7.40 $7.35 $7.35 $7.35 2,514
2022-05-19 $7.38 $7.50 $7.38 $7.50 $7.50 1,091
2022-05-18 $7.61 $7.61 $7.43 $7.45 $7.45 4,555
2022-05-17 $7.69 $7.69 $7.37 $7.53 $7.53 18,142
2022-05-16 $7.44 $7.68 $7.23 $7.23 $7.23 19,927
2022-05-13 $7.46 $7.46 $7.12 $7.12 $7.12 9,068
2022-05-12 $7.59 $7.60 $7.37 $7.37 $7.37 6,940
2022-05-11 $7.51 $7.51 $7.37 $7.39 $7.39 4,388
2022-05-10 $7.60 $7.63 $7.37 $7.46 $7.46 12,103
2022-05-09 $7.60 $7.70 $7.51 $7.51 $7.51 10,267
2022-05-06 $7.56 $7.67 $7.51 $7.51 $7.51 2,969
2022-05-05 $7.49 $7.68 $7.48 $7.68 $7.68 7,414
2022-05-04 $7.80 $7.85 $7.52 $7.78 $7.78 32,153
2022-05-03 $7.60 $7.64 $7.59 $7.60 $7.60 12,493
2022-05-02 $7.57 $7.65 $7.51 $7.51 $7.51 8,145
2022-04-29 $7.54 $7.72 $7.43 $7.72 $7.72 4,084
2022-04-28 $7.45 $7.64 $7.45 $7.62 $7.62 4,412
2022-04-27 $7.52 $7.55 $7.29 $7.55 $7.55 10,112
2022-04-26 $7.53 $7.66 $7.44 $7.66 $7.66 2,391
2022-04-25 $7.56 $7.65 $7.51 $7.65 $7.65 10,870
2022-04-22 $7.78 $7.78 $7.58 $7.76 $7.76 17,404
2022-04-21 $7.53 $7.74 $7.52 $7.69 $7.69 6,732
2022-04-20 $7.60 $7.73 $7.60 $7.70 $7.70 5,468
2022-04-19 $7.58 $7.79 $7.58 $7.60 $7.60 8,538
2022-04-18 $7.60 $7.69 $7.48 $7.48 $7.48 5,034
2022-04-14 $7.48 $7.69 $7.44 $7.69 $7.69 4,771
2022-04-13 $7.57 $7.60 $7.49 $7.49 $7.49 7,865
2022-04-12 $7.56 $7.56 $7.29 $7.31 $7.31 20,726
2022-04-11 $7.36 $7.41 $7.28 $7.39 $7.39 7,957
2022-04-08 $7.39 $7.67 $7.39 $7.42 $7.42 1,860
2022-04-07 $7.59 $7.59 $7.25 $7.40 $7.40 12,193
2022-04-06 $7.45 $7.73 $7.45 $7.50 $7.50 3,170
2022-04-05 $7.39 $7.55 $7.39 $7.55 $7.55 4,532
2022-04-04 $7.77 $7.86 $7.46 $7.62 $7.62 4,184
2022-04-01 $7.44 $7.79 $7.35 $7.52 $7.52 23,407
2022-03-31 $7.40 $7.42 $6.95 $7.28 $7.28 14,779
2022-03-30 $7.68 $7.68 $7.37 $7.37 $7.37 1,580
2022-03-29 $7.66 $7.66 $7.35 $7.38 $7.38 7,424
2022-03-28 $7.42 $7.45 $7.17 $7.30 $7.30 9,036
2022-03-25 $7.45 $7.69 $7.40 $7.40 $7.40 3,736
2022-03-24 $7.46 $7.96 $7.42 $7.48 $7.48 9,016
2022-03-23 $7.53 $7.62 $7.51 $7.62 $7.62 4,621
2022-03-22 $7.75 $8.00 $7.58 $7.74 $7.74 21,811
2022-03-21 $7.78 $7.90 $7.59 $7.75 $7.75 18,320
2022-03-18 $7.77 $7.97 $7.62 $7.90 $7.90 22,047
2022-03-17 $7.65 $7.91 $7.65 $7.90 $7.90 12,369
2022-03-16 $7.84 $7.87 $7.60 $7.87 $7.87 8,957
2022-03-15 $7.75 $7.93 $7.60 $7.72 $7.72 4,749
2022-03-14 $7.63 $7.97 $7.60 $7.60 $7.60 11,371
2022-03-11 $7.88 $8.06 $7.60 $7.71 $7.71 12,685
2022-03-10 $7.53 $7.88 $7.33 $7.88 $7.88 10,430
2022-03-09 $7.78 $7.99 $7.26 $7.77 $7.77 14,291
2022-03-08 $7.78 $7.98 $7.77 $7.82 $7.82 3,274
2022-03-07 $8.00 $8.00 $7.78 $7.78 $7.78 4,659
2022-03-04 $7.88 $8.17 $7.66 $8.06 $8.06 5,799
2022-03-03 $7.69 $7.80 $7.69 $7.73 $7.73 6,283
2022-03-02 $7.60 $8.19 $7.60 $7.90 $7.90 8,667
2022-03-01 $7.53 $7.76 $7.52 $7.56 $7.56 8,210
2022-02-28 $7.60 $8.00 $7.52 $7.53 $7.53 39,900
2022-02-25 $7.47 $7.67 $7.44 $7.63 $7.63 10,646
2022-02-24 $7.25 $7.52 $7.05 $7.46 $7.46 26,863
2022-02-23 $7.46 $7.51 $7.40 $7.51 $7.51 14,931
2022-02-22 $7.39 $7.50 $7.25 $7.35 $7.35 17,021
2022-02-18 $7.46 $7.50 $7.44 $7.49 $7.49 7,528
2022-02-17 $7.45 $7.50 $7.39 $7.49 $7.49 35,473
2022-02-16 $7.40 $7.48 $7.35 $7.46 $7.46 21,330
2022-02-15 $7.25 $7.40 $7.20 $7.37 $7.37 21,266
2022-02-14 $7.19 $7.21 $7.12 $7.12 $7.12 4,142
2022-02-11 $7.28 $7.28 $7.12 $7.25 $7.25 6,044
2022-02-10 $7.11 $7.26 $7.11 $7.13 $7.13 17,763
2022-02-09 $7.29 $7.33 $7.09 $7.17 $7.17 30,663
2022-02-08 $6.99 $7.28 $6.97 $7.25 $7.25 19,368
2022-02-07 $6.97 $7.17 $6.97 $6.99 $6.99 8,176
2022-02-04 $7.13 $7.29 $6.92 $7.01 $7.01 10,512
2022-02-03 $7.04 $7.04 $7.00 $7.00 $7.00 1,674
2022-02-02 $7.30 $7.30 $6.91 $7.03 $7.03 9,727
2022-02-01 $7.16 $7.35 $6.92 $7.31 $7.31 19,994
2022-01-31 $6.95 $7.20 $6.95 $7.11 $7.11 29,645
2022-01-28 $6.82 $7.18 $6.80 $6.95 $6.95 6,776
2022-01-27 $7.37 $7.47 $6.82 $6.82 $6.82 12,669
2022-01-26 $6.98 $7.62 $6.91 $7.51 $7.51 78,827
2022-01-25 $6.66 $7.10 $6.66 $6.87 $6.87 55,400
2022-01-24 $6.22 $6.94 $6.22 $6.84 $6.84 54,810
2022-01-21 $6.05 $6.35 $6.04 $6.34 $6.34 26,076
2022-01-20 $6.10 $6.15 $6.00 $6.15 $6.15 24,289
2022-01-19 $5.98 $6.15 $5.98 $6.01 $6.01 5,795
2022-01-18 $6.00 $6.30 $5.95 $6.14 $6.14 13,992
2022-01-14 $6.15 $6.21 $6.08 $6.08 $6.08 3,444
2022-01-13 $6.11 $6.23 $6.10 $6.10 $6.10 3,450
2022-01-12 $6.19 $6.35 $6.18 $6.30 $6.30 4,730
2022-01-11 $6.03 $6.10 $6.02 $6.10 $6.10 3,441
2022-01-10 $6.19 $6.19 $6.03 $6.03 $6.03 11,005
2022-01-07 $6.38 $6.45 $6.13 $6.20 $6.20 6,950
2022-01-06 $6.24 $6.53 $6.24 $6.53 $6.53 541
2022-01-05 $6.99 $6.99 $6.25 $6.29 $6.29 27,280
2022-01-04 $6.40 $6.76 $6.40 $6.53 $6.53 8,427
2022-01-03 $6.09 $6.56 $6.09 $6.47 $6.47 5,784
2021-12-31 $5.99 $6.47 $5.88 $6.36 $6.36 21,435
2021-12-30 $5.90 $5.99 $5.79 $5.92 $5.92 100,337
2021-12-29 $5.70 $5.98 $5.70 $5.88 $5.88 20,386
2021-12-28 $5.90 $6.13 $5.68 $5.69 $5.69 45,748
2021-12-27 $5.94 $6.00 $5.80 $5.80 $5.80 42,890
2021-12-23 $5.99 $5.99 $5.85 $5.86 $5.86 14,926
2021-12-22 $5.90 $5.99 $5.76 $5.89 $5.89 44,283
2021-12-21 $6.01 $6.13 $5.76 $5.86 $5.86 37,444
2021-12-20 $5.58 $6.03 $5.58 $5.75 $5.75 49,974
2021-12-17 $5.85 $6.13 $5.85 $5.99 $5.99 19,435
2021-12-16 $6.16 $6.40 $5.94 $6.12 $6.12 42,073
2021-12-15 $6.45 $7.03 $6.23 $6.23 $6.23 19,345
2021-12-14 $6.96 $6.96 $6.46 $6.46 $6.46 4,125
2021-12-13 $7.05 $7.05 $6.70 $6.70 $6.70 12,317
2021-12-10 $7.00 $7.10 $6.78 $6.99 $6.99 10,474
2021-12-09 $6.94 $7.17 $6.94 $6.94 $6.94 7,271
2021-12-08 $7.06 $7.15 $6.91 $6.94 $6.94 16,937
2021-12-07 $6.94 $7.15 $6.71 $6.71 $6.71 16,507
2021-12-06 $7.01 $7.07 $6.77 $6.86 $6.86 11,333
2021-12-03 $6.73 $7.04 $6.67 $6.91 $6.91 32,499
2021-12-02 $6.73 $6.82 $6.68 $6.80 $6.80 16,722
2021-12-01 $6.52 $6.82 $6.50 $6.81 $6.81 24,821
2021-11-30 $6.60 $6.67 $6.46 $6.55 $6.55 10,372
2021-11-29 $6.83 $6.84 $6.54 $6.54 $6.54 5,688
2021-11-26 $6.85 $6.85 $6.70 $6.83 $6.83 18,652
2021-11-24 $6.66 $7.03 $6.60 $6.80 $6.80 31,718
2021-11-23 $6.69 $6.81 $6.51 $6.60 $6.60 37,216
2021-11-22 $6.71 $6.79 $6.68 $6.69 $6.69 17,527
2021-11-19 $6.80 $6.80 $6.71 $6.71 $6.71 5,773
2021-11-18 $6.80 $6.89 $6.69 $6.79 $6.79 7,196
2021-11-17 $6.97 $6.97 $6.69 $6.71 $6.71 30,156
2021-11-16 $7.11 $7.14 $6.98 $7.00 $7.00 23,967
2021-11-15 $7.29 $7.44 $6.91 $7.03 $7.03 41,125
2021-11-12 $7.49 $7.56 $7.36 $7.44 $7.44 29,033
2021-11-11 $7.22 $7.85 $7.09 $7.38 $7.38 131,088
2021-11-10 $6.65 $7.19 $6.45 $6.99 $6.99 20,538
2021-11-09 $6.49 $7.20 $6.42 $6.62 $6.62 24,792
2021-11-08 $6.40 $7.26 $6.40 $7.20 $7.20 78,956
2021-11-05 $6.40 $6.48 $6.40 $6.40 $6.40 13,239
2021-11-04 $6.40 $6.56 $6.40 $6.48 $6.48 11,141
2021-11-03 $6.63 $6.69 $6.47 $6.54 $6.54 9,836
2021-11-02 $6.69 $6.81 $6.59 $6.68 $6.68 6,176
2021-11-01 $6.50 $6.80 $6.40 $6.70 $6.70 24,724
2021-10-29 $6.40 $6.58 $6.39 $6.47 $6.47 8,888
2021-10-28 $6.21 $6.75 $6.19 $6.51 $6.51 37,043
2021-10-27 $6.16 $6.23 $6.11 $6.12 $6.12 11,444
2021-10-26 $6.15 $6.23 $6.15 $6.21 $6.21 12,468
2021-10-25 $6.30 $6.31 $6.05 $6.19 $6.19 49,000
2021-10-22 $6.25 $6.41 $6.25 $6.27 $6.27 23,436
2021-10-21 $6.25 $6.38 $6.18 $6.25 $6.25 10,148
2021-10-20 $6.32 $6.32 $6.22 $6.25 $6.25 6,201
2021-10-19 $6.29 $6.39 $6.29 $6.33 $6.33 7,950
2021-10-18 $6.26 $6.46 $6.26 $6.37 $6.37 10,061
2021-10-15 $6.55 $6.55 $6.25 $6.28 $6.28 22,838
2021-10-14 $6.83 $6.94 $5.95 $6.22 $6.22 33,250
2021-10-13 $6.72 $6.81 $6.62 $6.75 $6.75 10,809
2021-10-12 $6.65 $6.91 $6.65 $6.70 $6.70 14,185
2021-10-11 $6.76 $7.04 $6.76 $6.94 $6.94 7,020
2021-10-08 $6.80 $7.03 $6.80 $6.87 $6.87 16,081
2021-10-07 $6.89 $7.06 $6.61 $6.71 $6.71 15,683
2021-10-06 $7.06 $7.06 $6.70 $6.82 $6.82 26,213
2021-10-05 $7.11 $7.30 $7.08 $7.11 $7.11 11,058
2021-10-04 $7.16 $7.23 $7.05 $7.11 $7.11 13,941
2021-10-01 $7.71 $7.71 $7.03 $7.07 $7.07 15,290
2021-09-30 $7.44 $7.78 $7.15 $7.18 $7.18 25,092
2021-09-29 $6.69 $7.75 $6.69 $7.44 $7.44 58,355
2021-09-28 $6.90 $7.10 $6.48 $6.63 $6.63 51,750
2021-09-27 $7.04 $7.15 $6.90 $6.97 $6.97 21,910
2021-09-24 $7.20 $7.32 $7.06 $7.06 $7.06 14,433
2021-09-23 $7.37 $7.37 $7.23 $7.31 $7.31 12,151
2021-09-22 $7.16 $7.40 $7.16 $7.29 $7.29 11,728
2021-09-21 $7.46 $7.46 $7.17 $7.18 $7.18 11,571
2021-09-20 $7.19 $7.44 $7.12 $7.39 $7.39 27,977
2021-09-17 $7.41 $7.67 $7.22 $7.49 $7.49 42,359
2021-09-16 $7.49 $7.50 $7.37 $7.49 $7.49 2,979
2021-09-15 $7.58 $7.67 $7.35 $7.45 $7.45 22,510
2021-09-14 $7.43 $7.62 $7.38 $7.55 $7.55 26,257
2021-09-13 $7.58 $7.67 $7.28 $7.38 $7.38 15,537
2021-09-10 $7.50 $7.59 $7.39 $7.59 $7.59 20,152
2021-09-09 $7.70 $7.71 $7.50 $7.58 $7.58 12,352
2021-09-08 $7.65 $7.71 $7.48 $7.71 $7.71 23,812
2021-09-07 $7.88 $7.94 $7.45 $7.57 $7.57 46,544
2021-09-03 $7.75 $8.01 $7.54 $7.93 $7.93 30,182
2021-09-02 $8.17 $8.28 $7.75 $7.75 $7.75 31,733
2021-09-01 $8.04 $8.47 $8.00 $8.22 $8.22 51,670
2021-08-31 $8.17 $8.48 $7.97 $7.97 $7.97 50,605
2021-08-30 $7.88 $8.54 $7.80 $8.21 $8.21 124,149
2021-08-27 $6.61 $7.89 $6.61 $7.57 $7.57 127,262
2021-08-26 $6.90 $6.95 $6.49 $6.70 $6.70 56,813
2021-08-25 $6.87 $6.90 $6.85 $6.85 $6.85 53,207
2021-08-24 $6.90 $6.91 $6.85 $6.87 $6.87 20,784
2021-08-23 $6.83 $6.90 $6.82 $6.83 $6.83 36,461
2021-08-20 $6.95 $6.96 $6.84 $6.89 $6.89 21,246
2021-08-19 $7.08 $7.08 $6.92 $6.95 $6.95 11,762
2021-08-18 $7.18 $7.23 $7.15 $7.17 $7.17 25,855
2021-08-17 $7.19 $7.20 $7.00 $7.20 $7.20 20,090
2021-08-16 $7.20 $7.27 $7.08 $7.18 $7.18 44,070
2021-08-13 $7.15 $7.37 $6.93 $6.96 $6.96 42,833
2021-08-12 $7.00 $7.40 $7.00 $7.05 $7.05 25,683
2021-08-11 $7.34 $7.90 $7.04 $7.07 $7.07 65,597
2021-08-10 $7.20 $7.50 $6.94 $7.02 $7.02 118,309
2021-08-09 $7.40 $7.63 $7.20 $7.23 $7.23 47,598
2021-08-06 $7.35 $7.96 $7.35 $7.49 $7.49 32,871
2021-08-05 $8.00 $8.00 $7.28 $7.39 $7.39 74,322
2021-08-04 $8.50 $8.50 $7.86 $7.86 $7.86 35,769
2021-08-03 $7.75 $7.80 $7.24 $7.44 $7.44 37,792
2021-08-02 $7.71 $7.98 $7.71 $7.91 $7.91 3,072
2021-07-30 $7.98 $8.00 $7.75 $8.00 $8.00 2,038
2021-07-29 $7.95 $8.12 $7.87 $8.00 $8.00 18,161
2021-07-28 $7.99 $7.99 $7.69 $7.76 $7.76 4,565
2021-07-27 $7.75 $7.88 $7.62 $7.79 $7.79 11,363
2021-07-26 $7.75 $8.05 $7.49 $7.99 $7.99 47,968
2021-07-23 $7.36 $7.85 $7.20 $7.75 $7.75 92,967
2021-07-22 $7.61 $7.72 $7.41 $7.41 $7.41 2,208
2021-07-21 $7.75 $7.75 $7.50 $7.55 $7.55 6,383
2021-07-20 $7.62 $7.75 $7.57 $7.61 $7.61 22,224
2021-07-19 $7.44 $7.50 $7.31 $7.46 $7.46 18,907
2021-07-16 $7.36 $7.75 $7.36 $7.57 $7.57 7,119
