Magyar Telekom Telecommunications (MYTAY) Exchange: PINK

  1. Overview
  2. Magyar Telekom Telecommunications (MYTAY)

Data as of May 3, 2024

$8.68 ($0.08) 0.93%

Magyar Telekom Telecommunications - Daily Information
Click for more stock information on Magyar Telekom Telecommunications.
Daily Information Data
Date May 3, 2024
Open $8.59
Previous Close $8.68
High $8.76
Low $8.59
Adjusted Open $8.59
Previous Adjusted Close $8.68
Adjusted High $8.76
Adjusted Low $8.59

About Magyar Telekom Telecommunications (MYTAY)

Magyar Telekom provides telecommunications services in Hungary. The Company provides voice services and data communication services. MATAV's voice services include automatically switched telephone services, operator-assisted services, Digifon services, voice mail, televoting, World Card and other services. Its data communication services include ISDN (integrated services digital network), Infobridge, high-speed data communications services, leased-line services, Internet services, audio and video transmission, cable television and other services.

Invest in Magyar Telekom Telecommunications (MYTAY)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Magyar Telekom Telecommunications (MYTAY)

Date Open High Low Close Adj.Close Volume
2023-12-01 $8.59 $8.76 $8.59 $8.68 $8.68 1,599
2023-11-30 $8.61 $8.61 $8.53 $8.60 $8.60 2,373
2023-11-29 $8.84 $8.84 $8.84 $8.84 $8.84 401
2023-11-28 $8.70 $8.83 $8.70 $8.83 $8.83 1,551
2023-11-27 $8.75 $8.75 $8.74 $8.74 $8.74 1,443
2023-11-24 $8.75 $8.75 $8.75 $8.75 $8.75 214
2023-11-22 $8.66 $8.66 $8.66 $8.66 $8.66 382
2023-11-21 $8.95 $8.95 $8.79 $8.90 $8.90 2,389
2023-11-20 $8.97 $8.97 $8.78 $8.97 $8.97 3,130
2023-11-17 $8.95 $8.95 $8.80 $8.80 $8.80 6,282
2023-11-16 $8.83 $8.83 $8.76 $8.76 $8.76 2,073
2023-11-15 $8.91 $8.91 $8.83 $8.90 $8.90 537
2023-11-14 $8.61 $8.90 $8.61 $8.90 $8.90 2,839
2023-11-13 $8.51 $8.60 $8.50 $8.60 $8.60 8,806
2023-11-10 $8.45 $8.60 $8.45 $8.60 $8.60 1,330
2023-11-09 $9.05 $9.05 $8.61 $8.61 $8.61 853
2023-11-08 $9.05 $9.05 $9.04 $9.04 $9.04 10,188
2023-11-07 $8.48 $8.48 $8.48 $8.48 $8.48 343
2023-11-06 $8.36 $8.36 $8.35 $8.35 $8.35 1,512
2023-11-03 $8.02 $8.28 $8.01 $8.28 $8.28 1,758
2023-11-02 $8.01 $8.01 $7.68 $7.68 $7.68 1,316
2023-11-01 $7.88 $8.02 $7.65 $7.65 $7.65 12,471
2023-10-31 $7.70 $7.88 $7.70 $7.88 $7.88 3,350
2023-10-30 $8.00 $8.00 $7.30 $7.30 $7.30 3,813
2023-10-27 $8.02 $8.02 $8.02 $8.02 $8.02 66
2023-10-26 $7.85 $8.03 $7.73 $8.02 $8.02 17,084
2023-10-25 $7.75 $8.07 $7.75 $7.90 $7.90 520
2023-10-24 $8.00 $8.00 $7.89 $7.89 $7.89 2,188
2023-10-23 $8.35 $8.35 $8.19 $8.19 $8.19 1,545
2023-10-20 $8.15 $8.15 $8.15 $8.15 $8.15 0
2023-10-19 $8.45 $8.45 $7.91 $8.15 $8.15 892
2023-10-18 $8.03 $8.12 $8.02 $8.12 $8.12 1,341
2023-10-17 $7.85 $7.91 $7.85 $7.85 $7.85 1,335
2023-10-16 $7.91 $7.91 $7.61 $7.61 $7.61 714
2023-10-13 $7.73 $7.73 $7.73 $7.73 $7.73 502
2023-10-12 $7.85 $7.85 $7.85 $7.85 $7.85 270
2023-10-11 $8.00 $8.00 $8.00 $8.00 $8.00 168
2023-10-10 $8.00 $8.06 $8.00 $8.06 $8.06 324
2023-10-09 $7.85 $7.88 $7.85 $7.88 $7.88 6,877
2023-10-06 $7.88 $8.00 $7.53 $7.53 $7.53 1,207
2023-10-05 $7.62 $7.62 $7.62 $7.62 $7.62 579
2023-10-04 $7.56 $7.69 $7.56 $7.69 $7.69 5,108
2023-10-03 $7.25 $7.46 $7.19 $7.40 $7.40 3,294
2023-10-02 $7.39 $7.39 $7.28 $7.37 $7.37 11,066
2023-09-29 $7.31 $7.39 $7.31 $7.39 $7.39 605
2023-09-28 $7.33 $7.33 $7.33 $7.33 $7.33 274
2023-09-27 $7.25 $7.25 $7.25 $7.25 $7.25 84
2023-09-26 $7.24 $7.25 $7.16 $7.25 $7.25 2,039
2023-09-25 $6.94 $6.94 $6.94 $6.94 $6.94 1,110
2023-09-22 $7.32 $7.37 $7.23 $7.37 $7.37 2,167
2023-09-21 $7.30 $7.40 $7.24 $7.31 $7.31 23,079
2023-09-20 $7.23 $7.53 $7.23 $7.30 $7.30 10,169
2023-09-19 $7.23 $7.23 $7.23 $7.23 $7.23 492
2023-09-18 $7.13 $7.13 $7.13 $7.13 $7.13 302
2023-09-15 $6.85 $6.85 $6.85 $6.85 $6.85 506
2023-09-14 $6.52 $6.52 $6.52 $6.52 $6.52 719
2023-09-13 $6.50 $6.50 $6.50 $6.50 $6.50 1,038
2023-09-12 $6.27 $6.27 $6.27 $6.27 $6.27 2,073
2023-09-11 $6.28 $6.28 $6.21 $6.21 $6.21 8,508
2023-09-08 $6.19 $6.19 $6.19 $6.19 $6.19 7
2023-09-07 $6.19 $6.19 $6.19 $6.19 $6.19 10,566
2023-09-06 $6.33 $6.33 $6.33 $6.33 $6.33 175
2023-09-05 $6.21 $6.33 $6.21 $6.33 $6.33 4,407
2023-09-01 $6.50 $6.50 $6.50 $6.50 $6.50 114
2023-08-31 $6.64 $6.68 $6.50 $6.50 $6.50 7,223
2023-08-30 $6.73 $6.85 $6.73 $6.85 $6.85 652
2023-08-29 $6.33 $6.50 $6.33 $6.50 $6.50 3,626
2023-08-28 $6.35 $6.35 $6.35 $6.35 $6.35 14
2023-08-25 $6.35 $6.35 $6.35 $6.35 $6.35 225
2023-08-24 $6.41 $6.41 $6.32 $6.32 $6.32 3,126
2023-08-23 $6.31 $6.31 $6.31 $6.31 $6.31 25
2023-08-22 $6.33 $6.33 $6.29 $6.31 $6.31 890
2023-08-21 $6.50 $6.50 $6.50 $6.50 $6.50 269
2023-08-18 $6.14 $6.14 $6.14 $6.14 $6.14 52