2021-07-15 $7.38 $7.42 $7.32 $7.42 $7.42 2,221
2021-07-14 $7.34 $7.43 $7.34 $7.40 $7.40 7,265
2021-07-13 $7.51 $7.52 $7.38 $7.42 $7.42 5,174
2021-07-12 $7.64 $7.64 $7.61 $7.61 $7.61 1,736
2021-07-09 $7.44 $7.64 $7.44 $7.64 $7.64 1,539
2021-07-08 $7.68 $7.68 $7.49 $7.54 $7.54 7,665
2021-07-07 $7.52 $7.89 $7.52 $7.75 $7.75 27,169
2021-07-06 $8.05 $8.05 $7.76 $7.78 $7.78 31,752
2021-07-02 $7.70 $8.01 $7.40 $7.77 $7.77 19,317
2021-07-01 $7.26 $7.65 $7.26 $7.54 $7.54 7,078
2021-06-30 $7.57 $7.57 $7.26 $7.29 $7.29 7,878
2021-06-29 $7.42 $7.55 $7.20 $7.42 $7.42 12,069
2021-06-28 $7.63 $7.65 $7.30 $7.30 $7.30 25,678
2021-06-25 $7.33 $8.05 $7.25 $7.42 $7.42 44,714
2021-06-24 $7.44 $7.44 $7.22 $7.22 $7.22 3,490
2021-06-23 $7.21 $7.37 $7.21 $7.37 $7.37 6,867
2021-06-22 $7.82 $7.82 $7.26 $7.47 $7.47 8,369
2021-06-21 $7.20 $7.64 $7.20 $7.62 $7.62 15,629
2021-06-18 $7.20 $7.32 $7.20 $7.30 $7.30 8,269
2021-06-17 $7.49 $7.52 $7.28 $7.29 $7.29 13,887
2021-06-16 $7.73 $7.73 $7.23 $7.46 $7.46 6,006
2021-06-15 $7.42 $7.75 $7.20 $7.75 $7.75 5,283
2021-06-14 $7.76 $7.85 $7.40 $7.45 $7.45 8,015
2021-06-11 $7.69 $7.70 $7.26 $7.70 $7.70 5,399
2021-06-10 $7.56 $7.71 $7.38 $7.68 $7.68 3,487
2021-06-09 $7.50 $7.76 $7.33 $7.61 $7.61 8,088
2021-06-08 $7.70 $7.70 $7.34 $7.34 $7.34 2,775
2021-06-07 $7.66 $7.66 $7.46 $7.64 $7.64 4,368
2021-06-04 $7.20 $7.40 $7.10 $7.40 $7.40 9,292
2021-06-03 $7.26 $7.45 $7.15 $7.29 $7.29 8,848
2021-06-02 $7.43 $7.43 $7.20 $7.20 $7.20 2,764
2021-06-01 $7.33 $7.40 $7.20 $7.22 $7.22 8,856
2021-05-28 $7.13 $7.30 $7.08 $7.23 $7.23 8,438
2021-05-27 $7.21 $7.41 $7.10 $7.10 $7.10 10,205
2021-05-26 $7.18 $7.31 $7.10 $7.10 $7.10 10,711
2021-05-25 $7.42 $7.46 $7.08 $7.08 $7.08 9,205
2021-05-24 $7.43 $7.83 $7.40 $7.40 $7.40 2,313
2021-05-21 $7.66 $7.92 $7.35 $7.65 $7.65 2,586
2021-05-20 $7.05 $8.00 $7.05 $8.00 $8.00 16,205
2021-05-19 $7.30 $7.32 $7.25 $7.31 $7.31 4,347
2021-05-18 $7.25 $7.60 $7.22 $7.25 $7.25 10,948
2021-05-17 $7.45 $7.45 $7.28 $7.30 $7.30 9,372
2021-05-14 $7.83 $7.83 $7.13 $7.33 $7.33 7,136
2021-05-13 $7.06 $7.32 $7.06 $7.25 $7.25 9,447
2021-05-12 $7.25 $7.78 $7.15 $7.15 $7.15 3,595
2021-05-11 $7.05 $7.31 $7.05 $7.25 $7.25 8,474
2021-05-10 $7.76 $7.99 $7.25 $7.49 $7.49 23,792
2021-05-07 $7.00 $7.48 $6.95 $7.48 $7.48 12,336
2021-05-06 $7.16 $7.16 $6.90 $6.97 $6.97 10,869
2021-05-05 $7.10 $7.25 $7.02 $7.09 $7.09 13,505
2021-05-04 $7.25 $7.38 $7.05 $7.05 $7.05 22,164
2021-05-03 $7.49 $7.49 $7.02 $7.22 $7.22 34,596
2021-04-30 $7.51 $7.51 $7.25 $7.25 $7.25 13,571
2021-04-29 $7.70 $7.87 $7.52 $7.63 $7.63 3,238
2021-04-28 $7.76 $7.83 $7.56 $7.56 $7.56 7,775
2021-04-27 $7.44 $7.96 $7.44 $7.82 $7.82 18,426
2021-04-26 $8.36 $8.36 $7.36 $7.52 $7.52 27,620
2021-04-23 $7.80 $8.19 $7.76 $8.16 $8.16 13,193
2021-04-22 $8.00 $8.16 $7.83 $7.97 $7.97 46,531
2021-04-21 $8.10 $8.28 $8.00 $8.04 $8.04 14,628
2021-04-20 $8.03 $8.34 $8.03 $8.03 $8.03 30,901
2021-04-19 $8.86 $8.86 $8.48 $8.57 $8.57 18,235
2021-04-16 $9.00 $9.00 $8.46 $8.50 $8.50 18,614
2021-04-15 $8.78 $9.00 $8.60 $8.87 $8.87 16,129
2021-04-14 $8.52 $9.00 $8.52 $8.66 $8.66 9,731
2021-04-13 $8.93 $9.10 $8.54 $8.79 $8.79 75,387
2021-04-12 $8.66 $8.88 $8.28 $8.88 $8.88 10,412
2021-04-09 $8.38 $8.69 $8.18 $8.64 $8.64 16,923
2021-04-08 $8.15 $8.56 $8.10 $8.48 $8.48 21,148
2021-04-07 $8.16 $8.35 $8.07 $8.20 $8.20 19,655
2021-04-06 $8.14 $8.34 $8.03 $8.19 $8.19 11,274
2021-04-05 $8.29 $8.29 $7.75 $8.19 $8.19 8,100
2021-04-01 $8.03 $8.70 $7.74 $8.35 $8.35 58,410
2021-03-31 $7.85 $8.13 $7.81 $7.89 $7.89 26,672
2021-03-30 $7.67 $7.98 $7.58 $7.92 $7.92 10,372
2021-03-29 $7.77 $8.13 $7.77 $7.81 $7.81 18,242
2021-03-26 $7.93 $7.95 $7.75 $7.77 $7.77 12,769
2021-03-25 $7.85 $8.05 $7.63 $7.94 $7.94 10,511
2021-03-24 $7.88 $8.03 $7.76 $8.03 $8.03 7,981
2021-03-23 $7.72 $8.06 $7.53 $7.92 $7.92 12,748
2021-03-22 $8.36 $8.87 $7.60 $7.67 $7.67 65,413
2021-03-19 $9.25 $9.50 $8.22 $8.36 $8.36 133,116
2021-03-18 $9.21 $9.62 $8.96 $9.32 $9.32 31,719
2021-03-17 $8.44 $9.45 $8.18 $9.24 $9.24 46,529
2021-03-16 $8.41 $8.63 $7.68 $8.48 $8.48 49,019
2021-03-15 $8.74 $9.30 $7.90 $8.40 $8.40 54,572
2021-03-12 $8.00 $8.33 $7.91 $8.29 $8.29 35,930
2021-03-11 $8.15 $8.37 $7.60 $7.84 $7.84 58,400
2021-03-10 $7.93 $8.18 $7.70 $7.92 $7.92 31,964
2021-03-09 $7.88 $8.46 $7.62 $8.09 $8.09 91,054
2021-03-08 $7.38 $7.87 $7.36 $7.73 $7.73 10,122
2021-03-05 $7.36 $7.66 $6.90 $7.43 $7.43 12,920
2021-03-04 $7.65 $7.67 $6.82 $7.40 $7.40 34,177
2021-03-03 $7.73 $7.80 $7.48 $7.64 $7.64 18,003
2021-03-02 $8.10 $8.10 $7.70 $7.75 $7.75 8,984
2021-03-01 $7.88 $8.56 $7.53 $8.06 $8.06 59,319
2021-02-26 $7.23 $7.63 $7.23 $7.52 $7.52 11,432
2021-02-25 $7.85 $7.85 $7.19 $7.29 $7.29 32,750
2021-02-24 $7.54 $8.57 $7.54 $7.90 $7.90 92,790
2021-02-23 $7.92 $8.05 $7.45 $7.92 $7.92 17,907
2021-02-22 $7.93 $7.99 $7.66 $7.82 $7.82 11,640
2021-02-19 $7.83 $8.08 $7.53 $7.96 $7.96 45,518
2021-02-18 $8.29 $8.29 $7.66 $7.69 $7.69 44,958
2021-02-17 $7.41 $8.43 $7.25 $8.30 $8.30 61,493
2021-02-16 $7.45 $7.63 $7.15 $7.49 $7.49 15,232
2021-02-12 $7.73 $7.73 $7.07 $7.33 $7.33 35,345
2021-02-11 $6.35 $7.97 $6.35 $7.46 $7.46 173,112
2021-02-10 $6.11 $6.26 $6.08 $6.26 $6.26 8,081
2021-02-09 $6.24 $6.24 $6.07 $6.10 $6.10 9,303
2021-02-08 $6.22 $6.35 $6.15 $6.32 $6.32 19,719
2021-02-05 $6.41 $6.41 $6.00 $6.25 $6.25 17,743
2021-02-04 $6.31 $6.44 $5.82 $6.44 $6.44 28,438
2021-02-03 $6.08 $6.16 $5.82 $6.16 $6.16 62,713
2021-02-02 $5.85 $5.96 $5.80 $5.85 $5.85 61,744
2021-02-01 $5.86 $5.99 $5.67 $5.85 $5.85 31,680
2021-01-29 $5.83 $6.05 $5.81 $5.86 $5.86 8,007
2021-01-28 $5.90 $6.03 $5.46 $5.83 $5.83 20,520
2021-01-27 $6.00 $6.34 $5.81 $5.93 $5.93 16,872
2021-01-26 $6.09 $6.31 $5.96 $6.00 $6.00 8,933
2021-01-25 $6.20 $6.47 $5.95 $6.03 $6.03 55,199
2021-01-22 $5.48 $6.27 $5.48 $6.20 $6.20 71,765
2021-01-21 $5.42 $5.77 $5.37 $5.59 $5.59 76,627
2021-01-20 $5.16 $5.45 $5.16 $5.40 $5.40 47,031
2021-01-19 $5.13 $5.49 $5.13 $5.22 $5.22 30,000
2021-01-15 $5.20 $5.20 $5.06 $5.14 $5.14 5,716
2021-01-14 $5.02 $5.29 $4.99 $5.22 $5.22 23,594
2021-01-13 $5.02 $5.21 $5.00 $5.00 $5.00 14,075
2021-01-12 $5.01 $5.28 $5.01 $5.06 $5.06 40,338
2021-01-11 $5.58 $5.65 $5.05 $5.05 $5.05 65,517
2021-01-08 $5.80 $5.87 $5.47 $5.59 $5.59 30,298
2021-01-07 $5.58 $5.65 $5.39 $5.57 $5.57 15,621
2021-01-06 $5.33 $5.66 $5.33 $5.39 $5.39 48,290
2021-01-05 $5.06 $5.48 $5.06 $5.39 $5.39 62,260
2021-01-04 $5.04 $5.18 $4.87 $5.03 $5.03 41,220
2020-12-31 $5.14 $5.32 $5.12 $5.16 $5.16 26,388
2020-12-30 $5.28 $5.33 $5.08 $5.20 $5.20 51,542
2020-12-29 $5.10 $5.35 $5.07 $5.33 $5.33 41,524
2020-12-28 $4.87 $5.16 $4.87 $5.03 $5.03 28,739
2020-12-24 $5.21 $5.21 $4.83 $5.00 $5.00 8,963
2020-12-23 $5.29 $5.36 $5.09 $5.09 $5.09 38,134
2020-12-22 $5.05 $5.28 $5.05 $5.23 $5.23 82,213
2020-12-21 $4.70 $5.06 $4.68 $5.06 $5.06 65,386
2020-12-18 $4.57 $4.84 $4.54 $4.66 $4.66 55,950
2020-12-17 $4.30 $4.72 $4.29 $4.62 $4.62 32,151
2020-12-16 $4.36 $4.45 $4.25 $4.30 $4.30 126,401
2020-12-15 $4.20 $4.38 $4.09 $4.23 $4.23 70,665
2020-12-14 $4.31 $4.40 $4.08 $4.17 $4.17 32,366
2020-12-11 $4.58 $4.89 $4.34 $4.37 $4.37 13,208
2020-12-10 $4.59 $4.73 $4.50 $4.67 $4.67 32,577
2020-12-09 $5.07 $5.07 $4.62 $4.64 $4.64 39,104
2020-12-08 $4.94 $5.10 $4.80 $4.88 $4.88 40,307
2020-12-07 $4.86 $4.96 $4.57 $4.81 $4.81 10,898
2020-12-04 $4.53 $4.96 $4.53 $4.82 $4.82 56,926
2020-12-03 $4.56 $4.56 $4.30 $4.45 $4.45 15,148
2020-12-02 $4.52 $4.55 $4.41 $4.48 $4.48 41,942
2020-12-01 $4.42 $4.64 $4.31 $4.42 $4.42 31,033
2020-11-30 $4.41 $4.50 $4.33 $4.46 $4.46 37,510
2020-11-27 $4.42 $4.48 $4.42 $4.48 $4.48 2,543
2020-11-25 $4.35 $4.49 $4.25 $4.49 $4.49 24,219
2020-11-24 $4.39 $4.44 $4.23 $4.31 $4.31 22,427
2020-11-23 $4.34 $4.48 $4.25 $4.40 $4.40 42,534
2020-11-20 $4.36 $4.46 $4.27 $4.36 $4.36 20,449
2020-11-19 $4.99 $4.99 $4.41 $4.41 $4.41 13,589
2020-11-18 $4.63 $4.66 $4.38 $4.60 $4.60 18,464
2020-11-17 $4.60 $4.73 $4.41 $4.69 $4.69 10,046
2020-11-16 $4.65 $4.80 $4.60 $4.64 $4.64 15,958
2020-11-13 $4.49 $4.70 $4.35 $4.66 $4.66 14,094
2020-11-12 $4.43 $4.43 $4.21 $4.33 $4.33 13,005
2020-11-11 $4.77 $4.95 $4.38 $4.39 $4.39 5,462
2020-11-10 $4.61 $4.92 $4.35 $4.35 $4.35 9,574
2020-11-09 $4.49 $4.90 $4.47 $4.54 $4.54 15,661
2020-11-06 $4.14 $4.51 $4.08 $4.38 $4.38 14,735
2020-11-05 $3.94 $4.13 $3.89 $4.11 $4.11 23,048
2020-11-04 $4.21 $4.36 $3.94 $4.00 $4.00 12,436
2020-11-03 $4.20 $4.43 $4.17 $4.24 $4.24 22,638
2020-11-02 $4.21 $4.27 $4.05 $4.17 $4.17 15,303
2020-10-30 $4.02 $4.17 $4.01 $4.11 $4.11 25,744
2020-10-29 $3.70 $4.15 $3.65 $4.10 $4.10 14,659
2020-10-28 $4.12 $4.17 $3.49 $3.72 $3.72 97,986
2020-10-27 $4.65 $4.65 $3.97 $3.97 $3.97 86,117
2020-10-26 $4.65 $4.65 $4.60 $4.60 $4.60 7,239
2020-10-23 $4.73 $4.73 $4.71 $4.73 $4.73 1,198
2020-10-22 $4.61 $4.70 $4.58 $4.60 $4.60 7,116
2020-10-21 $4.60 $4.70 $4.60 $4.65 $4.65 11,659
2020-10-20 $4.60 $4.69 $4.60 $4.60 $4.60 6,148
2020-10-19 $4.62 $4.67 $4.58 $4.60 $4.60 9,550
2020-10-16 $4.72 $4.72 $4.58 $4.60 $4.60 13,064
2020-10-15 $4.53 $4.67 $4.40 $4.67 $4.67 25,969
2020-10-14 $4.47 $4.63 $4.47 $4.50 $4.50 1,566
2020-10-13 $4.81 $4.81 $4.36 $4.52 $4.52 28,271
2020-10-12 $4.88 $4.97 $4.68 $4.80 $4.80 4,048
2020-10-09 $4.87 $4.87 $4.68 $4.81 $4.81 18,455
2020-10-08 $4.98 $4.98 $4.66 $4.77 $4.77 5,125
2020-10-07 $5.12 $5.31 $4.78 $4.89 $4.89 20,467
2020-10-06 $4.76 $5.10 $4.76 $5.00 $5.00 66,243
2020-10-05 $4.64 $4.75 $4.48 $4.48 $4.48 13,405
2020-10-02 $4.54 $4.88 $4.36 $4.74 $4.74 22,758
2020-10-01 $4.00 $4.49 $4.00 $4.41 $4.41 26,592
2020-09-30 $4.10 $4.30 $4.10 $4.17 $4.17 12,047
2020-09-29 $4.12 $4.23 $4.12 $4.20 $4.20 9,583
2020-09-28 $4.45 $4.45 $4.12 $4.12 $4.12 60,870
2020-09-25 $4.43 $4.43 $4.24 $4.27 $4.27 8,487
2020-09-24 $4.22 $4.36 $4.21 $4.24 $4.24 4,998
2020-09-23 $4.34 $4.34 $4.02 $4.15 $4.15 17,487
2020-09-22 $4.35 $4.39 $4.20 $4.29 $4.29 9,384
2020-09-21 $4.31 $4.51 $4.31 $4.39 $4.39 13,095
2020-09-18 $4.27 $4.43 $4.26 $4.43 $4.43 38,254
2020-09-17 $4.26 $4.35 $4.26 $4.29 $4.29 7,403
2020-09-16 $4.25 $4.37 $4.17 $4.26 $4.26 12,616
2020-09-15 $4.36 $4.40 $4.28 $4.28 $4.28 4,461
2020-09-14 $4.57 $4.84 $4.25 $4.38 $4.38 31,450
2020-09-11 $4.30 $4.56 $4.30 $4.52 $4.52 19,500
2020-09-10 $4.45 $4.66 $4.26 $4.30 $4.30 15,468
2020-09-09 $4.32 $4.52 $4.27 $4.27 $4.27 29,739
2020-09-08 $4.48 $4.48 $4.25 $4.31 $4.31 9,858
2020-09-04 $4.55 $4.55 $4.40 $4.50 $4.50 10,723
2020-09-03 $4.48 $4.57 $4.38 $4.57 $4.57 7,250
2020-09-02 $4.61 $4.61 $4.39 $4.48 $4.48 9,903
2020-09-01 $4.51 $4.59 $4.45 $4.59 $4.59 17,414
2020-08-31 $4.54 $4.58 $4.41 $4.51 $4.51 24,802
2020-08-28 $4.39 $4.55 $4.39 $4.55 $4.55 25,340
2020-08-27 $4.40 $4.48 $4.23 $4.38 $4.38 19,651
2020-08-26 $4.28 $4.44 $4.25 $4.44 $4.44 16,019
2020-08-25 $4.15 $4.26 $4.15 $4.21 $4.21 7,055
2020-08-24 $4.30 $4.31 $4.08 $4.16 $4.16 9,578
2020-08-21 $4.35 $4.35 $4.23 $4.23 $4.23 8,955
2020-08-20 $4.54 $4.54 $4.37 $4.37 $4.37 1,167
2020-08-19 $4.51 $4.53 $4.31 $4.41 $4.41 11,522
2020-08-18 $4.51 $4.51 $4.41 $4.47 $4.47 10,642
2020-08-17 $4.47 $4.59 $4.47 $4.59 $4.59 7,252
2020-08-14 $4.45 $4.45 $4.41 $4.41 $4.41 2,451
2020-08-13 $4.51 $4.51 $4.43 $4.43 $4.43 4,959
2020-08-12 $4.44 $4.54 $4.41 $4.47 $4.47 11,445
2020-08-11 $4.56 $4.59 $4.33 $4.33 $4.33 17,633
2020-08-10 $4.60 $4.65 $4.48 $4.53 $4.53 6,315
2020-08-07 $4.50 $4.70 $4.50 $4.62 $4.62 3,074
2020-08-06 $4.51 $4.54 $4.45 $4.50 $4.50 14,747
2020-08-05 $4.75 $4.75 $4.54 $4.56 $4.56 13,788
2020-08-04 $4.60 $4.76 $4.58 $4.76 $4.76 12,040
2020-08-03 $4.66 $4.66 $4.48 $4.60 $4.60 14,880
2020-07-31 $4.44 $4.59 $4.44 $4.51 $4.51 14,541
2020-07-30 $4.58 $4.58 $4.46 $4.50 $4.50 8,187
2020-07-29 $4.41 $4.66 $4.40 $4.66 $4.66 26,672
2020-07-28 $4.39 $4.39 $4.22 $4.35 $4.35 32,751
2020-07-27 $4.66 $4.66 $4.22 $4.23 $4.23 30,398
2020-07-24 $4.69 $4.69 $4.53 $4.63 $4.63 9,224
2020-07-23 $4.54 $4.74 $4.53 $4.65 $4.65 10,521
2020-07-22 $4.71 $5.00 $4.50 $4.55 $4.55 46,908
2020-07-21 $4.58 $4.74 $4.56 $4.70 $4.70 10,756
2020-07-20 $4.46 $4.58 $4.39 $4.46 $4.46 37,716
2020-07-17 $4.66 $4.80 $4.60 $4.61 $4.61 23,000
2020-07-16 $4.60 $4.68 $4.59 $4.68 $4.68 12,600
2020-07-15 $4.83 $4.88 $4.32 $4.61 $4.61 25,100
2020-07-14 $4.74 $4.80 $4.69 $4.69 $4.69 6,900
2020-07-13 $4.70 $4.70 $4.63 $4.67 $4.67 3,000
2020-07-10 $4.50 $4.58 $4.42 $4.58 $4.58 4,000
2020-07-09 $4.68 $4.68 $4.43 $4.54 $4.54 8,600
2020-07-08 $4.61 $4.69 $4.55 $4.69 $4.69 18,800
2020-07-07 $4.76 $4.79 $4.59 $4.59 $4.59 6,100
2020-07-06 $4.74 $4.97 $4.74 $4.84 $4.84 12,900
2020-07-02 $4.93 $5.00 $4.71 $4.80 $4.80 19,300
2020-07-01 $5.12 $5.15 $4.74 $4.83 $4.83 16,700
2020-06-30 $5.35 $5.39 $4.96 $4.97 $4.97 34,100
2020-06-29 $5.06 $5.43 $5.06 $5.11 $5.11 27,300
2020-06-26 $4.96 $5.10 $4.74 $5.08 $5.08 51,393
2020-06-25 $4.79 $4.99 $4.75 $4.98 $4.98 2,896
2020-06-24 $4.77 $4.93 $4.75 $4.80 $4.80 4,086
2020-06-23 $4.79 $4.96 $4.75 $4.83 $4.83 6,296
2020-06-22 $4.84 $4.84 $4.75 $4.79 $4.79 41,100
2020-06-19 $4.72 $5.07 $4.72 $4.84 $4.84 69,157
2020-06-18 $4.38 $4.72 $4.38 $4.69 $4.69 20,121
2020-06-17 $4.20 $4.50 $4.20 $4.45 $4.45 25,968
2020-06-16 $5.03 $5.03 $4.05 $4.19 $4.19 50,318
2020-06-15 $4.05 $4.20 $4.03 $4.03 $4.03 8,905
2020-06-12 $4.09 $4.22 $4.09 $4.12 $4.12 22,183
2020-06-11 $4.56 $4.56 $4.07 $4.09 $4.09 18,884
2020-06-10 $4.81 $4.81 $4.43 $4.65 $4.65 24,454
2020-06-09 $4.54 $5.09 $4.54 $4.77 $4.77 6,369
2020-06-08 $4.75 $5.00 $4.63 $4.90 $4.90 17,505
2020-06-05 $4.57 $4.72 $4.45 $4.55 $4.55 56,762
2020-06-04 $4.39 $4.55 $4.39 $4.52 $4.52 46,275
2020-06-03 $4.49 $4.49 $4.32 $4.38 $4.38 23,148
2020-06-02 $4.33 $4.50 $4.26 $4.35 $4.35 38,595
2020-06-01 $4.38 $4.40 $4.26 $4.34 $4.34 8,378
2020-05-29 $4.03 $4.28 $4.00 $4.28 $4.28 8,208
2020-05-28 $4.21 $4.31 $4.01 $4.01 $4.01 21,432
2020-05-27 $4.49 $4.51 $4.09 $4.33 $4.33 58,835
2020-05-26 $4.53 $4.57 $4.34 $4.45 $4.45 16,405
2020-05-22 $4.19 $4.33 $4.04 $4.23 $4.23 11,045
2020-05-21 $4.29 $4.57 $4.29 $4.40 $4.40 15,313
2020-05-20 $4.50 $4.57 $4.39 $4.55 $4.55 20,673
2020-05-19 $4.40 $4.49 $4.19 $4.47 $4.47 15,565
2020-05-18 $4.00 $4.45 $4.00 $4.23 $4.23 22,202
2020-05-15 $4.01 $4.30 $3.94 $4.24 $4.24 6,189
2020-05-14 $4.12 $4.12 $3.85 $4.01 $4.01 12,978
2020-05-13 $4.34 $4.34 $4.11 $4.19 $4.19 11,276
2020-05-12 $4.77 $4.77 $4.21 $4.31 $4.31 27,581
2020-05-11 $4.70 $4.82 $4.60 $4.60 $4.60 37,268
2020-05-08 $3.97 $4.69 $3.77 $4.68 $4.68 70,132
2020-05-07 $3.69 $3.70 $3.54 $3.55 $3.55 11,897
2020-05-06 $3.70 $3.75 $3.54 $3.63 $3.63 22,075
2020-05-05 $4.17 $4.17 $3.52 $3.73 $3.73 87,729
2020-05-04 $4.01 $4.15 $3.96 $4.02 $4.02 3,906
2020-05-01 $3.91 $4.05 $3.90 $4.05 $4.05 11,203
2020-04-30 $4.02 $4.02 $3.89 $4.00 $4.00 25,579
2020-04-29 $4.20 $4.29 $3.63 $3.94 $3.94 120,251
2020-04-28 $4.09 $4.19 $3.97 $4.13 $4.13 48,285
2020-04-27 $4.24 $4.24 $4.00 $4.03 $4.03 37,925
2020-04-24 $4.12 $4.18 $4.01 $4.13 $4.13 14,910
2020-04-23 $3.75 $4.14 $3.73 $4.13 $4.13 28,560
2020-04-22 $3.89 $3.90 $3.69 $3.72 $3.72 19,515
2020-04-21 $3.72 $3.79 $3.69 $3.75 $3.75 16,182
2020-04-20 $3.89 $3.89 $3.70 $3.84 $3.84 10,997
2020-04-17 $4.15 $4.29 $3.87 $3.99 $3.99 32,721
2020-04-16 $4.85 $4.85 $3.93 $3.93 $3.93 31,438
2020-04-15 $4.20 $4.21 $3.94 $3.94 $3.94 23,557
2020-04-14 $4.30 $4.31 $4.16 $4.22 $4.22 23,511
2020-04-13 $4.22 $4.22 $4.08 $4.10 $4.10 33,598
2020-04-09 $4.05 $4.44 $3.98 $4.11 $4.11 47,849
2020-04-08 $3.90 $4.04 $3.83 $3.97 $3.97 45,836
2020-04-07 $4.01 $4.01 $3.65 $3.73 $3.73 34,757
2020-04-06 $3.93 $4.04 $3.68 $3.71 $3.71 22,520
2020-04-03 $3.85 $3.89 $3.63 $3.70 $3.70 16,156
2020-04-02 $4.09 $4.09 $3.70 $3.84 $3.84 27,068
2020-04-01 $4.02 $4.34 $3.95 $3.97 $3.97 21,812
2020-03-31 $4.02 $4.13 $3.94 $4.13 $4.13 36,929
2020-03-30 $4.03 $4.07 $3.75 $3.85 $3.85 60,352
2020-03-27 $3.70 $3.75 $3.70 $3.75 $3.75 7,254
2020-03-26 $3.68 $3.78 $3.67 $3.78 $3.78 14,740
2020-03-25 $3.74 $4.03 $3.57 $3.65 $3.65 17,228
2020-03-24 $3.58 $3.84 $3.12 $3.64 $3.64 40,221
2020-03-23 $3.12 $3.85 $2.83 $3.08 $3.08 37,213
2020-03-20 $3.65 $4.08 $2.92 $3.17 $3.17 73,055
2020-03-19 $3.68 $4.00 $3.51 $4.00 $4.00 22,941
2020-03-18 $3.99 $4.09 $3.41 $3.63 $3.63 25,162
2020-03-17 $4.34 $4.50 $3.92 $4.21 $4.21 34,409
2020-03-16 $4.00 $4.02 $3.53 $4.00 $4.00 39,343
2020-03-13 $4.76 $5.00 $4.33 $4.34 $4.34 24,228
2020-03-12 $2.76 $5.42 $2.76 $4.70 $4.70 46,372
2020-03-11 $5.72 $5.72 $5.16 $5.38 $5.38 33,057
2020-03-10 $5.76 $5.81 $5.38 $5.81 $5.81 22,382
2020-03-09 $5.96 $5.96 $4.80 $5.46 $5.46 39,757
2020-03-06 $5.76 $5.97 $5.71 $5.89 $5.89 27,816
2020-03-05 $5.82 $5.82 $5.63 $5.77 $5.77 4,720
2020-03-04 $6.02 $6.02 $5.59 $5.80 $5.80 12,904
2020-03-03 $5.60 $6.03 $5.58 $5.82 $5.82 30,210
2020-03-02 $5.67 $5.87 $5.50 $5.72 $5.72 8,926
2020-02-28 $5.31 $5.68 $5.31 $5.67 $5.67 19,764
2020-02-27 $5.38 $5.51 $5.38 $5.48 $5.48 24,650
2020-02-26 $5.42 $5.53 $5.40 $5.53 $5.53 17,174
2020-02-25 $5.64 $5.67 $5.41 $5.45 $5.45 18,718
2020-02-24 $5.71 $5.71 $5.45 $5.50 $5.50 18,132
2020-02-21 $5.89 $5.89 $5.70 $5.74 $5.74 6,620
2020-02-20 $5.70 $6.09 $5.68 $5.91 $5.91 42,728
2020-02-19 $5.65 $5.70 $5.53 $5.66 $5.66 20,389
2020-02-18 $5.48 $5.82 $5.31 $5.60 $5.60 29,469
2020-02-14 $5.68 $5.73 $5.48 $5.68 $5.68 10,189
2020-02-13 $5.56 $5.66 $5.45 $5.52 $5.52 38,760
2020-02-12 $5.67 $5.70 $5.50 $5.50 $5.50 19,792
2020-02-11 $5.61 $5.72 $5.48 $5.55 $5.55 29,205
2020-02-10 $5.51 $5.68 $5.48 $5.62 $5.62 16,267
2020-02-07 $5.65 $5.65 $5.48 $5.49 $5.49 25,160
2020-02-06 $5.77 $5.77 $5.60 $5.63 $5.63 5,623
2020-02-05 $5.88 $5.94 $5.59 $5.66 $5.66 36,031
2020-02-04 $5.74 $6.05 $5.67 $5.81 $5.81 28,744
2020-02-03 $5.85 $6.00 $5.57 $5.65 $5.65 21,459
2020-01-31 $5.56 $5.76 $5.54 $5.74 $5.74 11,145
2020-01-30 $5.49 $5.60 $5.48 $5.59 $5.59 9,190
2020-01-29 $5.57 $5.57 $5.48 $5.49 $5.49 10,933
2020-01-28 $5.75 $5.82 $5.58 $5.61 $5.61 19,903
2020-01-27 $5.67 $5.84 $5.63 $5.69 $5.69 26,171
2020-01-24 $5.61 $5.70 $5.51 $5.70 $5.70 10,459
2020-01-23 $5.71 $5.71 $5.57 $5.60 $5.60 30,724
2020-01-22 $5.71 $5.87 $5.65 $5.75 $5.75 12,835
2020-01-21 $5.66 $5.70 $5.56 $5.70 $5.70 18,075
2020-01-17 $5.76 $5.86 $5.60 $5.70 $5.70 35,734
2020-01-16 $5.64 $5.80 $5.64 $5.80 $5.80 5,890
2020-01-15 $5.60 $5.74 $5.60 $5.71 $5.71 8,935
2020-01-14 $5.75 $5.86 $5.64 $5.68 $5.68 16,202
2020-01-13 $5.56 $5.94 $5.50 $5.94 $5.94 24,681
2020-01-10 $5.67 $5.76 $5.59 $5.64 $5.64 15,358
2020-01-09 $5.66 $5.66 $5.53 $5.62 $5.62 5,297
2020-01-08 $5.54 $5.64 $5.54 $5.59 $5.59 6,881
2020-01-07 $5.58 $5.73 $5.38 $5.47 $5.47 36,693
2020-01-06 $5.71 $5.74 $5.50 $5.55 $5.55 22,644
2020-01-03 $5.94 $5.94 $5.70 $5.75 $5.75 11,755
2020-01-02 $5.96 $6.04 $5.86 $5.94 $5.94 29,125
2019-12-31 $5.81 $6.02 $5.75 $5.95 $5.95 81,989
2019-12-30 $5.56 $5.82 $5.50 $5.78 $5.78 32,572
2019-12-27 $5.54 $5.58 $5.43 $5.51 $5.51 23,967
2019-12-26 $5.57 $5.65 $5.42 $5.50 $5.50 33,978
2019-12-24 $5.66 $6.00 $5.50 $5.57 $5.57 34,196
2019-12-23 $5.25 $5.63 $5.24 $5.59 $5.59 44,221
2019-12-20 $5.19 $5.25 $4.99 $5.25 $5.25 97,744
2019-12-19 $5.26 $5.32 $4.85 $5.19 $5.19 103,047
2019-12-18 $5.45 $5.50 $5.11 $5.26 $5.26 88,788
2019-12-17 $5.50 $5.71 $5.33 $5.40 $5.40 114,029
2019-12-16 $5.66 $5.80 $5.50 $5.53 $5.53 54,172
2019-12-13 $5.45 $5.66 $5.45 $5.66 $5.66 30,676
2019-12-12 $5.65 $5.80 $5.40 $5.44 $5.44 68,426
2019-12-11 $5.54 $5.68 $5.45 $5.59 $5.59 59,759
2019-12-10 $5.36 $5.66 $5.35 $5.50 $5.50 62,505
2019-12-09 $5.35 $5.46 $5.19 $5.33 $5.33 28,919
2019-12-06 $5.19 $5.41 $5.14 $5.30 $5.30 19,741
2019-12-05 $5.26 $5.30 $5.03 $5.14 $5.14 61,884
2019-12-04 $5.15 $5.34 $5.15 $5.28 $5.28 15,902
2019-12-03 $5.06 $5.22 $5.03 $5.16 $5.16 38,728
2019-12-02 $5.32 $5.58 $5.10 $5.15 $5.15 21,900
2019-11-29 $5.25 $5.44 $5.24 $5.35 $5.35 23,989
2019-11-27 $5.25 $5.44 $5.03 $5.18 $5.18 40,673
2019-11-26 $5.48 $5.48 $5.16 $5.29 $5.29 54,619
2019-11-25 $5.35 $5.53 $5.35 $5.42 $5.42 31,919
2019-11-22 $5.64 $5.68 $5.27 $5.35 $5.35 59,913
2019-11-21 $5.69 $5.72 $5.44 $5.50 $5.50 54,384
2019-11-20 $5.76 $5.94 $5.70 $5.70 $5.70 29,298
2019-11-19 $5.79 $5.94 $5.79 $5.84 $5.84 13,886
2019-11-18 $5.89 $6.00 $5.78 $5.78 $5.78 36,245
2019-11-15 $6.05 $6.05 $5.90 $5.92 $5.92 27,040
2019-11-14 $6.05 $6.15 $5.90 $5.99 $5.99 50,364
2019-11-13 $6.09 $6.20 $5.83 $5.95 $5.95 58,108
2019-11-12 $5.79 $6.19 $5.79 $6.02 $6.02 81,290
2019-11-11 $5.89 $5.89 $5.57 $5.81 $5.81 37,341
2019-11-08 $5.36 $5.89 $5.35 $5.75 $5.75 56,390
2019-11-07 $5.94 $6.28 $5.77 $5.82 $5.82 21,469
2019-11-06 $5.89 $5.89 $5.72 $5.85 $5.85 22,269
2019-11-05 $5.85 $5.85 $5.73 $5.78 $5.78 10,762
2019-11-04 $5.87 $5.88 $5.75 $5.80 $5.80 10,843
2019-11-01 $5.69 $5.94 $5.69 $5.74 $5.74 35,895
2019-10-31 $5.81 $5.88 $5.54 $5.56 $5.56 33,274
2019-10-30 $5.60 $5.80 $5.60 $5.76 $5.76 16,985