2023-08-17 $6.14 $6.14 $6.14 $6.14 $6.14 60
2023-08-16 $6.14 $6.14 $6.14 $6.14 $6.14 5
2023-08-15 $6.24 $6.24 $6.14 $6.14 $6.14 806
2023-08-14 $6.49 $6.49 $6.49 $6.49 $6.49 234
2023-08-11 $6.25 $6.25 $6.25 $6.25 $6.25 2
2023-08-10 $6.25 $6.25 $6.25 $6.25 $6.25 109
2023-08-09 $6.15 $6.25 $6.15 $6.25 $6.25 13,710
2023-08-08 $6.13 $6.13 $6.13 $6.13 $6.13 137
2023-08-07 $6.01 $6.01 $6.01 $6.01 $6.01 14
2023-08-04 $6.01 $6.01 $6.01 $6.01 $6.01 153
2023-08-03 $6.05 $6.05 $6.05 $6.05 $6.05 105
2023-08-02 $5.99 $6.08 $5.99 $6.08 $6.08 1,881
2023-08-01 $6.14 $6.14 $6.14 $6.14 $6.14 176
2023-07-31 $6.14 $6.14 $6.14 $6.14 $6.14 466
2023-07-28 $6.11 $6.11 $6.00 $6.00 $6.00 1,197
2023-07-27 $6.03 $6.06 $6.03 $6.06 $6.06 550
2023-07-26 $6.09 $6.09 $6.09 $6.09 $6.09 92
2023-07-25 $5.92 $6.09 $5.92 $6.09 $6.09 523
2023-07-24 $6.03 $6.03 $5.95 $5.95 $5.95 391
2023-07-21 $5.99 $5.99 $5.80 $5.80 $5.80 4,171
2023-07-20 $6.08 $6.08 $6.08 $6.08 $6.08 135
2023-07-19 $6.08 $6.22 $6.08 $6.22 $6.22 2,049
2023-07-18 $6.21 $6.30 $6.20 $6.30 $6.30 680
2023-07-17 $6.26 $6.26 $6.26 $6.26 $6.26 212
2023-07-14 $6.26 $6.26 $6.26 $6.26 $6.26 818
2023-07-13 $6.15 $6.15 $6.15 $6.15 $6.15 79
2023-07-12 $6.12 $6.15 $6.12 $6.15 $6.15 584
2023-07-11 $5.88 $5.88 $5.88 $5.88 $5.88 180
2023-07-10 $5.89 $5.89 $5.89 $5.89 $5.89 60
2023-07-07 $5.81 $5.89 $5.81 $5.89 $5.89 3,965
2023-07-06 $5.77 $5.77 $5.77 $5.77 $5.77 142
2023-07-05 $5.77 $5.77 $5.77 $5.77 $5.77 310
2023-07-03 $5.90 $6.05 $5.85 $6.05 $6.05 629
2023-06-30 $5.98 $5.98 $5.98 $5.98 $5.98 190
2023-06-29 $5.61 $5.61 $5.61 $5.61 $5.61 335
2023-06-28 $6.16 $6.16 $6.16 $6.16 $6.16 84
2023-06-27 $6.16 $6.16 $6.16 $6.16 $6.16 230
2023-06-26 $5.92 $5.92 $5.92 $5.92 $5.92 16
2023-06-23 $5.92 $5.92 $5.92 $5.92 $5.92 0
2023-06-22 $5.92 $5.92 $5.92 $5.92 $5.92 57
2023-06-21 $5.92 $5.92 $5.92 $5.92 $5.92 4,212
2023-06-20 $5.65 $5.65 $5.65 $5.65 $5.65 55
2023-06-16 $6.08 $6.51 $5.65 $5.65 $5.65 733
2023-06-15 $5.91 $5.91 $5.45 $5.46 $5.46 495
2023-06-14 $6.36 $6.36 $6.36 $6.36 $6.36 55
2023-06-13 $6.36 $6.36 $6.36 $6.36 $6.36 39
2023-06-12 $6.36 $6.36 $6.36 $6.36 $6.36 19
2023-06-09 $6.15 $6.36 $6.15 $6.36 $6.36 571
2023-06-08 $6.13 $6.36 $6.13 $6.36 $6.36 379
2023-06-07 $6.04 $6.10 $6.04 $6.10 $6.10 652
2023-06-06 $6.29 $6.29 $6.29 $6.29 $6.29 202
2023-06-05 $6.08 $6.08 $6.08 $6.08 $6.08 273
2023-06-02 $5.98 $5.98 $5.98 $5.98 $5.98 53
2023-06-01 $5.98 $5.98 $5.98 $5.98 $5.98 316
2023-05-31 $5.67 $6.05 $5.67 $5.97 $5.97 670
2023-05-30 $5.94 $6.20 $5.94 $6.20 $6.20 1,252
2023-05-26 $5.54 $5.54 $5.54 $5.54 $5.54 697
2023-05-25 $6.44 $6.44 $6.44 $6.44 $6.44 16
2023-05-24 $6.44 $6.44 $6.44 $6.44 $6.44 381
2023-05-23 $6.14 $6.14 $6.14 $6.14 $6.14 113
2023-05-22 $5.92 $6.05 $5.92 $6.05 $6.05 1,528
2023-05-19 $5.75 $6.50 $5.75 $6.50 $6.50 481
2023-05-18 $6.14 $6.14 $6.14 $6.14 $6.14 198
2023-05-17 $6.08 $6.50 $6.08 $6.50 $6.50 1,538
2023-05-16 $6.14 $6.14 $6.14 $6.14 $6.14 108
2023-05-15 $6.00 $6.07 $6.00 $6.07 $6.07 1,335
2023-05-12 $6.08 $6.08 $6.06 $6.06 $6.06 557
2023-05-11 $6.19 $6.19 $6.04 $6.04 $6.04 976
2023-05-10 $6.08 $6.50 $6.08 $6.50 $6.50 415
2023-05-09 $6.45 $6.45 $6.45 $6.45 $6.45 202
2023-05-08 $6.31 $6.35 $6.31 $6.35 $5.94 1,050
2023-05-05 $6.11 $6.11 $6.11 $6.11 $5.71 39
2023-05-04 $6.11 $6.11 $6.11 $6.11 $5.71 539
2023-05-03 $6.12 $6.25 $6.12 $6.25 $5.84 513
2023-05-02 $6.08 $6.08 $6.08 $6.08 $5.68 499
2023-05-01 $6.25 $6.25 $6.25 $6.25 $5.84 421
2023-04-28 $6.10 $6.10 $6.10 $6.10 $5.70 100
2023-04-27 $6.07 $6.07 $6.07 $6.07 $5.68 308
2023-04-26 $6.10 $6.10 $6.10 $6.10 $5.70 6,701
2023-04-25 $6.11 $6.11 $5.89 $5.89 $5.50 2,629
2023-04-24 $6.15 $6.15 $6.14 $6.14 $5.74 313
2023-04-21 $6.10 $6.10 $6.10 $6.10 $5.70 34
2023-04-20 $6.10 $6.10 $6.10 $6.10 $5.70 150
2023-04-19 $6.25 $6.25 $6.25 $6.25 $5.84 315
2023-04-18 $5.78 $6.05 $5.78 $6.05 $5.66 2,678
2023-04-17 $5.97 $5.97 $5.97 $5.97 $5.58 396
2023-04-14 $5.97 $5.97 $5.97 $5.97 $5.58 546
2023-04-13 $5.85 $5.85 $5.85 $5.85 $5.47 124
2023-04-12 $5.82 $5.85 $5.82 $5.85 $5.47 672
2023-04-11 $5.77 $5.77 $5.77 $5.77 $5.40 1,000
2023-04-10 $5.35 $5.35 $5.35 $5.35 $5.00 0
2023-04-06 $5.35 $5.35 $5.35 $5.35 $5.00 183
2023-04-05 $5.57 $5.85 $5.36 $5.36 $5.01 912
2023-04-04 $5.47 $5.47 $5.47 $5.47 $5.12 4,564
2023-04-03 $5.47 $5.47 $5.47 $5.47 $5.12 66
2023-03-31 $5.76 $5.76 $5.47 $5.47 $5.12 1,289
2023-03-30 $5.27 $5.27 $5.27 $5.27 $4.93 766
2023-03-29 $5.59 $5.59 $5.59 $5.59 $5.22 133
2023-03-28 $5.48 $5.48 $5.15 $5.15 $4.82 458
2023-03-27 $5.39 $5.42 $5.39 $5.42 $5.07 4,878
2023-03-24 $5.42 $5.42 $5.42 $5.42 $5.07 0
2023-03-23 $5.35 $5.42 $5.35 $5.42 $5.07 14,451
2023-03-22 $4.79 $4.79 $4.79 $4.79 $4.48 110
2023-03-21 $5.11 $5.11 $4.79 $4.79 $4.48 1,488
2023-03-20 $5.69 $5.69 $5.69 $5.69 $5.32 124
2023-03-17 $5.10 $5.10 $5.10 $5.10 $5.10 41
2023-03-16 $5.03 $5.15 $5.03 $5.10 $5.10 468
2023-03-15 $4.86 $4.87 $4.86 $4.87 $4.87 585
2023-03-14 $5.30 $5.30 $5.30 $5.30 $5.30 44
2023-03-13 $5.30 $5.30 $5.30 $5.30 $5.30 144
2023-03-10 $5.39 $5.39 $5.39 $5.39 $5.39 59
2023-03-09 $5.40 $5.40 $5.39 $5.39 $5.39 517
2023-03-08 $5.63 $5.63 $5.63 $5.63 $5.63 2,435
2023-03-07 $5.63 $5.63 $5.63 $5.63 $5.63 211
2023-03-06 $5.55 $5.63 $5.53 $5.53 $5.53 3,255
2023-03-03 $5.55 $5.55 $5.50 $5.55 $5.55 721
2023-03-02 $5.57 $5.57 $5.57 $5.57 $5.57 100
2023-03-01 $5.70 $5.70 $5.70 $5.70 $5.70 32
2023-02-28 $5.70 $5.70 $5.70 $5.70 $5.70 120
2023-02-27 $5.10 $5.10 $5.10 $5.10 $5.10 86
2023-02-24 $5.10 $5.10 $5.10 $5.10 $5.10 4,653
2023-02-23 $5.45 $5.70 $5.45 $5.70 $5.70 264
2023-02-22 $5.07 $5.21 $5.07 $5.21 $5.21 347
2023-02-21 $5.05 $5.40 $5.01 $5.01 $5.01 750
2023-02-17 $5.38 $5.38 $5.38 $5.38 $5.38 0
2023-02-16 $5.38 $5.38 $5.38 $5.38 $5.38 0
2023-02-15 $5.02 $5.38 $5.02 $5.38 $5.38 399
2023-02-14 $5.16 $5.16 $5.16 $5.16 $5.16 254
2023-02-13 $5.30 $5.30 $5.12 $5.12 $5.12 831
2023-02-10 $4.81 $4.98 $4.81 $4.98 $4.98 670
2023-02-09 $5.00 $5.39 $5.00 $5.39 $5.39 1,297
2023-02-08 $4.76 $5.04 $4.76 $5.04 $5.04 632
2023-02-07 $4.95 $5.38 $4.95 $5.38 $5.38 2,193
2023-02-06 $5.10 $5.10 $5.10 $5.10 $5.10 120
2023-02-03 $5.25 $5.25 $5.25 $5.25 $5.25 1,200
2023-02-02 $5.39 $5.39 $5.39 $5.39 $5.39 701
2023-02-01 $5.30 $5.40 $5.30 $5.40 $5.40 1,071
2023-01-31 $5.23 $5.40 $5.23 $5.40 $5.40 1,003
2023-01-30 $5.16 $5.16 $5.16 $5.16 $5.16 101
2023-01-27 $5.23 $5.23 $5.23 $5.23 $5.23 407
2023-01-26 $4.99 $5.29 $4.99 $5.00 $5.00 789
2023-01-25 $5.25 $5.34 $5.24 $5.34 $5.34 1,226
2023-01-24 $5.25 $5.25 $5.25 $5.25 $5.25 73
2023-01-23 $5.25 $5.25 $5.25 $5.25 $5.25 1,298
2023-01-20 $5.23 $5.23 $4.86 $5.15 $5.15 1,308
2023-01-19 $5.62 $5.62 $5.62 $5.62 $5.62 823
2023-01-18 $5.05 $5.25 $5.05 $5.25 $5.25 340
2023-01-17 $5.18 $5.30 $4.46 $5.00 $5.00 10,126
2023-01-13 $4.76 $5.37 $4.76 $5.27 $5.27 1,473
2023-01-12 $4.95 $5.13 $4.95 $5.07 $5.07 1,457
2023-01-11 $4.50 $4.50 $4.50 $4.50 $4.50 510
2023-01-10 $4.27 $4.27 $4.27 $4.27 $4.27 131
2023-01-09 $4.27 $4.27 $4.27 $4.27 $4.27 286
2023-01-06 $4.22 $4.22 $4.22 $4.22 $4.22 98
2023-01-05 $4.52 $4.52 $4.22 $4.22 $4.22 971
2023-01-04 $4.29 $4.29 $4.29 $4.29 $4.29 50
2023-01-03 $4.29 $4.29 $4.29 $4.29 $4.29 96
2022-12-30 $4.28 $4.29 $4.08 $4.29 $4.29 816
2022-12-29 $4.40 $4.40 $4.40 $4.40 $4.40 1,952
2022-12-28 $4.46 $4.46 $4.18 $4.36 $4.36 1,505
2022-12-27 $4.55 $4.95 $4.21 $4.95 $4.95 4,473
2022-12-23 $4.48 $4.84 $4.48 $4.69 $4.69 100,549
2022-12-22 $4.55 $4.55 $4.55 $4.55 $4.55 667
2022-12-21 $4.19 $4.19 $4.19 $4.19 $4.19 200
2022-12-20 $4.32 $4.32 $4.32 $4.32 $4.32 190
2022-12-19 $4.37 $4.37 $3.87 $4.32 $4.32 1,391
2022-12-16 $4.47 $4.55 $3.97 $4.55 $4.55 4,729
2022-12-15 $4.42 $4.42 $4.31 $4.31 $4.31 1,105
2022-12-14 $4.09 $4.30 $4.09 $4.11 $4.11 7,164
2022-12-13 $4.20 $4.25 $3.99 $3.99 $3.99 14,469
2022-12-12 $3.70 $3.70 $3.70 $3.70 $3.70 859
2022-12-09 $4.05 $4.19 $3.76 $4.19 $4.19 1,509
2022-12-08 $4.05 $4.19 $4.05 $4.19 $4.19 1,819
2022-12-07 $4.16 $4.17 $4.01 $4.01 $4.01 2,494
2022-12-06 $4.11 $4.11 $4.00 $4.00 $4.00 1,806
2022-12-05 $4.13 $4.13 $3.96 $4.13 $4.13 5,077
2022-12-02 $4.13 $4.13 $4.13 $4.13 $4.13 326
2022-12-01 $4.20 $4.20 $4.04 $4.04 $4.04 1,577
2022-11-30 $4.00 $4.00 $4.00 $4.00 $4.00 0
2022-11-29 $4.00 $4.00 $4.00 $4.00 $4.00 200
2022-11-28 $4.30 $4.32 $4.30 $4.32 $4.32 3,595
2022-11-25 $3.94 $3.94 $3.94 $3.94 $3.94 21
2022-11-23 $3.94 $3.94 $3.94 $3.94 $3.94 801
2022-11-22 $3.83 $3.83 $3.83 $3.83 $3.83 399
2022-11-21 $3.72 $3.72 $3.72 $3.72 $3.72 265
2022-11-18 $4.09 $4.47 $3.99 $4.47 $4.47 23,995
2022-11-17 $3.87 $3.94 $3.75 $3.75 $3.75 5,213
2022-11-16 $4.01 $4.01 $3.77 $3.81 $3.81 3,196
2022-11-15 $4.03 $4.04 $3.69 $3.69 $3.69 3,883
2022-11-14 $4.04 $4.04 $4.04 $4.04 $4.04 977
2022-11-11 $4.29 $4.29 $4.10 $4.10 $4.10 3,712
2022-11-10 $3.99 $3.99 $3.83 $3.90 $3.90 7,050
2022-11-09 $3.80 $3.84 $3.74 $3.74 $3.74 9,470
2022-11-08 $3.51 $3.51 $3.51 $3.51 $3.51 393
2022-11-07 $3.67 $3.75 $3.67 $3.75 $3.75 1,363
2022-11-04 $3.42 $3.42 $3.32 $3.32 $3.32 325
2022-11-03 $3.28 $3.52 $3.28 $3.52 $3.52 844
2022-11-02 $3.75 $3.75 $3.38 $3.38 $3.38 386
2022-11-01 $3.30 $3.75 $3.30 $3.52 $3.52 2,999
2022-10-31 $3.41 $3.45 $3.41 $3.45 $3.45 744
2022-10-28 $3.51 $3.64 $3.51 $3.64 $3.64 1,134
2022-10-27 $3.57 $3.57 $3.50 $3.50 $3.50 1,640
2022-10-26 $3.53 $3.61 $3.30 $3.35 $3.35 4,620
2022-10-25 $3.42 $3.42 $3.42 $3.42 $3.42 988
2022-10-24 $3.42 $3.42 $3.27 $3.35 $3.35 2,916