2019-10-29 $5.80 $6.18 $5.55 $5.55 $5.55 55,631
2019-10-28 $5.78 $5.86 $5.71 $5.78 $5.78 17,645
2019-10-25 $5.70 $6.01 $5.65 $5.71 $5.71 26,403
2019-10-24 $5.87 $5.88 $5.56 $5.67 $5.67 45,607
2019-10-23 $6.00 $6.00 $5.80 $5.81 $5.81 24,253
2019-10-22 $6.00 $6.25 $5.95 $6.00 $6.00 32,720
2019-10-21 $6.03 $6.12 $5.89 $5.94 $5.94 42,931
2019-10-18 $6.05 $6.13 $6.01 $6.09 $6.09 32,068
2019-10-17 $6.09 $6.13 $6.03 $6.04 $6.04 15,925
2019-10-16 $6.10 $6.15 $6.06 $6.10 $6.10 7,309
2019-10-15 $6.00 $6.16 $6.00 $6.06 $6.06 11,569
2019-10-14 $6.06 $6.38 $6.02 $6.06 $6.06 18,532
2019-10-11 $6.14 $6.24 $6.10 $6.10 $6.10 28,654
2019-10-10 $6.10 $6.20 $6.10 $6.17 $6.17 7,023
2019-10-09 $6.00 $6.15 $5.90 $6.09 $6.09 27,516
2019-10-08 $6.10 $6.15 $6.02 $6.02 $6.02 36,852
2019-10-07 $6.06 $6.21 $6.06 $6.10 $6.10 26,377
2019-10-04 $6.04 $6.21 $6.04 $6.10 $6.10 30,330
2019-10-03 $6.00 $6.06 $5.93 $6.00 $6.00 38,000
2019-10-02 $6.27 $6.33 $5.95 $5.98 $5.98 43,459
2019-10-01 $6.61 $6.74 $6.30 $6.34 $6.34 28,532
2019-09-30 $6.47 $6.65 $6.47 $6.65 $6.65 33,367
2019-09-27 $6.43 $6.49 $6.31 $6.43 $6.43 78,756
2019-09-26 $6.24 $6.50 $6.13 $6.45 $6.45 39,415
2019-09-25 $6.30 $6.51 $6.00 $6.19 $6.19 90,166
2019-09-24 $6.36 $6.36 $6.21 $6.25 $6.25 16,583
2019-09-23 $6.49 $6.64 $6.23 $6.29 $6.29 61,548
2019-09-20 $6.35 $6.53 $6.26 $6.48 $6.48 120,391
2019-09-19 $6.36 $6.39 $6.23 $6.25 $6.25 41,566
2019-09-18 $6.36 $6.39 $6.22 $6.24 $6.24 60,568
2019-09-17 $6.26 $6.50 $6.18 $6.30 $6.30 47,537
2019-09-16 $6.03 $6.38 $6.00 $6.20 $6.20 139,017
2019-09-13 $6.05 $6.05 $5.86 $5.98 $5.98 51,351
2019-09-12 $5.94 $6.20 $5.80 $5.99 $5.99 66,698
2019-09-11 $5.86 $5.93 $5.79 $5.88 $5.88 45,795
2019-09-10 $5.84 $5.94 $5.80 $5.86 $5.86 39,958
2019-09-09 $6.04 $6.04 $5.83 $5.87 $5.87 28,838
2019-09-06 $6.24 $6.24 $5.90 $5.95 $5.95 47,290
2019-09-05 $5.76 $6.00 $5.76 $5.89 $5.89 30,446
2019-09-04 $5.75 $5.84 $5.68 $5.72 $5.72 27,980
2019-09-03 $5.61 $5.74 $5.50 $5.65 $5.65 29,168
2019-08-30 $5.45 $5.67 $5.36 $5.62 $5.62 80,573
2019-08-29 $5.48 $5.48 $5.37 $5.38 $5.38 88,457
2019-08-28 $5.47 $5.49 $5.40 $5.41 $5.41 28,993
2019-08-27 $5.83 $5.83 $5.41 $5.45 $5.45 63,525
2019-08-26 $5.64 $5.75 $5.55 $5.70 $5.70 84,221
2019-08-23 $5.70 $5.75 $5.59 $5.63 $5.63 35,321
2019-08-22 $5.63 $5.77 $5.60 $5.64 $5.64 21,213
2019-08-21 $5.87 $5.95 $5.58 $5.63 $5.63 14,960
2019-08-20 $5.55 $5.67 $5.50 $5.60 $5.60 49,778
2019-08-19 $5.62 $5.95 $5.47 $5.49 $5.49 59,834
2019-08-16 $5.60 $5.76 $5.52 $5.53 $5.53 38,097
2019-08-15 $5.69 $5.73 $5.56 $5.60 $5.60 15,783
2019-08-14 $5.71 $5.73 $5.49 $5.63 $5.63 70,527
2019-08-13 $5.55 $5.81 $5.50 $5.77 $5.77 49,544
2019-08-12 $5.47 $5.52 $5.34 $5.48 $5.48 36,305
2019-08-09 $6.00 $6.15 $5.30 $5.47 $5.47 215,927
2019-08-08 $6.16 $6.20 $5.91 $6.03 $6.03 117,113
2019-08-07 $6.03 $6.06 $5.87 $6.03 $6.03 82,085
2019-08-06 $6.11 $6.11 $5.90 $6.02 $6.02 48,311
2019-08-05 $6.13 $6.20 $5.92 $5.97 $5.97 86,988
2019-08-02 $6.25 $6.32 $6.04 $6.20 $6.20 37,758
2019-08-01 $6.57 $6.66 $6.23 $6.24 $6.24 51,858
2019-07-31 $6.57 $6.71 $6.50 $6.50 $6.50 83,741
2019-07-30 $6.66 $6.72 $6.24 $6.56 $6.56 54,801
2019-07-29 $6.35 $6.67 $6.35 $6.50 $6.50 61,699
2019-07-26 $6.27 $6.42 $6.11 $6.34 $6.34 34,356
2019-07-25 $6.41 $6.45 $6.02 $6.12 $6.12 26,488
2019-07-24 $6.10 $6.42 $6.10 $6.38 $6.38 43,439
2019-07-23 $6.14 $6.50 $6.14 $6.18 $6.18 73,227
2019-07-22 $6.16 $6.31 $6.11 $6.11 $6.11 17,276
2019-07-19 $6.13 $6.29 $6.07 $6.19 $6.19 14,352
2019-07-18 $6.40 $6.40 $6.02 $6.13 $6.13 31,696
2019-07-17 $6.50 $6.66 $6.03 $6.22 $6.22 50,222
2019-07-16 $6.36 $6.79 $6.25 $6.52 $6.52 91,657
2019-07-15 $6.10 $6.23 $6.02 $6.18 $6.18 42,422
2019-07-12 $6.10 $6.19 $6.05 $6.12 $6.12 37,642
2019-07-11 $6.10 $6.13 $6.00 $6.01 $6.01 29,955
2019-07-10 $6.16 $6.16 $5.87 $6.02 $6.02 32,867
2019-07-09 $5.96 $6.03 $5.93 $5.95 $5.95 38,430
2019-07-08 $5.95 $6.02 $5.92 $5.99 $5.99 27,874
2019-07-05 $6.20 $6.20 $5.92 $6.00 $6.00 34,790
2019-07-03 $6.22 $6.40 $6.00 $6.18 $6.18 47,795
2019-07-02 $6.05 $6.73 $5.96 $6.17 $6.17 126,736
2019-07-01 $6.25 $6.39 $5.94 $6.05 $6.05 63,080
2019-06-28 $5.57 $6.16 $5.55 $6.11 $6.11 1,520,450
2019-06-27 $5.32 $5.80 $5.32 $5.51 $5.51 191,469
2019-06-26 $5.31 $5.58 $5.22 $5.23 $5.23 123,871
2019-06-25 $5.74 $5.86 $5.27 $5.30 $5.30 68,574
2019-06-24 $5.50 $5.85 $5.42 $5.75 $5.75 94,787
2019-06-21 $5.55 $5.71 $5.35 $5.50 $5.50 110,182
2019-06-20 $5.60 $5.86 $5.46 $5.55 $5.55 77,411
2019-06-19 $5.58 $5.60 $5.41 $5.52 $5.52 90,669
2019-06-18 $5.50 $5.71 $5.45 $5.54 $5.54 83,699
2019-06-17 $5.70 $5.88 $5.30 $5.39 $5.39 183,994
2019-06-14 $5.18 $6.07 $5.05 $5.63 $5.63 217,648
2019-06-13 $4.92 $5.28 $4.92 $5.19 $5.19 98,930
2019-06-12 $5.25 $5.25 $4.80 $4.87 $4.87 92,269
2019-06-11 $5.37 $5.48 $5.08 $5.13 $5.13 72,962
2019-06-10 $5.50 $5.51 $5.22 $5.29 $5.29 97,616
2019-06-07 $5.51 $5.52 $5.35 $5.48 $5.48 42,670
2019-06-06 $5.61 $5.69 $5.30 $5.48 $5.48 67,385
2019-06-05 $6.00 $6.00 $5.57 $5.64 $5.64 41,230
2019-06-04 $6.12 $6.12 $5.88 $5.94 $5.94 42,627
2019-06-03 $6.02 $6.18 $5.76 $5.86 $5.86 45,486
2019-05-31 $5.94 $6.15 $5.89 $5.97 $5.97 33,704
2019-05-30 $6.09 $6.23 $6.00 $6.02 $6.02 35,725
2019-05-29 $6.26 $6.44 $5.97 $6.05 $6.05 67,872
2019-05-28 $6.49 $6.68 $6.20 $6.32 $6.32 51,577
2019-05-24 $6.57 $6.58 $6.34 $6.45 $6.45 37,231
2019-05-23 $6.46 $6.66 $6.37 $6.51 $6.51 90,408
2019-05-22 $6.60 $7.44 $6.48 $6.50 $6.50 67,612
2019-05-21 $6.61 $6.78 $6.56 $6.60 $6.60 41,702
2019-05-20 $6.72 $6.79 $6.56 $6.60 $6.60 55,985
2019-05-17 $7.00 $7.17 $6.71 $6.77 $6.77 32,673
2019-05-16 $7.11 $7.19 $6.92 $7.05 $7.05 29,024
2019-05-15 $7.15 $7.35 $7.02 $7.16 $7.16 44,220
2019-05-14 $7.15 $7.36 $7.05 $7.19 $7.19 29,192
2019-05-13 $7.40 $7.49 $7.04 $7.07 $7.07 56,408
2019-05-10 $7.63 $7.94 $7.24 $7.50 $7.50 75,809
2019-05-09 $7.77 $7.87 $7.56 $7.68 $7.68 20,295
2019-05-08 $7.52 $8.32 $7.52 $7.80 $7.80 90,061
2019-05-07 $7.58 $7.85 $7.33 $7.46 $7.46 154,251
2019-05-06 $7.50 $7.53 $7.34 $7.38 $7.38 65,335
2019-05-03 $7.54 $7.67 $7.39 $7.56 $7.56 22,191
2019-05-02 $7.64 $7.64 $7.47 $7.54 $7.54 13,996
2019-05-01 $7.73 $7.75 $7.55 $7.57 $7.57 19,771
2019-04-30 $7.47 $7.71 $7.43 $7.64 $7.64 26,787
2019-04-29 $7.61 $7.70 $7.28 $7.43 $7.43 24,200
2019-04-26 $7.85 $7.85 $7.38 $7.53 $7.53 34,117
2019-04-25 $8.10 $8.24 $7.96 $7.98 $7.98 12,132
2019-04-24 $8.52 $8.72 $8.05 $8.08 $8.08 29,633
2019-04-23 $8.49 $8.60 $8.25 $8.56 $8.56 12,148
2019-04-22 $8.51 $8.55 $8.08 $8.36 $8.36 19,284
2019-04-18 $8.35 $8.62 $8.24 $8.47 $8.47 10,181
2019-04-17 $8.10 $8.46 $8.05 $8.39 $8.39 17,807
2019-04-16 $8.12 $8.14 $7.93 $8.05 $8.05 30,419
2019-04-15 $8.17 $8.24 $8.00 $8.00 $8.00 16,718
2019-04-12 $8.10 $8.23 $8.01 $8.09 $8.09 26,376
2019-04-11 $8.07 $8.12 $7.64 $8.04 $8.04 39,106
2019-04-10 $7.77 $8.12 $7.75 $8.06 $8.06 44,327
2019-04-09 $8.11 $8.35 $7.66 $7.66 $7.66 50,367
2019-04-08 $8.14 $8.19 $7.96 $8.10 $8.10 20,385
2019-04-05 $7.76 $8.15 $7.76 $8.14 $8.14 37,856
2019-04-04 $7.68 $7.80 $7.50 $7.73 $7.73 39,724
2019-04-03 $7.70 $7.84 $7.59 $7.71 $7.71 21,337
2019-04-02 $7.55 $7.73 $7.25 $7.65 $7.65 30,056
2019-04-01 $7.75 $7.80 $7.50 $7.54 $7.54 50,647
2019-03-29 $7.79 $7.79 $7.57 $7.65 $7.65 30,399
2019-03-28 $7.70 $7.74 $7.58 $7.67 $7.67 20,465
2019-03-27 $7.37 $7.75 $7.35 $7.69 $7.69 86,005
2019-03-26 $7.50 $7.86 $7.40 $7.44 $7.44 73,347
2019-03-25 $7.43 $7.65 $7.30 $7.49 $7.49 41,047
2019-03-22 $7.84 $7.90 $7.36 $7.37 $7.37 77,031
2019-03-21 $7.61 $7.90 $7.61 $7.81 $7.81 29,063
2019-03-20 $7.74 $7.86 $7.44 $7.59 $7.59 52,323
2019-03-19 $7.52 $7.73 $7.19 $7.66 $7.66 63,125
2019-03-18 $7.32 $7.66 $7.21 $7.64 $7.64 28,698
2019-03-15 $7.59 $7.82 $7.00 $7.32 $7.32 187,014
2019-03-14 $7.31 $7.60 $7.30 $7.59 $7.59 37,807
2019-03-13 $7.67 $7.85 $7.28 $7.36 $7.36 21,349
2019-03-12 $7.71 $7.82 $7.57 $7.64 $7.64 13,389
2019-03-11 $7.45 $7.75 $7.37 $7.71 $7.71 22,888
2019-03-08 $7.26 $7.52 $7.26 $7.46 $7.46 11,072
2019-03-07 $7.26 $7.55 $7.21 $7.26 $7.26 18,991
2019-03-06 $7.54 $7.65 $7.46 $7.49 $7.49 19,504
2019-03-05 $7.62 $7.81 $7.50 $7.69 $7.69 32,562
2019-03-04 $7.83 $7.92 $7.62 $7.62 $7.62 17,665
2019-03-01 $7.79 $7.89 $7.76 $7.82 $7.82 14,514
2019-02-28 $8.05 $8.05 $7.60 $7.64 $7.64 15,723
2019-02-27 $7.56 $7.73 $7.50 $7.52 $7.52 7,557
2019-02-26 $7.94 $7.98 $7.67 $7.73 $7.73 69,021
2019-02-25 $7.80 $7.96 $7.74 $7.82 $7.82 55,120
2019-02-22 $7.47 $7.98 $7.47 $7.86 $7.86 31,051
2019-02-21 $7.53 $7.55 $7.31 $7.52 $7.52 42,335
2019-02-20 $7.44 $7.60 $7.28 $7.47 $7.47 30,692
2019-02-19 $7.37 $7.46 $7.27 $7.37 $7.37 58,494
2019-02-15 $7.18 $7.70 $7.18 $7.37 $7.37 53,446
2019-02-14 $7.22 $7.66 $7.11 $7.11 $7.11 30,213
2019-02-13 $7.43 $7.88 $7.11 $7.15 $7.15 113,752
2019-02-12 $7.55 $7.68 $7.35 $7.40 $7.40 45,616
2019-02-11 $8.36 $8.36 $7.45 $7.56 $7.56 62,316
2019-02-08 $7.52 $8.31 $7.52 $8.26 $8.26 84,774
2019-02-07 $7.37 $7.70 $7.34 $7.57 $7.57 50,931
2019-02-06 $7.29 $7.50 $7.26 $7.47 $7.47 30,484
2019-02-05 $7.09 $7.42 $7.09 $7.38 $7.38 22,330
2019-02-04 $6.92 $7.07 $6.91 $7.05 $7.05 13,162
2019-02-01 $7.08 $7.19 $6.85 $6.94 $6.94 23,070
2019-01-31 $6.80 $7.18 $6.71 $7.01 $7.01 41,013
2019-01-30 $7.10 $7.15 $6.84 $6.98 $6.98 63,591
2019-01-29 $6.60 $7.08 $6.57 $6.98 $6.98 33,775
2019-01-28 $6.61 $6.67 $6.26 $6.56 $6.56 148,781
2019-01-25 $6.92 $7.39 $6.62 $6.69 $6.69 81,548
2019-01-24 $6.78 $6.88 $6.78 $6.88 $6.88 16,158
2019-01-23 $7.04 $7.39 $6.70 $6.73 $6.73 37,423
2019-01-22 $7.12 $7.39 $6.96 $6.97 $6.97 34,016
2019-01-18 $7.06 $7.64 $7.02 $7.04 $7.04 52,056
2019-01-17 $7.07 $7.36 $6.94 $7.04 $7.04 33,214
2019-01-16 $6.64 $7.12 $6.64 $7.06 $7.06 27,716
2019-01-15 $6.94 $6.94 $6.60 $6.64 $6.64 83,813
2019-01-14 $6.86 $7.07 $6.76 $6.93 $6.93 34,710
2019-01-11 $6.92 $7.05 $6.87 $6.93 $6.93 39,593
2019-01-10 $6.65 $7.05 $6.65 $7.02 $7.02 66,183
2019-01-09 $7.43 $7.88 $6.56 $6.71 $6.71 169,835
2019-01-08 $7.25 $7.31 $6.88 $7.28 $7.28 94,915
2019-01-07 $6.65 $7.10 $6.65 $6.84 $6.84 74,591
2019-01-04 $6.41 $6.78 $6.40 $6.65 $6.65 74,893
2019-01-03 $6.52 $6.54 $6.12 $6.25 $6.25 78,766
2019-01-02 $5.57 $6.54 $5.53 $6.54 $6.54 101,358
2018-12-31 $5.98 $6.01 $5.39 $5.68 $5.68 326,354
2018-12-28 $6.17 $7.04 $5.95 $5.98 $5.98 284,946
2018-12-27 $5.49 $6.28 $5.37 $6.17 $6.17 203,139
2018-12-26 $5.18 $5.60 $5.17 $5.56 $5.56 132,219