2022-10-21 $3.35 $3.42 $3.30 $3.42 $3.42 7,282
2022-10-20 $3.22 $3.34 $3.19 $3.34 $3.34 8,106
2022-10-19 $3.25 $3.42 $3.25 $3.42 $3.42 2,514
2022-10-18 $3.43 $3.43 $3.33 $3.33 $3.33 521
2022-10-17 $3.38 $3.38 $3.03 $3.28 $3.28 3,718
2022-10-14 $3.31 $3.31 $3.10 $3.10 $3.10 1,340
2022-10-13 $3.09 $3.09 $3.07 $3.07 $3.07 2,073
2022-10-12 $3.26 $3.26 $3.14 $3.14 $3.14 234
2022-10-11 $3.21 $3.21 $3.07 $3.07 $3.07 1,368
2022-10-10 $3.31 $3.31 $3.26 $3.31 $3.31 2,135
2022-10-07 $3.31 $3.39 $3.31 $3.31 $3.31 722
2022-10-06 $3.42 $3.42 $3.42 $3.42 $3.42 115
2022-10-05 $3.34 $3.42 $3.31 $3.31 $3.31 1,490
2022-10-04 $3.46 $3.50 $3.39 $3.42 $3.42 5,661
2022-10-03 $3.53 $3.53 $3.53 $3.53 $3.53 20
2022-09-30 $3.53 $3.53 $3.53 $3.53 $3.53 185
2022-09-29 $3.31 $3.31 $3.31 $3.31 $3.31 23,158
2022-09-28 $3.53 $3.54 $3.53 $3.54 $3.54 1,012
2022-09-27 $3.49 $3.49 $3.49 $3.49 $3.49 649
2022-09-26 $3.31 $3.54 $3.31 $3.31 $3.31 1,713
2022-09-23 $3.31 $3.31 $3.31 $3.31 $3.31 2,487
2022-09-22 $3.51 $3.63 $3.51 $3.59 $3.59 3,112
2022-09-21 $3.55 $3.78 $3.55 $3.78 $3.78 1,403
2022-09-20 $3.85 $3.85 $3.84 $3.84 $3.84 1,052
2022-09-19 $3.65 $3.65 $3.65 $3.65 $3.65 44
2022-09-16 $3.38 $3.65 $3.38 $3.65 $3.65 424
2022-09-15 $3.85 $4.09 $3.52 $3.52 $3.52 17,129
2022-09-14 $3.71 $3.71 $3.71 $3.71 $3.71 13
2022-09-13 $3.98 $3.98 $3.71 $3.71 $3.71 1,134
2022-09-12 $3.82 $3.82 $3.82 $3.82 $3.82 30
2022-09-09 $3.84 $3.84 $3.81 $3.82 $3.82 1,894
2022-09-08 $4.08 $4.08 $4.08 $4.08 $4.08 1
2022-09-07 $4.07 $4.08 $4.07 $4.08 $4.08 2,193
2022-09-06 $3.78 $4.08 $3.76 $3.76 $3.76 2,678
2022-09-02 $4.39 $4.39 $3.81 $4.04 $4.04 6,179
2022-09-01 $3.95 $3.95 $3.95 $3.95 $3.95 194
2022-08-31 $3.97 $3.97 $3.95 $3.95 $3.95 283
2022-08-30 $4.11 $4.12 $4.09 $4.09 $4.09 1,525
2022-08-29 $4.08 $4.08 $3.71 $3.71 $3.71 963
2022-08-26 $4.20 $4.20 $3.90 $3.90 $3.90 1,285
2022-08-25 $4.49 $4.49 $4.49 $4.49 $4.49 2,404
2022-08-24 $4.08 $4.08 $4.08 $4.08 $4.08 66
2022-08-23 $4.08 $4.08 $4.08 $4.08 $4.08 188
2022-08-22 $4.01 $4.26 $4.01 $4.26 $4.26 3,105
2022-08-19 $4.18 $4.18 $4.18 $4.18 $4.18 71
2022-08-18 $4.18 $4.18 $4.18 $4.18 $4.18 2,849
2022-08-17 $3.96 $4.20 $3.96 $4.20 $4.20 1,267
2022-08-16 $4.16 $4.41 $4.16 $4.41 $4.41 467
2022-08-15 $4.14 $4.14 $3.90 $3.90 $3.90 1,512
2022-08-12 $4.38 $4.38 $4.38 $4.38 $4.38 317
2022-08-11 $4.38 $4.38 $4.38 $4.38 $4.38 263
2022-08-10 $4.43 $4.43 $4.09 $4.09 $4.09 498
2022-08-09 $3.96 $3.96 $3.96 $3.96 $3.96 225
2022-08-08 $4.06 $4.06 $3.72 $3.72 $3.72 881
2022-08-05 $3.93 $3.93 $3.93 $3.93 $3.93 50
2022-08-04 $3.93 $3.93 $3.93 $3.93 $3.93 110
2022-08-03 $3.96 $4.41 $3.96 $4.23 $4.23 1,350
2022-08-02 $4.33 $4.33 $4.02 $4.02 $4.02 2,531
2022-08-01 $3.79 $4.20 $3.79 $4.20 $4.20 1,346
2022-07-29 $3.97 $4.25 $3.71 $3.71 $3.71 6,255
2022-07-28 $4.80 $4.80 $4.80 $4.80 $4.80 141
2022-07-27 $4.75 $4.80 $4.75 $4.80 $4.80 658
2022-07-26 $4.44 $4.44 $4.44 $4.44 $4.44 195
2022-07-25 $4.02 $4.02 $4.02 $4.02 $4.02 83
2022-07-22 $4.25 $4.25 $4.02 $4.02 $4.02 2,600
2022-07-21 $4.10 $4.10 $4.10 $4.10 $4.10 3,229
2022-07-20 $3.72 $4.48 $3.72 $4.48 $4.48 1,054
2022-07-19 $3.94 $4.49 $3.94 $4.49 $4.49 2,173
2022-07-18 $3.93 $4.40 $3.90 $4.15 $4.15 3,329
2022-07-15 $3.66 $3.97 $3.66 $3.81 $3.81 6,840
2022-07-14 $3.98 $3.98 $3.54 $3.55 $3.55 3,332
2022-07-13 $3.91 $3.91 $3.91 $3.91 $3.91 1,294
2022-07-12 $3.96 $4.15 $3.96 $4.15 $4.15 1,321
2022-07-11 $4.07 $4.07 $4.07 $4.07 $4.07 247
2022-07-08 $4.25 $4.47 $4.14 $4.14 $4.14 10,244
2022-07-07 $4.06 $4.13 $3.76 $4.13 $4.13 1,169
2022-07-06 $3.88 $4.69 $3.63 $3.63 $3.63 5,689
2022-07-05 $3.98 $4.64 $3.98 $4.64 $4.64 1,054
2022-07-01 $4.19 $4.57 $3.82 $4.57 $4.57 2,763
2022-06-30 $4.83 $4.83 $4.83 $4.83 $4.83 37
2022-06-29 $4.83 $4.83 $4.83 $4.83 $4.83 48
2022-06-28 $4.31 $4.83 $4.31 $4.83 $4.83 634
2022-06-27 $4.30 $4.30 $4.30 $4.30 $4.30 434
2022-06-24 $4.23 $4.23 $4.23 $4.23 $4.23 17
2022-06-23 $4.23 $4.23 $4.23 $4.23 $4.23 0
2022-06-22 $4.23 $4.23 $4.23 $4.23 $4.23 2,558
2022-06-21 $4.57 $4.93 $4.57 $4.93 $4.93 1,290
2022-06-17 $4.35 $4.53 $3.91 $4.45 $4.45 2,078
2022-06-16 $4.09 $4.38 $4.09 $4.21 $4.21 1,997
2022-06-15 $4.34 $4.37 $4.34 $4.34 $4.34 1,026
2022-06-14 $4.47 $4.47 $4.07 $4.07 $4.07 6,770
2022-06-13 $4.06 $4.38 $4.06 $4.06 $4.06 8,088
2022-06-10 $4.73 $4.75 $4.71 $4.75 $4.75 1,679
2022-06-09 $4.90 $5.35 $4.52 $4.73 $4.73 4,183
2022-06-08 $4.90 $5.26 $4.90 $5.08 $5.08 4,071
2022-06-07 $4.90 $4.90 $4.90 $4.90 $4.90 586
2022-06-06 $4.90 $4.90 $4.90 $4.90 $4.90 207
2022-06-03 $5.15 $5.57 $5.15 $5.57 $5.57 833
2022-06-02 $4.73 $5.07 $4.73 $4.99 $4.99 3,755
2022-06-01 $5.33 $5.33 $5.33 $5.33 $5.33 270
2022-05-31 $5.50 $5.50 $5.50 $5.50 $5.50 422
2022-05-27 $5.70 $5.70 $5.70 $5.70 $5.70 93
2022-05-26 $5.70 $5.70 $5.70 $5.70 $5.70 57
2022-05-25 $5.70 $5.70 $5.70 $5.70 $5.70 266
2022-05-24 $5.66 $5.66 $5.66 $5.66 $5.66 800
2022-05-23 $5.62 $5.66 $5.48 $5.66 $5.66 41,544
2022-05-20 $5.57 $5.57 $5.57 $5.57 $5.57 180
2022-05-19 $5.98 $5.98 $5.98 $5.98 $5.98 372
2022-05-18 $5.50 $5.50 $5.50 $5.50 $5.50 391
2022-05-17 $5.08 $5.08 $5.08 $5.08 $5.08 24
2022-05-16 $5.30 $5.30 $5.08 $5.08 $5.08 277
2022-05-13 $5.05 $5.05 $5.05 $5.05 $5.05 1,245
2022-05-12 $5.05 $5.37 $5.05 $5.37 $5.37 1,274
2022-05-11 $5.20 $5.43 $5.20 $5.43 $5.43 4,422
2022-05-10 $5.19 $5.19 $5.05 $5.05 $5.05 4,096
2022-05-09 $5.40 $5.40 $5.40 $5.40 $5.40 300
2022-05-06 $5.50 $5.50 $4.96 $4.96 $4.96 2,432
2022-05-05 $5.36 $5.36 $5.36 $5.36 $5.36 312
2022-05-04 $5.25 $5.31 $5.25 $5.31 $5.31 4,988
2022-05-03 $5.40 $5.40 $5.01 $5.05 $5.05 6,401
2022-05-02 $4.96 $5.38 $4.96 $5.38 $5.38 2,701
2022-04-29 $4.97 $4.97 $4.97 $4.97 $4.97 2,430
2022-04-28 $5.07 $5.50 $5.07 $5.10 $5.10 1,986
2022-04-27 $5.45 $5.45 $5.19 $5.25 $5.04 2,596
2022-04-26 $5.52 $5.66 $5.40 $5.41 $5.18 596
2022-04-25 $5.83 $5.83 $5.41 $5.41 $5.19 596
2022-04-22 $5.66 $5.66 $5.66 $5.66 $5.42 287
2022-04-21 $5.67 $6.09 $5.67 $5.92 $5.68 1,790
2022-04-20 $5.60 $6.08 $5.59 $6.08 $5.83 2,826
2022-04-19 $5.65 $5.65 $5.65 $5.65 $5.42 2,460
2022-04-18 $5.75 $5.75 $5.75 $5.75 $5.51 506
2022-04-14 $5.23 $5.78 $5.23 $5.31 $5.09 8,826
2022-04-13 $5.38 $5.70 $5.23 $5.23 $5.02 11,067
2022-04-12 $5.41 $5.67 $5.38 $5.38 $5.16 2,357
2022-04-11 $5.32 $5.32 $4.98 $4.98 $4.78 377
2022-04-08 $5.56 $5.77 $5.54 $5.54 $5.31 3,130
2022-04-07 $5.77 $5.77 $5.77 $5.77 $5.53 337
2022-04-06 $5.66 $6.08 $5.66 $6.08 $5.83 599
2022-04-05 $5.74 $5.74 $5.72 $5.72 $5.49 1,302
2022-04-04 $5.81 $6.39 $5.81 $6.39 $6.13 5,566
2022-04-01 $6.08 $6.35 $5.65 $6.35 $6.09 2,246
2022-03-31 $6.00 $6.29 $5.80 $6.29 $6.03 25,584
2022-03-30 $5.99 $5.99 $5.99 $5.99 $5.74 87
2022-03-29 $5.58 $5.99 $5.58 $5.99 $5.74 1,101
2022-03-28 $5.60 $5.60 $5.52 $5.52 $5.29 1,300
2022-03-25 $5.90 $5.90 $5.90 $5.90 $5.66 1,518
2022-03-24 $5.26 $5.90 $5.26 $5.90 $5.66 3,206
2022-03-23 $5.59 $5.88 $5.59 $5.88 $5.64 6,175
2022-03-22 $5.41 $5.42 $5.41 $5.42 $5.20 5,305
2022-03-21 $5.50 $6.40 $5.50 $5.88 $5.64 5,231
2022-03-18 $5.73 $5.88 $5.26 $5.88 $5.64 5,231
2022-03-17 $5.65 $5.93 $5.51 $5.51 $5.28 1,313
2022-03-16 $5.79 $6.07 $5.39 $5.39 $5.17 6,936
2022-03-15 $5.88 $5.88 $5.39 $5.44 $5.21 3,661
2022-03-14 $6.27 $6.27 $5.37 $5.50 $5.28 5,478
2022-03-11 $5.23 $6.11 $5.23 $6.11 $5.86 3,636
2022-03-10 $5.75 $5.97 $5.75 $5.97 $5.72 12,433
2022-03-09 $5.73 $6.07 $5.38 $5.43 $5.21 27,120
2022-03-08 $5.30 $5.71 $5.13 $5.13 $4.92 5,403
2022-03-07 $5.47 $5.47 $5.01 $5.30 $5.09 2,326
2022-03-04 $5.75 $5.75 $5.17 $5.70 $5.47 5,803
2022-03-03 $5.91 $6.30 $5.58 $5.58 $5.35 3,078
2022-03-02 $5.86 $5.90 $5.60 $5.90 $5.65 3,444
2022-03-01 $6.03 $6.04 $5.59 $5.59 $5.36 1,200
2022-02-28 $6.26 $6.30 $6.23 $6.23 $5.97 3,995
2022-02-25 $6.31 $6.31 $6.31 $6.31 $6.05 520
2022-02-24 $6.49 $6.49 $5.98 $6.44 $6.18 10,343
2022-02-23 $6.60 $6.60 $6.60 $6.60 $6.33 607
2022-02-22 $6.80 $6.80 $6.30 $6.80 $6.52 4,589
2022-02-18 $6.82 $6.82 $6.82 $6.82 $6.54 632
2022-02-17 $6.99 $6.99 $6.85 $6.85 $6.57 10,107
2022-02-16 $7.27 $7.27 $7.00 $7.00 $6.71 2,913
2022-02-15 $6.80 $6.80 $6.60 $6.60 $6.33 479
2022-02-14 $7.16 $7.16 $6.80 $7.00 $6.71 2,557
2022-02-11 $6.80 $6.80 $6.80 $6.80 $6.52 2,022
2022-02-10 $6.82 $6.82 $6.82 $6.82 $6.54 383
2022-02-09 $6.85 $6.98 $6.85 $6.98 $6.69 807
2022-02-08 $7.12 $7.12 $6.39 $6.73 $6.45 3,533
2022-02-07 $6.79 $6.79 $6.60 $6.60 $6.33 1,389
2022-02-04 $6.61 $6.63 $6.61 $6.63 $6.35 1,401
2022-02-03 $6.60 $6.71 $6.51 $6.71 $6.44 13,181
2022-02-02 $6.60 $6.85 $5.77 $6.41 $6.14 3,344
2022-02-01 $6.58 $6.58 $6.58 $6.58 $6.31 155
2022-01-31 $6.40 $6.41 $6.40 $6.41 $6.14 1,506
2022-01-28 $6.66 $6.66 $6.35 $6.35 $6.09 258
2022-01-27 $6.55 $6.55 $6.55 $6.55 $6.28 34
2022-01-26 $6.53 $6.60 $6.53 $6.55 $6.28 19,984
2022-01-25 $6.50 $6.70 $6.50 $6.70 $6.43 17,951
2022-01-24 $6.85 $6.85 $6.23 $6.31 $6.05 879
2022-01-21 $6.59 $6.71 $6.59 $6.71 $6.44 1,773
2022-01-20 $6.67 $6.84 $6.67 $6.68 $6.41 3,284
2022-01-19 $6.70 $6.84 $6.70 $6.70 $6.43 870
2022-01-18 $6.47 $6.70 $6.28 $6.70 $6.43 870
2022-01-14 $6.57 $6.57 $6.57 $6.57 $6.30 74
2022-01-13 $6.69 $6.69 $6.57 $6.57 $6.30 443
2022-01-12 $6.69 $6.69 $6.43 $6.69 $6.41 2,609
2022-01-11 $6.43 $6.43 $6.43 $6.43 $6.17 457
2022-01-10 $6.74 $6.74 $6.39 $6.68 $6.41 1,879
2022-01-07 $6.47 $6.70 $6.37 $6.70 $6.43 960
2022-01-06 $6.54 $6.54 $6.54 $6.54 $6.27 410
2022-01-05 $6.50 $6.50 $6.11 $6.11 $5.86 469