2018-12-24 $5.10 $5.59 $5.05 $5.05 $5.05 57,694
2018-12-21 $5.95 $6.12 $5.00 $5.14 $5.14 250,344
2018-12-20 $6.04 $6.16 $5.82 $5.95 $5.95 111,466
2018-12-19 $6.15 $6.62 $5.99 $6.03 $6.03 100,406
2018-12-18 $6.33 $6.39 $6.10 $6.12 $6.12 119,969
2018-12-17 $6.61 $6.95 $6.30 $6.32 $6.32 153,164
2018-12-14 $6.77 $6.80 $6.50 $6.60 $6.60 97,645
2018-12-13 $6.96 $6.96 $6.70 $6.76 $6.76 19,836
2018-12-12 $7.15 $7.28 $6.88 $6.92 $6.92 83,643
2018-12-11 $7.11 $7.32 $6.90 $7.04 $7.04 17,796
2018-12-10 $6.89 $7.14 $6.83 $7.02 $7.02 22,744
2018-12-07 $6.87 $7.20 $6.74 $6.89 $6.89 112,833
2018-12-06 $6.26 $7.31 $6.20 $6.84 $6.84 56,922
2018-12-04 $7.28 $7.59 $6.13 $6.31 $6.31 72,169
2018-12-03 $7.32 $7.40 $7.25 $7.34 $7.34 34,628
2018-11-30 $7.31 $7.70 $7.25 $7.29 $7.29 21,392
2018-11-29 $7.30 $7.82 $7.22 $7.31 $7.31 46,378
2018-11-28 $7.15 $7.43 $7.10 $7.35 $7.35 38,607
2018-11-27 $7.30 $7.30 $7.07 $7.15 $7.15 14,503
2018-11-26 $7.46 $7.46 $7.06 $7.20 $7.20 25,867
2018-11-23 $6.99 $7.78 $6.99 $7.43 $7.43 10,604
2018-11-21 $7.31 $7.38 $7.13 $7.19 $7.19 14,840
2018-11-20 $7.26 $7.57 $7.16 $7.25 $7.25 23,651
2018-11-19 $7.24 $7.58 $7.03 $7.27 $7.27 85,737
2018-11-16 $6.97 $7.31 $6.97 $7.22 $7.22 39,825
2018-11-15 $7.48 $7.54 $6.97 $7.04 $7.04 79,194
2018-11-14 $8.20 $8.20 $7.46 $7.50 $7.50 79,418
2018-11-13 $8.28 $8.45 $7.99 $8.03 $8.03 20,083
2018-11-12 $8.26 $8.32 $8.07 $8.14 $8.14 35,579
2018-11-09 $8.58 $8.65 $8.14 $8.27 $8.27 20,877
2018-11-08 $8.35 $8.72 $8.27 $8.64 $8.64 38,870
2018-11-07 $8.44 $8.70 $8.18 $8.36 $8.36 34,039
2018-11-06 $8.51 $8.98 $8.29 $8.37 $8.37 48,769
2018-11-05 $8.87 $8.87 $8.16 $8.50 $8.50 46,810
2018-11-02 $9.70 $9.80 $8.67 $8.86 $8.86 179,810
2018-11-01 $8.59 $9.25 $8.59 $9.25 $9.25 102,067
2018-10-31 $8.74 $9.04 $8.26 $8.54 $8.54 58,974
2018-10-30 $8.21 $8.64 $8.15 $8.61 $8.61 21,371
2018-10-29 $8.69 $8.83 $8.10 $8.30 $8.30 22,787
2018-10-26 $8.28 $8.80 $8.28 $8.55 $8.55 36,149
2018-10-25 $7.99 $8.47 $7.95 $8.43 $8.43 59,735
2018-10-24 $8.26 $8.50 $7.88 $7.90 $7.90 54,186
2018-10-23 $8.53 $8.53 $8.18 $8.22 $8.22 45,701
2018-10-22 $8.38 $8.88 $8.38 $8.68 $8.68 36,014
2018-10-19 $8.57 $8.68 $8.29 $8.36 $8.36 29,966
2018-10-18 $8.97 $9.01 $8.56 $8.58 $8.58 39,219
2018-10-17 $9.17 $9.43 $8.84 $9.00 $9.00 12,721
2018-10-16 $8.78 $9.19 $8.61 $9.17 $9.17 29,105
2018-10-15 $8.78 $9.16 $8.68 $8.76 $8.76 17,352
2018-10-12 $9.00 $9.02 $8.61 $8.79 $8.79 59,180
2018-10-11 $9.20 $9.42 $8.74 $8.84 $8.84 68,583
2018-10-10 $9.58 $9.67 $9.20 $9.25 $9.25 50,853
2018-10-09 $9.57 $9.83 $9.53 $9.55 $9.55 28,962
2018-10-08 $9.35 $9.69 $9.22 $9.58 $9.58 28,817
2018-10-05 $9.56 $9.56 $9.24 $9.36 $9.36 28,992
2018-10-04 $9.74 $9.78 $9.56 $9.59 $9.59 29,470
2018-10-03 $9.81 $10.19 $9.52 $9.75 $9.75 19,269
2018-10-02 $9.85 $10.15 $9.72 $9.81 $9.81 91,158
2018-10-01 $10.55 $10.55 $9.61 $9.64 $9.64 89,180
2018-09-28 $10.18 $10.55 $10.18 $10.53 $10.53 29,491
2018-09-27 $10.48 $10.48 $10.11 $10.20 $10.20 18,433
2018-09-26 $10.13 $10.48 $10.02 $10.27 $10.27 45,651
2018-09-25 $10.27 $10.55 $10.03 $10.23 $10.23 84,341
2018-09-24 $10.41 $10.62 $10.17 $10.22 $10.22 40,204
2018-09-21 $10.90 $10.94 $10.40 $10.45 $10.45 163,217
2018-09-20 $10.95 $11.09 $10.75 $10.90 $10.90 173,077
2018-09-19 $11.17 $11.35 $10.87 $10.92 $10.92 59,529
2018-09-18 $11.30 $11.59 $11.17 $11.17 $11.17 56,803
2018-09-17 $11.36 $11.41 $11.24 $11.30 $11.30 19,960
2018-09-14 $11.70 $11.76 $11.34 $11.37 $11.37 42,859
2018-09-13 $11.37 $11.72 $11.16 $11.66 $11.66 56,820
2018-09-12 $11.32 $11.48 $11.14 $11.31 $11.31 43,503
2018-09-11 $11.19 $11.35 $10.65 $11.29 $11.29 25,352
2018-09-10 $11.23 $11.35 $11.03 $11.19 $11.19 29,629
2018-09-07 $10.97 $11.28 $10.90 $11.23 $11.23 64,078
2018-09-06 $11.11 $11.11 $10.81 $11.01 $11.01 31,172
2018-09-05 $10.71 $11.22 $10.52 $11.06 $11.06 47,867
2018-09-04 $10.57 $10.72 $10.09 $10.70 $10.70 89,336
2018-08-31 $10.56 $10.77 $10.48 $10.58 $10.58 32,706
2018-08-30 $10.47 $10.62 $10.41 $10.55 $10.55 19,647
2018-08-29 $10.48 $10.64 $10.27 $10.52 $10.52 56,163
2018-08-28 $10.68 $10.76 $10.43 $10.49 $10.49 64,984
2018-08-27 $10.89 $11.01 $10.58 $10.64 $10.64 32,268
2018-08-24 $10.94 $11.37 $10.81 $10.88 $10.88 53,901
2018-08-23 $11.37 $11.58 $10.87 $10.92 $10.92 114,306
2018-08-22 $11.78 $11.78 $11.39 $11.43 $11.43 34,871
2018-08-21 $11.45 $11.94 $11.42 $11.84 $11.84 54,515
2018-08-20 $11.49 $11.49 $11.36 $11.46 $11.46 21,067
2018-08-17 $11.59 $11.80 $11.46 $11.50 $11.50 14,409
2018-08-16 $11.53 $11.93 $11.53 $11.65 $11.65 48,057
2018-08-15 $11.65 $11.67 $11.37 $11.52 $11.52 38,212
2018-08-14 $11.59 $11.76 $11.49 $11.67 $11.67 33,413
2018-08-13 $11.67 $12.05 $11.48 $11.54 $11.54 45,746
2018-08-10 $11.53 $11.85 $11.42 $11.59 $11.59 111,820
2018-08-09 $11.51 $11.69 $11.29 $11.62 $11.62 78,948
2018-08-08 $12.19 $12.19 $11.29 $11.55 $11.55 101,833
2018-08-07 $11.94 $12.58 $11.94 $12.24 $12.24 80,761
2018-08-06 $12.02 $12.21 $11.90 $11.95 $11.95 18,019
2018-08-03 $12.18 $12.32 $11.68 $12.05 $12.05 65,725
2018-08-02 $12.00 $12.41 $11.87 $12.14 $12.14 18,465
2018-08-01 $12.11 $12.17 $11.84 $12.00 $12.00 42,583
2018-07-31 $12.01 $12.33 $11.92 $12.13 $12.13 68,263
2018-07-30 $11.90 $12.09 $11.80 $11.92 $11.92 33,921
2018-07-27 $12.16 $12.17 $11.58 $11.88 $11.88 66,836
2018-07-26 $12.30 $12.43 $12.06 $12.14 $12.14 31,367
2018-07-25 $12.28 $12.32 $11.95 $12.26 $12.26 40,233
2018-07-24 $12.38 $12.55 $12.19 $12.36 $12.36 33,019
2018-07-23 $12.29 $12.58 $12.16 $12.30 $12.30 30,073
2018-07-20 $12.61 $12.61 $12.21 $12.33 $12.33 86,513
2018-07-19 $12.51 $12.75 $12.39 $12.61 $12.61 39,828
2018-07-18 $12.75 $12.75 $12.22 $12.50 $12.50 65,304
2018-07-17 $12.81 $13.11 $12.25 $12.72 $12.72 64,793
2018-07-16 $12.75 $12.89 $12.46 $12.77 $12.77 55,680
2018-07-13 $12.79 $12.90 $12.70 $12.82 $12.82 33,425
2018-07-12 $12.95 $12.95 $12.68 $12.85 $12.85 54,466
2018-07-11 $12.84 $13.04 $12.79 $12.92 $12.92 31,306
2018-07-10 $13.15 $13.17 $12.64 $12.89 $12.89 85,966
2018-07-09 $12.87 $13.21 $12.69 $13.14 $13.14 138,214
2018-07-06 $13.10 $13.26 $12.66 $12.79 $12.79 107,231
2018-07-05 $12.66 $13.13 $12.57 $13.10 $13.10 59,514
2018-07-03 $12.80 $12.95 $12.58 $12.62 $12.62 93,281
2018-07-02 $12.41 $12.83 $12.24 $12.79 $12.79 79,741
2018-06-29 $12.54 $12.86 $12.43 $12.48 $12.48 51,355
2018-06-28 $12.30 $12.54 $12.05 $12.50 $12.50 71,230
2018-06-27 $12.26 $12.83 $12.26 $12.30 $12.30 123,133
2018-06-26 $11.88 $12.35 $11.76 $12.23 $12.23 117,959
2018-06-25 $11.80 $11.97 $11.55 $11.89 $11.89 76,380
2018-06-22 $11.31 $11.98 $11.01 $11.82 $11.82 1,759,361
2018-06-21 $11.73 $11.73 $11.06 $11.21 $11.21 107,418
2018-06-20 $11.84 $12.21 $11.56 $11.66 $11.66 41,904
2018-06-19 $11.93 $12.06 $11.55 $11.81 $11.81 172,294
2018-06-18 $11.94 $12.30 $11.72 $12.00 $12.00 104,814
2018-06-15 $11.80 $12.19 $11.53 $12.19 $12.19 221,719
2018-06-14 $11.95 $12.05 $11.64 $11.81 $11.81 59,307
2018-06-13 $11.96 $12.16 $11.86 $11.89 $11.89 32,536
2018-06-12 $11.68 $11.96 $11.34 $11.92 $11.92 230,687
2018-06-11 $11.72 $11.82 $11.33 $11.68 $11.68 58,482
2018-06-08 $11.87 $11.92 $11.57 $11.67 $11.67 49,357
2018-06-07 $11.95 $12.03 $11.40 $11.81 $11.81 62,000
2018-06-06 $11.75 $12.10 $11.68 $11.91 $11.91 41,956
2018-06-05 $11.71 $11.82 $11.56 $11.76 $11.76 38,214
2018-06-04 $11.76 $12.25 $11.44 $11.65 $11.65 86,078
2018-06-01 $11.65 $12.03 $11.65 $11.79 $11.79 32,374
2018-05-31 $12.19 $12.25 $11.43 $11.64 $11.64 101,580
2018-05-30 $12.00 $12.25 $11.92 $12.18 $12.18 37,450
2018-05-29 $12.00 $12.24 $11.55 $11.93 $11.93 50,226
2018-05-25 $11.26 $12.09 $11.26 $12.00 $12.00 84,841
2018-05-24 $11.08 $11.35 $11.08 $11.25 $11.25 22,905
2018-05-23 $10.99 $11.21 $10.87 $11.08 $11.08 35,764
2018-05-22 $11.37 $11.48 $11.06 $11.07 $11.07 25,942
2018-05-21 $11.23 $11.45 $11.18 $11.36 $11.36 25,112
2018-05-18 $11.59 $11.60 $11.14 $11.20 $11.20 42,448
2018-05-17 $11.38 $11.59 $11.25 $11.35 $11.35 40,060
2018-05-16 $11.29 $11.56 $11.11 $11.34 $11.34 90,404
2018-05-15 $11.27 $11.54 $11.17 $11.30 $11.30 12,576
2018-05-14 $11.37 $11.58 $11.10 $11.25 $11.25 50,420
2018-05-11 $11.78 $11.78 $11.30 $11.38 $11.38 32,210
2018-05-10 $10.89 $11.96 $10.78 $11.79 $11.79 71,598
2018-05-09 $11.00 $11.00 $10.65 $10.85 $10.85 25,024
2018-05-08 $10.95 $11.04 $10.61 $10.90 $10.90 36,681
2018-05-07 $10.78 $11.04 $10.61 $10.89 $10.89 138,690
2018-05-04 $10.42 $10.77 $10.38 $10.68 $10.68 28,475
2018-05-03 $10.61 $10.61 $10.27 $10.55 $10.55 18,157
2018-05-02 $10.54 $10.84 $10.54 $10.60 $10.60 24,637
2018-05-01 $10.26 $10.67 $9.85 $10.65 $10.65 54,375
2018-04-30 $10.21 $10.45 $10.21 $10.29 $10.29 24,640
2018-04-27 $10.61 $10.72 $10.25 $10.31 $10.31 45,912
2018-04-26 $10.75 $10.90 $10.51 $10.63 $10.63 39,284
2018-04-25 $10.92 $10.92 $10.61 $10.76 $10.76 22,807
2018-04-24 $11.79 $11.79 $10.56 $10.79 $10.79 118,191
2018-04-23 $11.51 $11.96 $11.36 $11.80 $11.80 66,624
2018-04-20 $11.55 $11.71 $11.33 $11.52 $11.52 38,491
2018-04-19 $11.81 $12.14 $11.45 $11.65 $11.65 46,487
2018-04-18 $11.68 $11.95 $11.59 $11.86 $11.86 25,234
2018-04-17 $12.04 $12.09 $11.56 $11.65 $11.65 48,749
2018-04-16 $11.66 $12.12 $11.66 $11.99 $11.99 60,950
2018-04-13 $11.89 $12.06 $11.45 $11.73 $11.73 27,297
2018-04-12 $11.85 $12.10 $11.64 $11.89 $11.89 29,728
2018-04-11 $11.71 $12.18 $11.67 $11.83 $11.83 74,121
2018-04-10 $12.02 $12.37 $11.62 $11.78 $11.78 290,414
2018-04-09 $11.98 $12.20 $11.85 $12.01 $12.01 41,523
2018-04-06 $11.88 $12.22 $11.59 $11.77 $11.77 72,903
2018-04-05 $11.64 $12.12 $11.58 $11.97 $11.97 151,382
2018-04-04 $11.32 $11.78 $11.31 $11.58 $11.58 40,665
2018-04-03 $11.31 $11.75 $11.24 $11.61 $11.61 72,503
2018-04-02 $11.62 $11.72 $10.96 $11.24 $11.24 49,202
2018-03-29 $10.74 $12.06 $10.74 $11.43 $11.43 58,489
2018-03-28 $11.83 $12.23 $11.77 $11.86 $11.86 66,092
2018-03-27 $11.96 $12.30 $11.73 $11.86 $11.86 85,752
2018-03-26 $11.80 $12.02 $11.43 $12.02 $12.02 59,380
2018-03-23 $10.70 $11.62 $10.63 $11.55 $11.55 154,087
2018-03-22 $10.85 $11.20 $10.57 $10.69 $10.69 75,975
2018-03-21 $10.74 $11.31 $10.63 $10.90 $10.90 59,763
2018-03-20 $10.57 $10.97 $10.54 $10.72 $10.72 19,844
2018-03-19 $10.60 $10.60 $10.31 $10.53 $10.53 30,793
2018-03-16 $10.61 $10.88 $10.45 $10.64 $10.64 62,456
2018-03-15 $10.89 $11.02 $10.61 $10.64 $10.64 30,157
2018-03-14 $11.11 $11.11 $10.18 $10.82 $10.82 126,049
2018-03-13 $11.36 $11.39 $10.95 $11.06 $11.06 25,187