2022-01-04 $6.55 $6.55 $6.48 $6.48 $6.22 682
2022-01-03 $6.33 $6.40 $6.33 $6.40 $6.14 40,217
2021-12-31 $6.17 $6.33 $6.08 $6.33 $6.07 1,362
2021-12-30 $6.17 $6.17 $6.17 $6.17 $5.91 196
2021-12-29 $6.26 $6.26 $6.26 $6.26 $6.00 388
2021-12-28 $6.19 $6.28 $6.19 $6.26 $6.00 903
2021-12-27 $6.16 $6.33 $6.16 $6.33 $6.07 2,183
2021-12-23 $6.07 $6.69 $6.07 $6.69 $6.42 1,909
2021-12-22 $6.08 $6.34 $6.08 $6.32 $6.06 1,180
2021-12-21 $6.11 $6.21 $6.04 $6.21 $5.96 7,960
2021-12-20 $5.97 $6.38 $5.97 $6.15 $5.89 7,762
2021-12-17 $6.06 $6.45 $6.05 $6.05 $5.80 4,538
2021-12-16 $6.10 $6.43 $5.85 $6.22 $5.97 15,513
2021-12-15 $6.01 $6.16 $6.00 $6.16 $5.90 5,317
2021-12-14 $6.19 $6.40 $5.97 $6.14 $5.88 2,971
2021-12-13 $6.13 $6.52 $6.09 $6.30 $6.04 22,483
2021-12-10 $6.20 $6.36 $6.20 $6.36 $6.10 3,390
2021-12-09 $6.38 $6.57 $6.21 $6.56 $6.29 1,391
2021-12-08 $6.25 $6.29 $6.22 $6.29 $6.03 19,143
2021-12-07 $6.16 $6.16 $6.07 $6.16 $5.91 925
2021-12-06 $6.30 $6.47 $6.15 $6.15 $5.90 5,034
2021-12-03 $6.35 $6.49 $6.31 $6.32 $6.06 537
2021-12-02 $6.52 $6.60 $6.31 $6.31 $6.05 7,103
2021-12-01 $6.50 $6.50 $6.31 $6.31 $6.05 6,704
2021-11-30 $6.49 $6.68 $6.49 $6.68 $6.40 2,441
2021-11-29 $6.49 $6.49 $6.34 $6.47 $6.21 1,760
2021-11-26 $6.50 $6.50 $6.50 $6.50 $6.23 1,065
2021-11-24 $6.45 $6.45 $6.44 $6.44 $6.18 1,397
2021-11-23 $6.45 $6.69 $6.45 $6.69 $6.42 2,441
2021-11-22 $6.56 $6.63 $6.49 $6.49 $6.22 2,818
2021-11-19 $6.72 $6.77 $6.50 $6.50 $6.23 2,681
2021-11-18 $6.61 $6.61 $6.61 $6.61 $6.34 2,027
2021-11-17 $6.60 $6.73 $6.60 $6.73 $6.45 2,684
2021-11-16 $6.72 $6.90 $6.70 $6.70 $6.43 1,358
2021-11-15 $6.45 $6.97 $6.45 $6.97 $6.68 488
2021-11-12 $6.72 $7.05 $6.72 $7.05 $6.76 927
2021-11-11 $6.72 $6.75 $6.72 $6.75 $6.47 1,620
2021-11-10 $6.89 $6.89 $6.66 $6.66 $6.39 9,460
2021-11-09 $6.86 $6.86 $6.86 $6.86 $6.58 50
2021-11-08 $6.86 $6.86 $6.86 $6.86 $6.57 302
2021-11-05 $6.96 $7.01 $6.96 $6.97 $6.69 1,208
2021-11-04 $6.90 $7.05 $6.80 $7.05 $6.76 1,209
2021-11-03 $6.84 $6.84 $6.84 $6.84 $6.56 1,074
2021-11-02 $7.00 $7.00 $7.00 $7.00 $6.71 1,826
2021-11-01 $6.79 $7.00 $6.79 $7.00 $6.71 1,826
2021-10-29 $6.72 $6.72 $6.72 $6.72 $6.45 364
2021-10-28 $6.85 $6.91 $6.76 $6.91 $6.63 832
2021-10-27 $6.58 $6.58 $6.58 $6.58 $6.31 520
2021-10-26 $6.96 $6.96 $6.73 $6.75 $6.47 2,891
2021-10-25 $6.76 $6.81 $6.75 $6.75 $6.47 7,694
2021-10-22 $6.82 $7.01 $6.81 $6.81 $6.53 1,511
2021-10-21 $7.28 $7.28 $6.88 $6.88 $6.60 227
2021-10-20 $6.89 $6.89 $6.85 $6.85 $6.57 7,345
2021-10-19 $6.83 $6.83 $6.83 $6.83 $6.55 566
2021-10-18 $6.79 $6.79 $6.79 $6.79 $6.51 1,075
2021-10-15 $6.82 $6.82 $6.82 $6.82 $6.54 312
2021-10-14 $6.73 $6.73 $6.73 $6.73 $6.45 191
2021-10-13 $6.73 $6.73 $6.73 $6.73 $6.45 122
2021-10-12 $6.73 $6.73 $6.73 $6.73 $6.45 439
2021-10-11 $6.76 $6.76 $6.60 $6.60 $6.33 1,803
2021-10-08 $6.76 $6.76 $6.76 $6.76 $6.48 46
2021-10-07 $6.80 $6.80 $6.76 $6.76 $6.48 5,308
2021-10-06 $6.72 $6.97 $6.67 $6.68 $6.41 7,604
2021-10-05 $6.50 $6.50 $6.50 $6.50 $6.23 29
2021-10-04 $7.25 $7.25 $6.50 $6.50 $6.23 256
2021-10-01 $6.77 $6.77 $6.77 $6.77 $6.49 73
2021-09-30 $6.77 $6.77 $6.77 $6.77 $6.49 190
2021-09-29 $6.96 $6.96 $6.96 $6.96 $6.68 85
2021-09-28 $6.96 $6.96 $6.96 $6.96 $6.68 61
2021-09-27 $7.00 $7.00 $6.96 $6.96 $6.68 617
2021-09-24 $6.55 $6.90 $6.55 $6.90 $6.61 2,973
2021-09-23 $6.91 $7.35 $6.91 $7.29 $6.99 499
2021-09-22 $7.07 $7.07 $7.00 $7.00 $6.71 7,722
2021-09-21 $6.98 $7.06 $6.98 $7.06 $6.77 3,300
2021-09-20 $7.20 $7.35 $7.20 $7.35 $7.05 402
2021-09-17 $7.08 $7.08 $6.50 $6.50 $6.23 1,066
2021-09-16 $7.42 $7.42 $7.08 $7.29 $6.99 3,669
2021-09-15 $6.83 $7.40 $6.66 $6.66 $6.39 5,683
2021-09-14 $7.15 $7.15 $6.35 $6.35 $6.09 2,207
2021-09-13 $7.25 $7.25 $7.25 $7.25 $6.95 217
2021-09-10 $7.19 $7.35 $7.19 $7.35 $7.04 2,128
2021-09-09 $7.29 $7.29 $7.29 $7.29 $6.99 213
2021-09-08 $7.28 $7.33 $7.26 $7.26 $6.96 15,224
2021-09-07 $7.36 $7.36 $7.36 $7.36 $7.06 136
2021-09-03 $7.02 $7.43 $6.65 $7.43 $7.13 1,324
2021-09-02 $7.35 $7.46 $7.35 $7.37 $7.07 2,018
2021-09-01 $7.34 $7.34 $7.30 $7.30 $7.00 2,057
2021-08-31 $7.26 $7.26 $7.26 $7.26 $6.96 200
2021-08-30 $7.28 $7.28 $7.28 $7.28 $6.98 76,657
2021-08-27 $7.28 $7.28 $7.28 $7.28 $6.98 651
2021-08-26 $7.24 $7.27 $7.18 $7.27 $6.97 1,093
2021-08-25 $7.22 $7.23 $7.17 $7.17 $6.88 3,325
2021-08-24 $6.82 $6.82 $6.82 $6.82 $6.54 745
2021-08-23 $7.25 $7.25 $7.19 $7.21 $6.91 2,521
2021-08-20 $7.01 $7.01 $7.01 $7.01 $6.72 11,471
2021-08-19 $6.82 $7.28 $6.82 $7.03 $6.74 7,060
2021-08-18 $7.17 $7.29 $7.17 $7.29 $6.99 651
2021-08-17 $7.12 $7.12 $7.12 $7.12 $6.83 239
2021-08-16 $7.28 $7.33 $7.24 $7.28 $6.98 9,513
2021-08-13 $7.21 $7.21 $7.21 $7.21 $6.92 301
2021-08-12 $7.12 $7.18 $7.05 $7.15 $6.86 4,999