2018-03-12 $11.80 $11.80 $11.26 $11.27 $11.27 31,531
2018-03-09 $11.50 $12.04 $11.49 $11.77 $11.77 76,083
2018-03-08 $11.00 $11.67 $11.00 $11.55 $11.55 151,082
2018-03-07 $11.09 $11.25 $10.67 $10.98 $10.98 132,163
2018-03-06 $10.65 $11.19 $10.57 $11.14 $11.14 60,081
2018-03-05 $10.17 $10.77 $10.17 $10.65 $10.65 34,112
2018-03-02 $10.13 $10.48 $10.06 $10.30 $10.30 22,167
2018-03-01 $10.48 $10.64 $10.15 $10.24 $10.24 29,194
2018-02-28 $10.74 $10.89 $10.45 $10.49 $10.49 31,298
2018-02-27 $10.69 $11.06 $10.69 $10.73 $10.73 23,880
2018-02-26 $10.49 $10.77 $10.13 $10.65 $10.65 70,800
2018-02-23 $10.93 $11.01 $10.36 $10.47 $10.47 81,354
2018-02-22 $11.19 $11.23 $10.84 $10.91 $10.91 63,255
2018-02-21 $11.03 $11.27 $10.95 $11.15 $11.15 72,577
2018-02-20 $11.19 $11.30 $10.88 $11.02 $11.02 71,214
2018-02-16 $11.18 $11.30 $10.88 $11.25 $11.25 53,320
2018-02-15 $11.34 $11.34 $10.83 $11.20 $11.20 120,291
2018-02-14 $11.18 $11.35 $10.81 $11.22 $11.22 89,547
2018-02-13 $11.35 $11.39 $11.15 $11.20 $11.20 72,764
2018-02-12 $11.40 $11.52 $11.32 $11.42 $11.42 72,156
2018-02-09 $11.44 $11.78 $11.09 $11.35 $11.35 106,869
2018-02-08 $11.90 $11.91 $11.06 $11.25 $11.25 153,899
2018-02-07 $10.46 $11.70 $10.01 $11.68 $11.68 216,713
2018-02-06 $9.71 $10.53 $9.42 $10.46 $10.46 99,070
2018-02-05 $9.96 $10.58 $9.15 $9.96 $9.96 101,655
2018-02-02 $10.33 $10.41 $9.91 $10.06 $10.06 113,687
2018-02-01 $10.25 $10.51 $10.20 $10.43 $10.43 44,557
2018-01-31 $10.32 $10.58 $10.01 $10.25 $10.25 33,225
2018-01-30 $10.65 $11.23 $10.07 $10.24 $10.24 47,764
2018-01-29 $10.50 $10.96 $10.45 $10.72 $10.72 89,092
2018-01-26 $10.36 $10.50 $10.22 $10.50 $10.50 29,577
2018-01-25 $10.36 $10.50 $10.15 $10.37 $10.37 30,058
2018-01-24 $10.50 $10.52 $10.14 $10.29 $10.29 71,037
2018-01-23 $9.75 $10.50 $9.73 $10.34 $10.34 137,121
2018-01-22 $9.56 $9.87 $9.24 $9.63 $9.63 66,140
2018-01-19 $9.68 $9.78 $8.76 $9.65 $9.65 28,796
2018-01-18 $9.63 $9.94 $9.41 $9.63 $9.63 125,734
2018-01-17 $9.50 $9.80 $8.82 $9.63 $9.63 66,023
2018-01-16 $9.95 $10.05 $9.37 $9.52 $9.52 42,295
2018-01-12 $9.99 $10.00 $9.85 $10.00 $10.00 16,501
2018-01-11 $9.72 $10.20 $9.72 $9.96 $9.96 148,651
2018-01-10 $9.69 $9.89 $9.45 $9.74 $9.74 45,148
2018-01-09 $9.30 $9.98 $9.25 $9.70 $9.70 49,157
2018-01-08 $9.54 $9.57 $9.17 $9.34 $9.34 25,236
2018-01-05 $9.43 $9.67 $9.18 $9.52 $9.52 52,321
2018-01-04 $9.36 $9.50 $9.00 $9.39 $9.39 109,293
2018-01-03 $9.40 $9.48 $9.15 $9.30 $9.30 29,677
2018-01-02 $9.60 $9.71 $9.30 $9.33 $9.33 101,611
2017-12-29 $9.35 $9.85 $9.29 $9.60 $9.60 49,105
2017-12-28 $9.47 $9.70 $9.27 $9.31 $9.31 34,908
2017-12-27 $9.61 $10.00 $9.39 $9.43 $9.43 56,834
2017-12-26 $9.22 $9.82 $9.14 $9.63 $9.63 23,052
2017-12-22 $9.40 $9.55 $9.17 $9.32 $9.32 83,031
2017-12-21 $9.20 $9.68 $9.20 $9.40 $9.40 80,971
2017-12-20 $8.90 $9.40 $8.45 $9.11 $9.11 72,440
2017-12-19 $8.92 $8.92 $8.30 $8.90 $8.90 59,946
2017-12-18 $8.18 $8.66 $8.01 $8.63 $8.63 29,028
2017-12-15 $8.40 $8.40 $8.07 $8.11 $8.11 33,988
2017-12-14 $8.41 $8.48 $8.05 $8.48 $8.48 42,895
2017-12-13 $8.33 $8.48 $8.33 $8.43 $8.43 5,107
2017-12-12 $8.17 $8.37 $8.15 $8.36 $8.36 9,867
2017-12-11 $8.27 $8.41 $8.08 $8.17 $8.17 12,633
2017-12-08 $8.45 $8.48 $8.07 $8.25 $8.25 8,763
2017-12-07 $8.57 $8.70 $8.37 $8.37 $8.37 61,256
2017-12-06 $8.80 $8.93 $8.67 $8.86 $8.86 13,311
2017-12-05 $8.53 $8.99 $8.53 $8.87 $8.87 16,222
2017-12-04 $8.56 $8.81 $8.52 $8.68 $8.68 18,709
2017-12-01 $8.30 $8.51 $8.26 $8.51 $8.51 16,168
2017-11-30 $8.41 $8.43 $8.24 $8.31 $8.31 59,323
2017-11-29 $8.35 $8.40 $8.16 $8.39 $8.39 22,494
2017-11-28 $8.25 $8.49 $8.19 $8.49 $8.49 15,429
2017-11-27 $8.35 $8.54 $8.21 $8.26 $8.26 21,589
2017-11-24 $8.36 $8.48 $8.21 $8.32 $8.32 10,076
2017-11-22 $8.29 $8.57 $8.21 $8.35 $8.35 14,007
2017-11-21 $8.11 $8.44 $8.03 $8.27 $8.27 22,063
2017-11-20 $8.03 $8.10 $7.92 $8.09 $8.09 9,017
2017-11-17 $7.98 $8.09 $7.78 $8.04 $8.04 12,450
2017-11-16 $8.01 $8.20 $7.99 $7.99 $7.99 17,783
2017-11-15 $8.02 $8.06 $7.76 $7.99 $7.99 19,783
2017-11-14 $7.91 $8.09 $7.91 $8.08 $8.08 27,560
2017-11-13 $8.02 $8.12 $7.93 $8.05 $8.05 19,614
2017-11-10 $8.05 $8.28 $8.01 $8.05 $8.05 18,577
2017-11-09 $8.27 $8.39 $8.03 $8.03 $8.03 9,772
2017-11-08 $8.24 $8.52 $8.00 $8.31 $8.31 42,606
2017-11-07 $7.61 $8.68 $7.28 $7.98 $7.98 223,330
2017-11-06 $8.89 $9.13 $8.69 $9.05 $9.05 34,348
2017-11-03 $8.99 $9.28 $8.86 $8.87 $8.87 35,976
2017-11-02 $8.93 $9.12 $8.86 $8.95 $8.95 12,137
2017-11-01 $9.08 $9.19 $8.61 $8.94 $8.94 34,657
2017-10-31 $8.92 $9.13 $8.92 $9.08 $9.08 21,482
2017-10-30 $9.02 $9.32 $8.88 $8.94 $8.94 29,064
2017-10-27 $8.97 $9.19 $8.91 $8.96 $8.96 45,939
2017-10-26 $9.00 $9.10 $8.57 $8.97 $8.97 42,937
2017-10-25 $9.30 $9.37 $8.88 $9.00 $9.00 57,238
2017-10-24 $9.07 $9.48 $8.94 $9.33 $9.33 58,940
2017-10-23 $8.79 $9.22 $8.57 $9.04 $9.04 17,700
2017-10-20 $8.39 $8.89 $8.39 $8.87 $8.87 32,868
2017-10-19 $8.53 $8.53 $8.13 $8.42 $8.42 73,994
2017-10-18 $8.26 $8.52 $8.18 $8.24 $8.24 81,429
2017-10-17 $8.32 $8.60 $8.21 $8.25 $8.25 65,834
2017-10-16 $8.69 $8.69 $8.27 $8.32 $8.32 71,210
2017-10-13 $9.05 $9.09 $8.47 $8.70 $8.70 25,250
2017-10-12 $8.75 $9.35 $8.53 $8.79 $8.79 50,612
2017-10-11 $8.90 $9.09 $8.73 $8.74 $8.74 14,692
2017-10-10 $9.87 $9.87 $8.89 $8.91 $8.91 78,452
2017-10-09 $9.15 $9.22 $8.95 $9.00 $9.00 15,348
2017-10-06 $8.95 $9.28 $8.94 $9.11 $9.11 149,834
2017-10-05 $8.88 $9.25 $8.88 $8.95 $8.95 59,984
2017-10-04 $8.93 $8.93 $8.69 $8.88 $8.88 48,518
2017-10-03 $8.77 $8.86 $8.73 $8.73 $8.73 35,530
2017-10-02 $8.98 $8.98 $8.59 $8.78 $8.78 29,192
2017-09-29 $9.01 $9.15 $8.93 $8.98 $8.98 17,302
2017-09-28 $8.87 $9.18 $8.69 $9.02 $9.02 53,152
2017-09-27 $9.20 $9.34 $9.11 $9.16 $9.16 20,881
2017-09-26 $9.34 $9.40 $9.09 $9.19 $9.19 32,132
2017-09-25 $9.41 $9.41 $9.09 $9.22 $9.22 27,145
2017-09-22 $9.22 $9.26 $9.07 $9.18 $9.18 41,406
2017-09-21 $9.19 $9.29 $8.90 $9.17 $9.17 32,020
2017-09-20 $9.23 $9.29 $9.09 $9.20 $9.20 31,567
2017-09-19 $9.47 $9.47 $9.21 $9.24 $9.24 31,167
2017-09-18 $9.00 $9.32 $8.97 $9.26 $9.26 35,170
2017-09-15 $9.05 $9.23 $8.77 $9.11 $9.11 82,008
2017-09-14 $9.07 $9.35 $8.99 $9.16 $9.16 57,045
2017-09-13 $9.05 $9.15 $9.03 $9.13 $9.13 24,803
2017-09-12 $9.10 $9.13 $8.98 $9.05 $9.05 26,596
2017-09-11 $9.15 $9.23 $9.03 $9.09 $9.09 24,366
2017-09-08 $8.91 $9.28 $8.91 $9.08 $9.08 40,472
2017-09-07 $9.20 $9.24 $9.02 $9.09 $9.09 12,622
2017-09-06 $9.21 $9.30 $9.09 $9.19 $9.19 69,175
2017-09-05 $9.11 $9.29 $8.90 $9.15 $9.15 44,830
2017-09-01 $9.24 $9.49 $9.10 $9.16 $9.16 62,367
2017-08-31 $9.15 $9.35 $8.99 $9.18 $9.18 67,357
2017-08-30 $8.88 $9.11 $8.79 $9.05 $9.05 71,147
2017-08-29 $8.69 $8.99 $8.49 $8.88 $8.88 146,889
2017-08-28 $8.50 $8.68 $8.18 $8.58 $8.58 38,867
2017-08-25 $8.40 $8.59 $8.29 $8.51 $8.51 30,759
2017-08-24 $8.54 $8.60 $8.30 $8.37 $8.37 53,336
2017-08-23 $8.37 $8.55 $8.36 $8.50 $8.50 54,527
2017-08-22 $8.43 $8.54 $8.27 $8.44 $8.44 181,805
2017-08-21 $8.25 $8.59 $8.25 $8.35 $8.35 54,517
2017-08-18 $8.10 $8.48 $8.10 $8.33 $8.33 83,319
2017-08-17 $8.25 $8.31 $8.10 $8.15 $8.15 37,710
2017-08-16 $8.48 $8.63 $8.12 $8.30 $8.30 69,352
2017-08-15 $8.34 $8.78 $8.34 $8.40 $8.40 88,749
2017-08-14 $8.28 $8.40 $8.26 $8.30 $8.30 29,945
2017-08-11 $8.00 $8.30 $8.00 $8.20 $8.20 117,158
2017-08-10 $8.36 $8.36 $8.01 $8.09 $8.09 43,393
2017-08-09 $8.25 $8.32 $8.18 $8.25 $8.25 88,324
2017-08-08 $8.15 $8.28 $8.09 $8.25 $8.25 105,464
2017-08-07 $8.10 $8.31 $8.09 $8.20 $8.20 79,411
2017-08-04 $7.60 $8.43 $7.50 $8.09 $8.09 304,472
2017-08-03 $7.29 $7.52 $7.27 $7.38 $7.38 22,607
2017-08-02 $7.32 $7.49 $7.21 $7.30 $7.30 38,215
2017-08-01 $6.96 $7.72 $6.96 $7.39 $7.39 159,344
2017-07-31 $7.13 $7.13 $6.99 $7.07 $7.07 41,744
2017-07-28 $7.04 $7.26 $6.94 $7.13 $7.13 73,318
2017-07-27 $7.05 $7.05 $6.89 $6.99 $6.99 52,754
2017-07-26 $7.11 $7.12 $6.97 $7.02 $7.02 61,097
2017-07-25 $7.10 $7.22 $7.07 $7.07 $7.07 84,354
2017-07-24 $7.12 $7.16 $6.90 $7.11 $7.11 58,060
2017-07-21 $7.10 $7.16 $7.00 $7.10 $7.10 82,918
2017-07-20 $7.13 $7.20 $7.06 $7.10 $7.10 56,249
2017-07-19 $7.11 $7.23 $7.06 $7.13 $7.13 41,175
2017-07-18 $7.10 $7.33 $7.09 $7.11 $7.11 55,644
2017-07-17 $7.25 $7.25 $6.96 $7.11 $7.11 152,940
2017-07-14 $7.14 $7.29 $7.14 $7.25 $7.25 51,903
2017-07-13 $7.25 $7.40 $7.08 $7.18 $7.18 162,776
2017-07-12 $7.20 $7.49 $7.11 $7.25 $7.25 106,198
2017-07-11 $7.46 $7.46 $7.14 $7.21 $7.21 54,277
2017-07-10 $6.90 $7.24 $6.86 $7.08 $7.08 145,171
2017-07-07 $6.88 $7.08 $6.87 $6.94 $6.94 38,552
2017-07-06 $6.90 $6.98 $6.75 $6.90 $6.90 57,284
2017-07-05 $6.95 $6.99 $6.85 $6.90 $6.90 27,145
2017-07-03 $6.98 $7.03 $6.90 $6.95 $6.95 14,898
2017-06-30 $6.82 $7.00 $6.77 $6.98 $6.98 40,109
2017-06-29 $6.97 $7.00 $6.72 $6.82 $6.82 32,302
2017-06-28 $6.93 $7.14 $6.93 $6.98 $6.98 59,626
2017-06-27 $6.97 $7.18 $6.91 $6.95 $6.95 31,709
2017-06-26 $7.01 $7.18 $6.91 $6.98 $6.98 55,897
2017-06-23 $6.71 $7.34 $6.71 $7.00 $7.00 228,898
2017-06-22 $6.88 $6.94 $6.58 $6.69 $6.69 76,493
2017-06-21 $6.89 $6.96 $6.75 $6.94 $6.94 79,994
2017-06-20 $6.90 $7.01 $6.85 $6.86 $6.86 66,039
2017-06-19 $7.00 $7.04 $6.78 $6.96 $6.96 43,904
2017-06-16 $6.96 $7.07 $6.86 $6.98 $6.98 105,342
2017-06-15 $6.97 $7.00 $6.74 $6.88 $6.88 48,174
2017-06-14 $7.00 $7.05 $6.94 $7.00 $7.00 35,719
2017-06-13 $6.99 $7.02 $6.93 $7.00 $7.00 20,621
2017-06-12 $6.97 $7.00 $6.94 $6.95 $6.95 27,850
2017-06-09 $7.04 $7.08 $6.91 $6.95 $6.95 52,421
2017-06-08 $7.07 $7.15 $6.99 $7.04 $7.04 37,147
2017-06-07 $7.15 $7.15 $6.89 $6.96 $6.96 73,254
2017-06-06 $6.98 $7.11 $6.95 $7.08 $7.08 35,572
2017-06-05 $7.00 $7.02 $6.95 $6.97 $6.97 13,346
2017-06-02 $7.01 $7.04 $6.94 $7.03 $7.03 40,947
2017-06-01 $7.19 $7.19 $6.97 $7.01 $7.01 39,220
2017-05-31 $7.64 $7.64 $7.08 $7.18 $7.18 27,182
2017-05-30 $7.27 $7.60 $7.14 $7.40 $7.40 54,278
2017-05-26 $7.25 $7.40 $7.13 $7.28 $7.28 53,139
2017-05-25 $6.78 $7.26 $6.58 $7.19 $7.19 85,492
2017-05-24 $6.81 $6.95 $6.41 $6.65 $6.65 104,754
2017-05-23 $6.92 $7.12 $6.62 $6.74 $6.74 77,679
2017-05-22 $6.87 $7.00 $6.74 $6.89 $6.89 70,485
2017-05-19 $6.70 $7.06 $6.70 $6.85 $6.85 84,282
2017-05-18 $6.74 $6.87 $6.60 $6.63 $6.63 72,604
2017-05-17 $7.00 $7.00 $6.72 $6.79 $6.79 89,185
2017-05-16 $7.21 $7.24 $6.87 $6.94 $6.94 45,964
2017-05-15 $7.54 $7.68 $7.10 $7.22 $7.22 125,011
2017-05-12 $7.50 $7.81 $7.43 $7.53 $7.53 163,243
2017-05-11 $7.02 $7.15 $6.84 $7.07 $7.07 106,040
2017-05-10 $7.18 $7.34 $6.59 $6.94 $6.94 37,209
2017-05-09 $7.35 $7.49 $7.06 $7.19 $7.19 75,074
2017-05-08 $7.70 $7.70 $7.20 $7.32 $7.32 143,801
2017-05-05 $7.15 $7.84 $7.15 $7.77 $7.77 435,332
2017-05-04 $7.56 $7.56 $7.22 $7.32 $7.32 61,126
2017-05-03 $7.26 $7.39 $7.24 $7.27 $7.27 38,285
2017-05-02 $7.35 $7.48 $7.25 $7.34 $7.34 21,448
2017-05-01 $7.40 $7.52 $7.21 $7.28 $7.28 42,365
2017-04-28 $7.69 $7.69 $7.17 $7.40 $7.40 33,559
2017-04-27 $7.56 $7.73 $7.40 $7.68 $7.68 75,108
2017-04-26 $7.40 $7.63 $7.35 $7.57 $7.57 49,193
2017-04-25 $6.98 $7.47 $6.86 $7.42 $7.42 88,199
2017-04-24 $7.06 $7.12 $6.82 $7.00 $7.00 57,243
2017-04-21 $6.95 $7.06 $6.92 $7.03 $7.03 37,110
2017-04-20 $6.91 $6.95 $6.79 $6.92 $6.92 37,473
2017-04-19 $6.99 $6.99 $6.69 $6.89 $6.89 101,359
2017-04-18 $6.31 $6.93 $6.28 $6.87 $6.87 264,303
2017-04-17 $6.31 $6.36 $6.21 $6.33 $6.33 38,500
2017-04-13 $6.42 $6.53 $6.33 $6.35 $6.35 37,971
2017-04-12 $6.51 $6.62 $6.36 $6.51 $6.51 130,462
2017-04-11 $6.46 $6.63 $6.46 $6.58 $6.58 52,726
2017-04-10 $6.66 $6.69 $6.56 $6.60 $6.60 88,301
2017-04-07 $6.53 $6.80 $6.53 $6.66 $6.66 57,965
2017-04-06 $6.66 $6.66 $6.43 $6.53 $6.53 96,405
2017-04-05 $6.76 $6.82 $6.43 $6.64 $6.64 155,230
2017-04-04 $6.70 $6.85 $6.70 $6.72 $6.72 45,591
2017-04-03 $6.69 $6.74 $6.58 $6.69 $6.69 75,438
2017-03-31 $6.61 $6.84 $6.61 $6.70 $6.70 143,183
2017-03-30 $7.15 $7.20 $6.38 $6.70 $6.70 358,845
2017-03-29 $6.90 $7.23 $6.78 $7.15 $7.15 76,989
2017-03-28 $6.89 $6.95 $6.80 $6.89 $6.89 68,794
2017-03-27 $6.97 $7.09 $6.73 $6.88 $6.88 151,333
2017-03-24 $7.57 $7.73 $6.98 $7.01 $7.01 142,067
2017-03-23 $7.58 $7.86 $7.50 $7.55 $7.55 47,678
2017-03-22 $7.88 $8.00 $7.59 $7.62 $7.62 60,329
2017-03-21 $8.10 $8.22 $7.53 $7.88 $7.88 248,969
2017-03-20 $8.17 $8.49 $8.04 $8.09 $8.09 160,831
2017-03-17 $8.33 $8.57 $8.28 $8.31 $8.31 112,679
2017-03-16 $8.50 $8.53 $8.19 $8.38 $8.38 65,805
2017-03-15 $8.05 $8.50 $8.03 $8.49 $8.49 134,012
2017-03-14 $7.64 $8.09 $7.52 $7.99 $7.99 81,750
2017-03-13 $7.74 $8.00 $7.59 $7.71 $7.71 71,054
2017-03-10 $7.63 $7.80 $7.47 $7.75 $7.75 41,590
2017-03-09 $7.80 $7.80 $7.40 $7.53 $7.53 40,967
2017-03-08 $7.93 $7.95 $7.71 $7.78 $7.78 81,799
2017-03-07 $7.75 $8.35 $7.44 $7.86 $7.86 160,189
2017-03-06 $7.70 $7.75 $7.29 $7.74 $7.74 184,248
2017-03-03 $7.49 $7.74 $7.49 $7.65 $7.65 39,201
2017-03-02 $7.90 $7.90 $7.55 $7.62 $7.62 75,892
2017-03-01 $8.00 $8.04 $7.74 $7.93 $7.93 78,157
2017-02-28 $8.25 $8.40 $7.66 $7.72 $7.72 89,661
2017-02-27 $7.63 $8.29 $7.54 $8.20 $8.20 107,719
2017-02-24 $7.62 $7.67 $7.53 $7.65 $7.65 48,287
2017-02-23 $7.91 $7.91 $7.52 $7.67 $7.67 65,688
2017-02-22 $7.64 $7.91 $7.64 $7.85 $7.85 65,390
2017-02-21 $8.00 $8.16 $7.69 $7.84 $7.84 109,473
2017-02-17 $8.28 $8.28 $7.92 $8.21 $8.21 79,473
2017-02-16 $8.55 $8.55 $8.14 $8.29 $8.29 47,782
2017-02-15 $8.51 $8.61 $8.30 $8.53 $8.53 74,559
2017-02-14 $8.44 $8.62 $8.41 $8.51 $8.51 74,672
2017-02-13 $8.37 $8.74 $8.37 $8.55 $8.55 182,667
2017-02-10 $8.07 $8.35 $8.07 $8.28 $8.28 66,984
2017-02-09 $7.81 $8.05 $7.81 $8.01 $8.01 63,634
2017-02-08 $7.94 $7.94 $7.59 $7.84 $7.84 87,040
2017-02-07 $8.10 $8.24 $7.85 $7.94 $7.94 115,204
2017-02-06 $8.30 $8.30 $7.90 $8.05 $8.05 130,318
2017-02-03 $8.35 $8.44 $8.05 $8.27 $8.27 98,730
2017-02-02 $8.69 $8.69 $8.01 $8.28 $8.28 134,323
2017-02-01 $8.93 $8.95 $8.62 $8.68 $8.68 112,738
2017-01-31 $8.67 $8.73 $8.55 $8.66 $8.66 60,044
2017-01-30 $8.88 $8.90 $8.51 $8.67 $8.67 115,731
2017-01-27 $8.72 $8.95 $8.65 $8.86 $8.86 126,257
2017-01-26 $8.90 $8.90 $8.59 $8.76 $8.76 72,235
2017-01-25 $8.85 $9.08 $8.73 $8.89 $8.89 378,897
2017-01-24 $9.23 $9.23 $8.46 $8.82 $8.82 222,045
2017-01-23 $9.60 $9.89 $9.30 $9.43 $9.43 332,619
2017-01-20 $9.11 $9.52 $9.11 $9.27 $9.27 136,791
2017-01-19 $8.55 $9.66 $8.29 $9.10 $9.10 511,945
2017-01-18 $8.23 $8.67 $7.97 $8.51 $8.51 273,890
2017-01-17 $6.98 $8.35 $6.82 $8.12 $8.12 699,978
2017-01-13 $6.90 $7.00 $6.75 $6.90 $6.90 46,618
2017-01-12 $7.01 $7.08 $6.87 $6.91 $6.91 20,291
2017-01-11 $7.04 $7.10 $6.90 $7.05 $7.05 25,859
2017-01-10 $7.15 $7.27 $7.03 $7.07 $7.07 27,647
2017-01-09 $7.36 $7.57 $7.05 $7.17 $7.17 70,438
2017-01-06 $7.55 $7.61 $7.32 $7.43 $7.43 73,220
2017-01-05 $7.30 $7.80 $7.28 $7.54 $7.54 198,029
2017-01-04 $7.25 $7.30 $6.92 $7.27 $7.27 58,375
2017-01-03 $6.86 $7.25 $6.86 $7.05 $7.05 43,464
2016-12-30 $7.18 $7.18 $6.75 $6.86 $6.86 60,696
2016-12-29 $7.27 $7.35 $7.05 $7.20 $7.20 95,499
2016-12-28 $7.42 $7.50 $7.20 $7.27 $7.27 101,477
2016-12-27 $7.28 $7.62 $7.21 $7.47 $7.47 129,018
2016-12-23 $6.95 $7.48 $6.83 $7.31 $7.31 150,905
2016-12-22 $6.59 $7.12 $6.50 $7.01 $7.01 252,392
2016-12-21 $5.87 $7.02 $5.80 $6.75 $6.75 755,104
2016-12-20 $5.52 $5.65 $5.40 $5.53 $5.53 55,332
2016-12-19 $5.69 $5.69 $5.41 $5.56 $5.56 43,781
2016-12-16 $5.45 $5.60 $5.30 $5.53 $5.53 310,950
2016-12-15 $5.53 $5.65 $5.44 $5.47 $5.47 162,331
2016-12-14 $5.59 $5.72 $5.55 $5.60 $5.60 115,609
2016-12-13 $5.55 $5.87 $5.55 $5.65 $5.65 103,195
2016-12-12 $5.70 $5.83 $5.54 $5.65 $5.65 178,755
2016-12-09 $5.69 $5.94 $5.51 $5.66 $5.66 423,799
2016-12-08 $5.43 $5.84 $5.29 $5.69 $5.69 166,674
2016-12-07 $5.32 $5.51 $5.27 $5.43 $5.43 137,769
2016-12-06 $5.40 $5.60 $5.32 $5.37 $5.37 239,542
2016-12-05 $5.52 $5.84 $5.33 $5.43 $5.43 277,511
2016-12-02 $5.49 $5.62 $5.42 $5.47 $5.47 178,518
2016-12-01 $5.40 $5.77 $5.30 $5.49 $5.49 251,736
2016-11-30 $5.25 $5.51 $5.23 $5.40 $5.40 234,069
2016-11-29 $5.26 $5.26 $5.12 $5.19 $5.19 80,865
2016-11-28 $5.35 $5.45 $5.30 $5.32 $5.32 85,404
2016-11-25 $5.62 $5.62 $5.37 $5.40 $5.40 83,735
2016-11-23 $5.55 $5.75 $5.47 $5.58 $5.58 56,116
2016-11-22 $5.67 $5.79 $5.49 $5.60 $5.60 64,488
2016-11-21 $5.78 $5.99 $5.46 $5.67 $5.67 56,619
2016-11-18 $5.71 $5.80 $5.68 $5.76 $5.76 15,308
2016-11-17 $5.77 $5.84 $5.60 $5.65 $5.65 89,405
2016-11-16 $5.69 $5.96 $5.53 $5.56 $5.56 46,923
2016-11-15 $5.94 $6.23 $5.66 $5.72 $5.72 56,645
2016-11-14 $5.60 $6.19 $5.58 $5.85 $5.85 81,065
2016-11-11 $5.51 $5.75 $5.51 $5.58 $5.58 43,062
2016-11-10 $5.70 $5.70 $5.24 $5.49 $5.49 98,450
2016-11-09 $5.06 $5.55 $5.06 $5.46 $5.46 110,490
2016-11-08 $5.21 $5.21 $5.00 $5.06 $5.06 13,288
2016-11-07 $5.08 $5.33 $4.98 $5.02 $5.02 40,745
2016-11-04 $5.10 $5.33 $5.00 $5.02 $5.02 45,630
2016-11-03 $5.08 $5.33 $4.98 $5.07 $5.07 27,862
2016-11-02 $5.34 $5.42 $5.05 $5.11 $5.11 21,979
2016-11-01 $5.54 $5.54 $5.34 $5.39 $5.39 15,969
2016-10-31 $5.56 $5.63 $5.42 $5.55 $5.55 28,522
2016-10-28 $5.36 $5.69 $5.36 $5.51 $5.51 71,987
2016-10-27 $5.30 $5.35 $5.22 $5.34 $5.34 10,961
2016-10-26 $5.24 $5.37 $5.10 $5.31 $5.31 55,728
2016-10-25 $5.28 $5.64 $5.22 $5.25 $5.25 84,182
2016-10-24 $5.24 $5.37 $5.15 $5.31 $5.31 47,050
2016-10-21 $5.11 $5.23 $5.09 $5.18 $5.18 53,095
2016-10-20 $5.12 $5.21 $5.10 $5.12 $5.12 15,680
2016-10-19 $5.14 $5.25 $5.06 $5.15 $5.15 9,805
2016-10-18 $5.30 $5.30 $5.10 $5.10 $5.10 23,932
2016-10-17 $5.39 $5.46 $5.27 $5.31 $5.31 24,674
2016-10-14 $5.35 $5.42 $5.30 $5.41 $5.41 31,650
2016-10-13 $5.25 $5.42 $5.25 $5.26 $5.26 8,238
2016-10-12 $5.34 $5.50 $5.28 $5.32 $5.32 15,717
2016-10-11 $5.54 $5.64 $5.30 $5.31 $5.31 35,395
2016-10-10 $5.52 $5.58 $5.42 $5.48 $5.48 16,162
2016-10-07 $5.60 $5.61 $5.39 $5.52 $5.52 28,631
2016-10-06 $5.52 $5.61 $5.39 $5.46 $5.46 11,532
2016-10-05 $5.51 $5.67 $5.48 $5.52 $5.52 17,238
2016-10-04 $5.64 $5.64 $5.49 $5.49 $5.49 11,801
2016-10-03 $5.50 $5.69 $5.50 $5.64 $5.64 27,256
2016-09-30 $5.24 $5.64 $5.12 $5.51 $5.51 45,086
2016-09-29 $5.02 $5.30 $5.02 $5.22 $5.22 53,461
2016-09-28 $5.07 $5.10 $4.98 $5.02 $5.02 143,918
2016-09-27 $5.22 $5.34 $4.98 $5.00 $5.00 94,702
2016-09-26 $5.34 $5.40 $5.23 $5.28 $5.28 69,846
2016-09-23 $5.40 $5.40 $5.35 $5.37 $5.37 22,857
2016-09-22 $5.42 $5.74 $5.38 $5.38 $5.38 36,016
2016-09-21 $5.31 $5.41 $5.23 $5.33 $5.33 32,217
2016-09-20 $5.54 $5.64 $5.26 $5.26 $5.26 19,019
2016-09-19 $5.45 $5.64 $5.32 $5.35 $5.35 18,944
2016-09-16 $5.70 $5.70 $5.26 $5.35 $5.35 53,875
2016-09-15 $5.38 $5.58 $5.30 $5.32 $5.32 104,400
2016-09-14 $5.55 $5.67 $5.47 $5.52 $5.52 25,449
2016-09-13 $5.69 $5.74 $5.60 $5.69 $5.69 14,514
2016-09-12 $5.80 $5.88 $5.66 $5.73 $5.73 61,937
2016-09-09 $6.06 $6.14 $5.81 $5.82 $5.82 33,367
2016-09-08 $6.07 $6.15 $6.00 $6.05 $6.05 70,733
2016-09-07 $6.18 $6.34 $6.03 $6.07 $6.07 85,756
2016-09-06 $6.24 $6.32 $6.06 $6.16 $6.16 107,661
2016-09-02 $6.21 $6.35 $6.05 $6.25 $6.25 107,349
2016-09-01 $6.38 $6.58 $6.20 $6.30 $6.30 37,629
2016-08-31 $6.43 $6.46 $6.13 $6.36 $6.36 12,616
2016-08-30 $6.38 $6.57 $6.10 $6.27 $6.27 48,464
2016-08-29 $6.25 $6.58 $6.25 $6.30 $6.30 99,105
2016-08-26 $6.08 $6.48 $6.08 $6.25 $6.25 38,936
2016-08-25 $6.24 $6.53 $6.04 $6.13 $6.13 36,911
2016-08-24 $5.98 $6.28 $5.98 $6.09 $6.09 18,218
2016-08-23 $5.87 $6.06 $5.81 $6.05 $6.05 80,383
2016-08-22 $5.91 $6.06 $5.79 $5.84 $5.84 132,779
2016-08-19 $5.95 $6.07 $5.93 $6.03 $6.03 67,700
2016-08-18 $5.81 $6.01 $5.78 $5.96 $5.96 62,035
2016-08-17 $6.04 $6.04 $5.81 $5.89 $5.89 65,051
2016-08-16 $6.00 $6.14 $5.80 $5.87 $5.87 76,348
2016-08-15 $5.63 $6.09 $5.61 $5.99 $5.99 53,604
2016-08-12 $5.81 $6.30 $5.65 $5.73 $5.73 47,163
2016-08-11 $6.17 $6.42 $5.88 $6.01 $6.01 59,205
2016-08-10 $6.60 $6.60 $6.11 $6.22 $6.22 127,589
2016-08-09 $6.72 $6.90 $6.47 $6.64 $6.64 33,144
2016-08-08 $6.67 $6.73 $6.43 $6.72 $6.72 23,898
2016-08-05 $7.36 $7.36 $6.50 $6.77 $6.77 36,093
2016-08-04 $7.25 $7.52 $7.00 $7.24 $7.24 19,683
2016-08-03 $7.29 $7.42 $7.19 $7.23 $7.23 14,220
2016-08-02 $7.15 $7.64 $7.15 $7.33 $7.33 65,039
2016-08-01 $7.34 $7.59 $7.06 $7.06 $7.06 26,104
2016-07-29 $7.53 $7.59 $7.30 $7.43 $7.43 15,732
2016-07-28 $7.31 $7.68 $7.19 $7.52 $7.52 16,913
2016-07-27 $7.35 $7.48 $7.16 $7.40 $7.40 6,906
2016-07-26 $7.29 $7.35 $7.15 $7.33 $7.33 10,625
2016-07-25 $7.27 $7.39 $7.22 $7.37 $7.37 9,751
2016-07-22 $7.37 $7.39 $7.18 $7.32 $7.32 20,722
2016-07-21 $7.27 $7.42 $7.24 $7.35 $7.35 9,680
2016-07-20 $7.15 $7.33 $7.02 $7.29 $7.29 30,723
2016-07-19 $7.25 $7.25 $7.06 $7.18 $7.18 11,755
2016-07-18 $7.29 $7.33 $7.16 $7.32 $7.32 8,642
2016-07-15 $7.01 $7.50 $7.01 $7.34 $7.34 9,558
2016-07-14 $7.35 $7.42 $7.12 $7.34 $7.34 12,153
2016-07-13 $7.45 $7.46 $7.00 $7.24 $7.24 41,066
2016-07-12 $7.23 $7.54 $7.12 $7.45 $7.45 50,746
2016-07-11 $7.21 $7.30 $7.04 $7.13 $7.13 15,304
2016-07-08 $6.91 $7.16 $6.91 $7.15 $7.15 17,908