2021-08-11 $7.00 $7.03 $7.00 $7.00 $6.71 3,116
2021-08-10 $6.52 $6.52 $6.20 $6.20 $5.95 322
2021-08-09 $7.04 $7.04 $7.04 $7.04 $6.75 320
2021-08-06 $7.03 $7.03 $7.03 $7.03 $6.74 0
2021-08-05 $7.03 $7.03 $7.03 $7.03 $6.74 66
2021-08-04 $6.84 $7.03 $6.84 $7.03 $6.74 520
2021-08-03 $7.02 $7.06 $7.02 $7.03 $6.74 1,545
2021-08-02 $6.71 $6.76 $6.71 $6.76 $6.48 2,103
2021-07-30 $7.14 $7.23 $6.99 $6.99 $6.71 1,422
2021-07-29 $6.99 $7.29 $6.99 $7.29 $6.99 2,549
2021-07-28 $6.97 $6.97 $6.97 $6.97 $6.68 60
2021-07-27 $6.88 $6.97 $6.88 $6.97 $6.68 1,255
2021-07-26 $6.85 $6.85 $6.51 $6.51 $6.24 2,502
2021-07-23 $6.85 $6.97 $6.75 $6.97 $6.69 4,217
2021-07-22 $6.96 $6.97 $6.88 $6.96 $6.68 21,174
2021-07-21 $6.95 $6.95 $6.89 $6.89 $6.61 649
2021-07-20 $6.94 $7.01 $6.93 $7.01 $6.72 1,284
2021-07-19 $7.01 $7.05 $7.01 $7.05 $6.76 773
2021-07-16 $6.98 $6.98 $6.95 $6.95 $6.66 2,224
2021-07-15 $6.99 $6.99 $6.94 $6.94 $6.66 2,518
2021-07-14 $7.05 $7.05 $6.94 $6.94 $6.66 16,482
2021-07-13 $7.08 $7.08 $7.02 $7.02 $6.73 2,473
2021-07-12 $7.14 $7.14 $7.14 $7.14 $6.85 567
2021-07-09 $7.20 $7.20 $7.20 $7.20 $6.91 117
2021-07-08 $6.72 $7.20 $6.72 $7.20 $6.91 1,153
2021-07-07 $7.16 $7.16 $7.16 $7.16 $6.86 12
2021-07-06 $7.11 $7.16 $7.11 $7.16 $6.86 667
2021-07-02 $7.13 $7.20 $7.13 $7.15 $6.86 3,597
2021-07-01 $7.24 $7.24 $7.24 $7.24 $6.94 6,783
2021-06-30 $7.25 $7.25 $7.25 $7.25 $6.95 211
2021-06-29 $7.21 $7.28 $7.21 $7.21 $6.92 1,306
2021-06-28 $7.27 $7.27 $7.27 $7.27 $6.97 10,972
2021-06-25 $7.25 $7.25 $7.25 $7.25 $6.95 51
2021-06-24 $7.25 $7.26 $7.25 $7.25 $6.95 808
2021-06-23 $7.26 $7.29 $7.26 $7.29 $6.99 889
2021-06-22 $7.24 $7.27 $7.24 $7.25 $6.95 1,056
2021-06-21 $7.23 $7.29 $7.23 $7.25 $6.95 2,663
2021-06-18 $7.06 $7.12 $6.97 $7.01 $6.72 8,955
2021-06-17 $6.99 $6.99 $6.99 $6.99 $6.70 1,106
2021-06-16 $7.22 $7.28 $7.17 $7.28 $6.98 790
2021-06-15 $7.24 $7.32 $7.24 $7.26 $6.96 1,229
2021-06-14 $7.30 $7.33 $7.30 $7.33 $7.03 5,400
2021-06-11 $7.25 $7.25 $7.25 $7.25 $6.95 111
2021-06-10 $7.25 $7.45 $7.25 $7.25 $6.95 1,937
2021-06-09 $7.20 $7.24 $7.20 $7.22 $6.92 908
2021-06-08 $6.99 $6.99 $6.99 $6.99 $6.70 490
2021-06-07 $6.75 $7.12 $6.75 $7.11 $6.82 1,644
2021-06-04 $7.08 $7.08 $7.02 $7.02 $6.74 984
2021-06-03 $7.09 $7.13 $7.06 $7.13 $6.84 2,884
2021-06-02 $7.10 $7.19 $7.00 $7.19 $6.90 5,206
2021-06-01 $7.05 $7.05 $7.05 $7.05 $6.76 1,036
2021-05-28 $7.06 $7.20 $7.06 $7.20 $6.91 292
2021-05-27 $6.98 $7.13 $6.98 $7.13 $6.84 2,340
2021-05-26 $6.60 $6.60 $6.60 $6.60 $6.33 98
2021-05-25 $7.05 $7.05 $6.60 $6.60 $6.33 1,316
2021-05-24 $6.92 $7.11 $6.92 $6.95 $6.67 1,629
2021-05-21 $6.99 $6.99 $6.93 $6.93 $6.65 379
2021-05-20 $7.07 $7.07 $7.07 $7.07 $6.78 272
2021-05-19 $7.03 $7.19 $7.03 $7.19 $6.66 330
2021-05-18 $7.10 $7.13 $6.75 $7.12 $6.59 2,258
2021-05-17 $7.05 $7.06 $7.00 $7.06 $6.53 2,176
2021-05-14 $7.00 $7.00 $7.00 $7.00 $6.48 1,541
2021-05-13 $7.00 $7.00 $7.00 $7.00 $6.48 290
2021-05-12 $6.84 $6.85 $6.84 $6.85 $6.34 3,883
2021-05-11 $6.79 $7.00 $6.79 $7.00 $6.48 1,836
2021-05-10 $6.98 $6.98 $6.98 $6.98 $6.46 1,829
2021-05-07 $6.88 $6.98 $6.88 $6.98 $6.46 327
2021-05-06 $6.80 $6.80 $6.80 $6.80 $6.30 385
2021-05-05 $6.75 $6.88 $6.53 $6.88 $6.37 1,960
2021-05-04 $7.14 $7.14 $6.51 $6.51 $6.03 970
2021-05-03 $6.68 $6.95 $6.48 $6.94 $6.43 5,677
2021-04-30 $6.92 $6.98 $6.64 $6.98 $6.46 1,909
2021-04-29 $6.98 $6.98 $6.98 $6.98 $6.46 2
2021-04-28 $6.92 $6.98 $6.80 $6.98 $6.46 3,684
2021-04-27 $6.70 $6.93 $6.70 $6.93 $6.42 1,128
2021-04-26 $6.82 $6.82 $6.50 $6.50 $6.02 751
2021-04-23 $6.80 $6.89 $6.68 $6.87 $6.36 2,272
2021-04-22 $6.45 $6.68 $6.45 $6.68 $6.18 4,489
2021-04-21 $6.58 $6.58 $6.58 $6.58 $6.09 35
2021-04-20 $6.74 $6.94 $6.58 $6.58 $6.09 1,647
2021-04-19 $6.67 $6.94 $6.62 $6.94 $6.43 875
2021-04-16 $6.91 $6.96 $6.47 $6.67 $6.18 5,741
2021-04-15 $6.76 $6.76 $6.76 $6.76 $6.26 388
2021-04-14 $6.88 $6.93 $6.87 $6.93 $6.42 23,368
2021-04-13 $6.73 $6.80 $6.65 $6.80 $6.30 998
2021-04-12 $6.70 $6.70 $6.70 $6.70 $6.20 190
2021-04-09 $6.95 $6.95 $6.95 $6.95 $6.43 270
2021-04-08 $6.36 $6.37 $6.36 $6.37 $5.90 956
2021-04-07 $6.85 $6.85 $6.85 $6.85 $6.34 520
2021-04-06 $6.70 $6.70 $6.70 $6.70 $6.20 1,140
2021-04-05 $6.70 $6.84 $6.70 $6.84 $6.33 2,307
2021-04-01 $6.61 $6.68 $6.54 $6.54 $6.05 2,217
2021-03-31 $6.70 $6.70 $6.70 $6.70 $6.20 130
2021-03-30 $6.53 $6.70 $6.53 $6.70 $6.20 883
2021-03-29 $6.69 $6.69 $6.36 $6.40 $5.93 5,640
2021-03-26 $6.53 $6.70 $6.53 $6.70 $6.20 820
2021-03-25 $6.53 $6.70 $6.53 $6.70 $6.20 1,031
2021-03-24 $6.79 $6.79 $6.36 $6.79 $6.29 1,341
2021-03-23 $6.64 $6.64 $6.64 $6.64 $6.15 170
2021-03-22 $6.37 $6.57 $6.37 $6.50 $6.02 1,008
2021-03-19 $6.50 $6.81 $6.35 $6.35 $5.88 2,800