2016-07-07 $6.93 $7.06 $6.63 $6.80 $6.80 17,896
2016-07-06 $6.94 $6.94 $6.61 $6.90 $6.90 13,693
2016-07-05 $7.07 $7.12 $6.65 $6.80 $6.80 24,476
2016-07-01 $6.93 $7.21 $6.93 $7.15 $7.15 66,756
2016-06-30 $6.84 $6.99 $6.69 $6.93 $6.93 30,721
2016-06-29 $6.60 $6.85 $6.56 $6.78 $6.78 25,171
2016-06-28 $6.42 $6.65 $6.42 $6.58 $6.58 52,769
2016-06-27 $6.50 $6.79 $6.28 $6.42 $6.42 69,513
2016-06-24 $6.97 $7.03 $6.56 $6.69 $6.69 39,285
2016-06-23 $6.78 $7.14 $6.74 $7.07 $7.07 28,881
2016-06-22 $6.90 $7.21 $6.60 $6.79 $6.79 94,008
2016-06-21 $6.77 $7.19 $6.46 $6.94 $6.94 188,200
2016-06-20 $6.57 $6.86 $6.57 $6.71 $6.71 79,102
2016-06-17 $6.95 $6.95 $6.60 $6.72 $6.72 37,310
2016-06-16 $6.83 $6.93 $6.46 $6.63 $6.63 85,438
2016-06-15 $6.61 $6.78 $6.57 $6.60 $6.60 20,817
2016-06-14 $6.97 $7.14 $6.52 $6.59 $6.59 23,822
2016-06-13 $6.70 $7.16 $6.58 $6.76 $6.76 147,447
2016-06-10 $6.84 $6.99 $6.76 $6.80 $6.80 44,009
2016-06-09 $6.96 $7.12 $6.80 $6.87 $6.87 139,578
2016-06-08 $6.98 $7.20 $6.55 $7.03 $7.03 102,995
2016-06-07 $6.90 $7.09 $6.71 $6.99 $6.99 62,969
2016-06-06 $6.79 $6.95 $6.71 $6.72 $6.72 47,357
2016-06-03 $6.92 $6.95 $6.58 $6.75 $6.75 41,097
2016-06-02 $6.80 $7.00 $6.54 $6.88 $6.88 36,348
2016-06-01 $6.93 $7.14 $6.65 $7.00 $7.00 83,659
2016-05-31 $6.69 $7.01 $6.53 $7.00 $7.00 59,031
2016-05-27 $6.76 $6.92 $6.53 $6.72 $6.72 30,627
2016-05-26 $7.10 $7.18 $6.64 $6.75 $6.75 38,440
2016-05-25 $6.80 $7.23 $6.67 $7.17 $7.17 17,810
2016-05-24 $6.38 $6.88 $6.38 $6.77 $6.77 19,487
2016-05-23 $6.36 $6.78 $6.08 $6.58 $6.58 30,150
2016-05-20 $6.15 $6.50 $6.13 $6.35 $6.35 17,426
2016-05-19 $6.16 $6.35 $6.07 $6.32 $6.32 48,658
2016-05-18 $6.35 $6.49 $6.07 $6.14 $6.14 59,574
2016-05-17 $6.36 $6.52 $6.27 $6.39 $6.39 65,260
2016-05-16 $6.38 $6.50 $6.29 $6.42 $6.42 48,145
2016-05-13 $6.53 $6.60 $6.21 $6.39 $6.39 38,716
2016-05-12 $6.63 $6.63 $6.43 $6.53 $6.53 73,766
2016-05-11 $6.53 $6.65 $6.22 $6.57 $6.57 138,633
2016-05-10 $6.47 $6.56 $6.35 $6.37 $6.37 104,192
2016-05-09 $6.45 $6.58 $6.29 $6.50 $6.50 146,692
2016-05-06 $6.74 $6.77 $6.31 $6.50 $6.50 162,728
2016-05-05 $6.66 $7.02 $6.49 $6.63 $6.63 53,118
2016-05-04 $6.54 $6.82 $6.49 $6.65 $6.65 45,974
2016-05-03 $6.71 $6.82 $6.42 $6.64 $6.64 52,928
2016-05-02 $6.69 $6.91 $6.49 $6.73 $6.73 58,921
2016-04-29 $6.64 $6.72 $6.57 $6.64 $6.64 89,270
2016-04-28 $6.60 $6.73 $6.60 $6.64 $6.64 17,010
2016-04-27 $6.59 $6.99 $6.53 $6.61 $6.61 21,061
2016-04-26 $6.73 $6.82 $6.53 $6.66 $6.66 33,358
2016-04-25 $6.60 $6.73 $6.41 $6.67 $6.67 50,248
2016-04-22 $6.83 $6.91 $6.63 $6.64 $6.64 12,794
2016-04-21 $6.73 $6.92 $6.71 $6.78 $6.78 50,845
2016-04-20 $6.63 $6.75 $6.38 $6.68 $6.68 25,417
2016-04-19 $6.43 $6.70 $6.40 $6.58 $6.58 56,700
2016-04-18 $6.25 $6.61 $6.23 $6.49 $6.49 30,905
2016-04-15 $6.32 $6.44 $6.25 $6.30 $6.30 19,884
2016-04-14 $6.18 $6.43 $5.91 $6.29 $6.29 97,690
2016-04-13 $6.10 $6.20 $6.07 $6.15 $6.15 73,132
2016-04-12 $5.92 $6.09 $5.81 $6.00 $6.00 70,780
2016-04-11 $5.91 $6.00 $5.58 $5.90 $5.90 28,086
2016-04-08 $5.54 $5.92 $5.29 $5.78 $5.78 31,405
2016-04-07 $5.37 $5.59 $5.37 $5.53 $5.53 108,481
2016-04-06 $5.50 $5.54 $5.21 $5.45 $5.45 65,372
2016-04-05 $5.36 $5.61 $5.34 $5.46 $5.46 67,754
2016-04-04 $5.33 $5.59 $5.33 $5.39 $5.39 92,738
2016-04-01 $5.18 $5.56 $5.18 $5.46 $5.46 15,743
2016-03-31 $5.41 $5.57 $5.23 $5.23 $5.23 30,380
2016-03-30 $5.65 $5.67 $5.33 $5.36 $5.36 13,249
2016-03-29 $5.31 $5.78 $5.09 $5.58 $5.58 51,520
2016-03-28 $5.59 $5.66 $5.27 $5.31 $5.31 35,251
2016-03-24 $5.30 $5.64 $5.27 $5.60 $5.60 17,538
2016-03-23 $5.62 $5.65 $5.47 $5.55 $5.55 26,293
2016-03-22 $5.70 $5.77 $5.57 $5.69 $5.69 27,303
2016-03-21 $5.84 $5.84 $5.68 $5.72 $5.72 22,384
2016-03-18 $5.66 $6.00 $5.52 $5.92 $5.92 76,743
2016-03-17 $5.41 $5.80 $5.39 $5.70 $5.70 55,080
2016-03-16 $5.15 $5.35 $5.12 $5.28 $5.28 102,882
2016-03-15 $5.01 $5.31 $4.98 $5.14 $5.14 88,275
2016-03-14 $5.00 $5.10 $4.98 $5.09 $5.09 36,486
2016-03-11 $5.43 $5.43 $4.75 $5.03 $5.03 146,257
2016-03-10 $5.52 $5.66 $5.40 $5.66 $5.66 22,972
2016-03-09 $5.87 $5.96 $5.50 $5.62 $5.62 33,656
2016-03-08 $6.24 $6.24 $5.70 $5.93 $5.93 28,653
2016-03-07 $6.06 $6.30 $5.60 $6.22 $6.22 50,934
2016-03-04 $5.75 $6.11 $5.66 $6.06 $6.06 118,347
2016-03-03 $5.56 $6.24 $5.56 $5.70 $5.70 77,054
2016-03-02 $5.37 $5.71 $5.25 $5.50 $5.50 67,458
2016-03-01 $5.12 $6.07 $5.05 $5.32 $5.32 172,411
2016-02-29 $5.12 $5.22 $4.94 $5.10 $5.10 32,657
2016-02-26 $4.92 $5.35 $4.81 $5.10 $5.10 62,652
2016-02-25 $5.05 $5.06 $4.77 $4.87 $4.87 10,315
2016-02-24 $4.68 $5.16 $4.60 $5.08 $5.08 26,561
2016-02-23 $5.08 $5.11 $4.71 $4.76 $4.76 16,005
2016-02-22 $5.37 $5.37 $4.95 $5.07 $5.07 46,848
2016-02-19 $5.01 $5.41 $5.01 $5.18 $5.18 83,626
2016-02-18 $4.83 $5.28 $4.72 $5.05 $5.05 64,199
2016-02-17 $4.53 $4.98 $4.53 $4.79 $4.79 51,696
2016-02-16 $4.36 $4.61 $4.25 $4.48 $4.48 61,229
2016-02-12 $4.58 $4.72 $4.36 $4.37 $4.37 33,476
2016-02-11 $4.58 $4.69 $4.41 $4.57 $4.57 26,049
2016-02-10 $4.60 $4.81 $4.45 $4.62 $4.62 74,033
2016-02-09 $4.71 $4.87 $4.58 $4.61 $4.61 40,252
2016-02-08 $5.08 $5.08 $4.65 $4.79 $4.79 26,590
2016-02-05 $5.34 $5.36 $5.12 $5.16 $5.16 42,796
2016-02-04 $5.09 $5.34 $5.09 $5.33 $5.33 26,081
2016-02-03 $5.26 $5.63 $5.01 $5.10 $5.10 46,947
2016-02-02 $5.18 $5.61 $5.07 $5.27 $5.27 81,148
2016-02-01 $5.07 $5.39 $5.06 $5.29 $5.29 46,933
2016-01-29 $5.44 $5.44 $5.10 $5.10 $5.10 98,152
2016-01-28 $5.40 $5.92 $5.40 $5.48 $5.48 41,743
2016-01-27 $5.58 $5.89 $5.30 $5.30 $5.30 55,490
2016-01-26 $4.87 $5.84 $4.87 $5.58 $5.58 165,897
2016-01-25 $4.89 $4.90 $4.75 $4.82 $4.82 21,787
2016-01-22 $4.64 $5.13 $4.64 $4.91 $4.91 54,352
2016-01-21 $4.77 $4.91 $4.70 $4.70 $4.70 25,203
2016-01-20 $4.75 $4.95 $4.54 $4.76 $4.76 69,359
2016-01-19 $5.37 $5.49 $4.74 $4.86 $4.86 88,246
2016-01-15 $4.69 $5.37 $4.58 $5.36 $5.36 72,009
2016-01-14 $5.04 $5.25 $4.75 $4.90 $4.90 51,397
2016-01-13 $5.30 $5.38 $4.95 $5.04 $5.04 33,719
2016-01-12 $5.67 $5.78 $5.19 $5.25 $5.25 33,813
2016-01-11 $5.44 $5.90 $5.39 $5.64 $5.64 70,018
2016-01-08 $5.51 $5.56 $5.39 $5.41 $5.41 43,086
2016-01-07 $5.51 $5.94 $5.45 $5.46 $5.46 30,346
2016-01-06 $5.69 $5.81 $5.55 $5.60 $5.60 40,375
2016-01-05 $6.08 $6.08 $5.73 $5.80 $5.80 33,789
2016-01-04 $5.82 $6.11 $5.64 $6.07 $6.07 61,032
2015-12-31 $6.24 $6.48 $5.87 $5.95 $5.95 45,950
2015-12-30 $5.99 $6.35 $5.96 $6.33 $6.33 72,967
2015-12-29 $6.45 $6.45 $5.76 $6.03 $6.03 112,826
2015-12-28 $6.64 $6.72 $6.30 $6.35 $6.35 41,395
2015-12-24 $6.50 $6.72 $6.41 $6.70 $6.70 21,478
2015-12-23 $6.21 $6.59 $6.15 $6.41 $6.41 125,328
2015-12-22 $6.13 $6.51 $5.96 $6.11 $6.11 66,570
2015-12-21 $5.75 $6.14 $5.56 $6.07 $6.07 81,490
2015-12-18 $5.72 $5.83 $5.55 $5.72 $5.72 63,309
2015-12-17 $6.02 $6.08 $5.66 $5.75 $5.75 20,508
2015-12-16 $5.80 $6.20 $5.76 $5.96 $5.96 68,680
2015-12-15 $5.45 $5.80 $5.43 $5.77 $5.77 65,614
2015-12-14 $5.55 $5.68 $5.40 $5.40 $5.40 49,293
2015-12-11 $5.85 $5.85 $5.51 $5.52 $5.52 41,041
2015-12-10 $5.72 $6.19 $5.64 $5.92 $5.92 40,253
2015-12-09 $5.67 $6.05 $5.60 $5.70 $5.70 26,436
2015-12-08 $5.93 $5.94 $5.68 $5.71 $5.71 50,242
2015-12-07 $6.18 $6.21 $5.92 $6.01 $6.01 33,039
2015-12-04 $6.22 $6.26 $6.05 $6.26 $6.26 43,806
2015-12-03 $6.41 $6.43 $6.12 $6.18 $6.18 44,661
2015-12-02 $6.15 $6.59 $6.15 $6.34 $6.34 86,391
2015-12-01 $6.21 $6.57 $6.00 $6.16 $6.16 64,926
2015-11-30 $6.16 $6.37 $6.12 $6.22 $6.22 63,750
2015-11-27 $6.49 $6.49 $6.03 $6.23 $6.23 19,186
2015-11-25 $6.53 $6.73 $6.46 $6.49 $6.49 26,638
2015-11-24 $6.35 $6.80 $6.28 $6.55 $6.55 44,622
2015-11-23 $6.60 $6.67 $6.28 $6.36 $6.36 37,775
2015-11-20 $5.89 $6.79 $5.89 $6.55 $6.55 40,094
2015-11-19 $5.94 $6.27 $5.67 $6.27 $6.27 76,849
2015-11-18 $6.27 $6.49 $5.78 $5.98 $5.98 115,114
2015-11-17 $5.98 $6.47 $5.98 $6.27 $6.27 44,927
2015-11-16 $6.19 $6.31 $6.00 $6.29 $6.29 32,643
2015-11-13 $6.26 $6.48 $6.10 $6.33 $6.33 37,307
2015-11-12 $6.57 $6.59 $6.25 $6.34 $6.34 45,884
2015-11-11 $6.86 $6.86 $6.58 $6.71 $6.71 20,047
2015-11-10 $6.84 $6.84 $6.62 $6.81 $6.81 21,082
2015-11-09 $7.15 $7.24 $6.80 $6.87 $6.87 36,835
2015-11-06 $7.32 $7.42 $7.18 $7.20 $7.20 31,434
2015-11-05 $7.03 $7.46 $6.79 $7.33 $7.33 49,275
2015-11-04 $6.83 $7.19 $6.83 $7.09 $7.09 37,797
2015-11-03 $6.93 $7.08 $6.70 $6.79 $6.79 67,847
2015-11-02 $6.39 $7.01 $6.39 $6.85 $6.85 31,880
2015-10-30 $6.62 $6.77 $6.34 $6.41 $6.41 24,880
2015-10-29 $6.44 $6.79 $6.44 $6.72 $6.72 37,484
2015-10-28 $6.16 $6.56 $6.07 $6.44 $6.44 41,930
2015-10-27 $6.52 $6.59 $6.10 $6.16 $6.16 55,870
2015-10-26 $6.71 $7.00 $6.40 $6.60 $6.60 45,302
2015-10-23 $7.38 $7.38 $6.64 $6.71 $6.71 83,752
2015-10-22 $7.01 $7.64 $6.92 $7.24 $7.24 108,147
2015-10-21 $6.70 $7.01 $6.66 $6.93 $6.93 42,091
2015-10-20 $6.69 $6.82 $6.60 $6.65 $6.65 54,170
2015-10-19 $6.83 $6.95 $6.66 $6.70 $6.70 46,604
2015-10-16 $6.87 $7.01 $6.72 $6.92 $6.92 41,899
2015-10-15 $7.23 $7.23 $6.75 $6.87 $6.87 93,351
2015-10-14 $7.30 $7.35 $7.18 $7.23 $7.23 32,706
2015-10-13 $7.08 $7.35 $6.89 $7.27 $7.27 43,397
2015-10-12 $7.23 $7.27 $6.64 $7.11 $7.11 32,120
2015-10-09 $7.25 $7.41 $6.91 $7.19 $7.19 72,800
2015-10-08 $6.85 $7.24 $6.85 $7.19 $7.19 62,878
2015-10-07 $6.50 $6.94 $6.50 $6.90 $6.90 82,081
2015-10-06 $6.19 $6.53 $6.19 $6.41 $6.41 52,099
2015-10-05 $5.68 $6.40 $5.65 $6.19 $6.19 109,546
2015-10-02 $5.25 $5.63 $5.22 $5.59 $5.59 58,902
2015-10-01 $5.66 $6.01 $5.12 $5.32 $5.32 82,629
2015-09-30 $5.60 $5.69 $5.32 $5.62 $5.62 48,928
2015-09-29 $5.75 $5.75 $5.28 $5.52 $5.52 92,271
2015-09-28 $5.90 $5.91 $5.70 $5.73 $5.73 52,706
2015-09-25 $5.88 $6.04 $5.69 $6.04 $6.04 54,008
2015-09-24 $5.71 $5.96 $5.57 $5.82 $5.82 114,360
2015-09-23 $5.99 $6.13 $5.80 $5.87 $5.87 49,447
2015-09-22 $6.02 $6.10 $5.88 $5.97 $5.97 75,868
2015-09-21 $6.12 $6.49 $6.04 $6.15 $6.15 37,582
2015-09-18 $6.22 $6.33 $6.02 $6.05 $6.05 34,639
2015-09-17 $6.20 $6.40 $6.12 $6.34 $6.34 25,895
2015-09-16 $6.37 $6.52 $6.20 $6.23 $6.23 38,976
2015-09-15 $6.06 $6.42 $6.02 $6.39 $6.39 27,215
2015-09-14 $6.31 $6.31 $5.97 $6.02 $6.02 51,298
2015-09-11 $6.28 $6.38 $6.25 $6.33 $6.33 19,768
2015-09-10 $6.74 $6.87 $6.26 $6.34 $6.34 69,489
2015-09-09 $6.71 $7.01 $6.67 $6.69 $6.69 37,877
2015-09-08 $6.37 $6.86 $6.29 $6.70 $6.70 45,309

Manitex International Inc (MNTX) News Headlines

Recent Manitex International Inc (MNTX) 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.