2021-03-18 $6.60 $6.61 $6.58 $6.58 $6.09 1,042
2021-03-17 $6.62 $6.62 $6.62 $6.62 $6.13 4,514
2021-03-16 $6.31 $6.88 $6.31 $6.85 $6.34 7,504
2021-03-15 $6.57 $6.57 $6.57 $6.57 $6.08 294
2021-03-12 $6.86 $6.86 $6.29 $6.29 $5.83 9,757
2021-03-11 $6.92 $6.97 $6.29 $6.97 $6.45 14,789
2021-03-10 $6.55 $6.87 $6.55 $6.87 $6.36 495
2021-03-09 $6.83 $6.83 $6.18 $6.18 $5.72 1,876
2021-03-08 $6.50 $6.60 $6.50 $6.60 $6.11 576
2021-03-05 $6.78 $6.78 $6.60 $6.60 $6.11 801
2021-03-04 $6.40 $6.92 $6.40 $6.92 $6.41 678
2021-03-03 $6.79 $6.98 $6.79 $6.98 $6.46 733
2021-03-02 $6.50 $6.57 $6.50 $6.57 $6.08 451
2021-03-01 $6.94 $6.94 $6.75 $6.93 $6.42 1,565
2021-02-26 $6.98 $6.99 $6.28 $6.62 $6.13 1,146
2021-02-25 $6.63 $6.63 $6.27 $6.27 $5.80 3,547
2021-02-24 $6.99 $6.99 $6.64 $6.99 $6.47 899
2021-02-23 $6.37 $6.57 $6.37 $6.40 $5.93 2,724
2021-02-22 $6.71 $6.71 $6.69 $6.69 $6.19 422
2021-02-19 $6.89 $6.89 $6.71 $6.71 $6.21 2,362
2021-02-18 $6.87 $6.98 $6.87 $6.98 $6.46 2,456
2021-02-17 $6.64 $6.70 $6.64 $6.70 $6.20 1,697
2021-02-16 $6.50 $6.74 $6.34 $6.54 $6.05 4,722
2021-02-12 $6.36 $6.83 $6.36 $6.72 $6.22 5,595
2021-02-11 $6.71 $6.83 $6.16 $6.65 $6.16 2,074
2021-02-10 $6.10 $6.82 $6.10 $6.50 $6.01 1,029
2021-02-09 $6.67 $6.67 $6.24 $6.50 $6.02 1,029
2021-02-08 $6.60 $6.60 $6.60 $6.60 $6.11 1,407
2021-02-05 $6.59 $6.59 $6.40 $6.40 $5.92 3,238
2021-02-04 $6.54 $6.77 $6.38 $6.67 $6.18 1,644
2021-02-03 $6.44 $6.77 $6.44 $6.70 $6.20 20,357
2021-02-02 $6.57 $6.83 $6.21 $6.21 $5.75 4,517
2021-02-01 $6.29 $6.83 $6.22 $6.83 $6.32 3,189
2021-01-29 $6.20 $6.60 $6.20 $6.60 $6.11 2,366
2021-01-28 $6.57 $6.82 $6.52 $6.52 $6.03 13,228
2021-01-27 $6.57 $6.83 $6.53 $6.56 $6.07 13,783
2021-01-26 $6.73 $6.84 $6.28 $6.28 $5.81 14,103
2021-01-25 $6.74 $6.80 $6.38 $6.51 $6.03 1,839
2021-01-22 $6.83 $6.83 $6.27 $6.83 $6.32 1,740
2021-01-21 $6.43 $6.83 $6.43 $6.83 $6.32 906
2021-01-20 $6.35 $6.83 $6.35 $6.83 $6.32 865
2021-01-19 $6.46 $6.84 $6.33 $6.33 $5.86 3,209
2021-01-15 $6.78 $6.82 $6.46 $6.82 $6.31 2,771
2021-01-14 $6.60 $6.68 $6.40 $6.40 $5.93 7,200
2021-01-13 $6.69 $6.69 $6.69 $6.69 $6.19 347
2021-01-12 $6.72 $6.83 $6.72 $6.79 $6.28 19,366
2021-01-11 $6.75 $6.81 $6.73 $6.79 $6.28 19,366
2021-01-08 $6.42 $6.83 $6.42 $6.83 $6.32 4,130
2021-01-07 $6.75 $6.75 $6.30 $6.30 $5.83 841
2021-01-06 $6.12 $6.65 $6.12 $6.65 $6.16 7,091
2021-01-05 $6.45 $6.59 $6.13 $6.13 $5.68 3,082
2021-01-04 $6.12 $6.50 $6.00 $6.21 $5.74 3,710
2020-12-31 $6.06 $6.25 $6.00 $6.00 $5.55 1,004
2020-12-30 $6.30 $6.50 $6.10 $6.31 $5.84 2,722
2020-12-29 $6.29 $6.48 $6.00 $6.00 $5.56 6,266
2020-12-28 $6.16 $6.29 $6.12 $6.12 $5.67 747
2020-12-24 $6.50 $6.50 $6.50 $6.50 $6.02 1,442
2020-12-23 $6.20 $6.39 $6.01 $6.39 $5.92 1,615
2020-12-22 $6.30 $6.30 $6.00 $6.00 $5.55 1,215
2020-12-21 $6.40 $6.40 $6.05 $6.27 $5.80 2,405
2020-12-18 $6.24 $6.48 $6.00 $6.48 $6.00 1,802
2020-12-17 $6.06 $6.48 $6.06 $6.48 $6.00 2,085
2020-12-16 $6.25 $6.42 $6.00 $6.26 $5.80 9,298
2020-12-15 $6.34 $6.38 $6.00 $6.00 $5.55 1,754
2020-12-14 $6.09 $6.29 $6.09 $6.25 $5.79 3,318
2020-12-11 $6.00 $6.25 $6.00 $6.00 $5.55 6,029
2020-12-10 $6.00 $6.20 $6.00 $6.20 $5.74 11,129
2020-12-09 $6.25 $6.50 $6.00 $6.00 $5.55 569
2020-12-08 $5.99 $6.25 $5.91 $6.16 $5.70 3,757
2020-12-07 $6.02 $6.50 $5.92 $5.92 $5.48 35,234
2020-12-04 $5.98 $6.50 $5.98 $6.20 $5.74 4,244
2020-12-03 $6.34 $6.51 $6.01 $6.01 $5.56 3,564
2020-12-02 $6.41 $6.41 $6.01 $6.01 $5.56 5,031
2020-12-01 $6.30 $6.42 $6.01 $6.39 $5.92 10,891
2020-11-30 $6.36 $6.39 $6.28 $6.38 $5.91 27,012
2020-11-27 $6.24 $6.54 $5.97 $6.54 $6.05 996
2020-11-25 $6.27 $6.55 $5.87 $5.87 $5.43 3,269
2020-11-24 $6.14 $6.20 $5.98 $6.20 $5.74 10,961
2020-11-23 $6.06 $6.20 $5.65 $5.95 $5.51 3,221
2020-11-20 $5.76 $6.02 $5.49 $6.02 $5.57 8,524
2020-11-19 $5.97 $6.05 $5.60 $6.05 $5.60 2,445
2020-11-18 $5.83 $5.83 $5.60 $5.60 $5.18 3,758
2020-11-17 $5.65 $6.08 $5.65 $6.08 $5.63 1,707
2020-11-16 $5.88 $6.07 $5.48 $5.54 $5.13 3,361
2020-11-13 $5.62 $5.87 $5.62 $5.87 $5.43 521
2020-11-12 $5.80 $6.12 $5.64 $6.12 $5.67 4,715
2020-11-11 $5.72 $6.11 $5.72 $6.11 $5.66 2,178
2020-11-10 $6.12 $6.13 $6.12 $6.13 $5.68 1,573
2020-11-09 $5.66 $6.09 $5.66 $6.09 $5.64 1,037
2020-11-06 $6.04 $6.04 $5.87 $6.04 $5.59 2,069
2020-11-05 $5.89 $5.90 $5.72 $5.72 $5.30 5,220
2020-11-04 $5.94 $5.94 $5.94 $5.94 $5.50 366
2020-11-03 $5.73 $5.87 $5.51 $5.87 $5.43 1,851
2020-11-02 $5.54 $5.66 $5.54 $5.65 $5.23 93,873
2020-10-30 $5.26 $5.26 $5.26 $5.26 $4.87 319
2020-10-29 $5.46 $5.47 $5.46 $5.47 $5.06 1,194
2020-10-28 $5.46 $5.56 $5.29 $5.29 $4.90 1,657
2020-10-27 $5.56 $5.75 $5.33 $5.75 $5.32 3,037
2020-10-26 $5.26 $5.26 $5.26 $5.26 $4.87 599
2020-10-23 $5.58 $5.79 $5.27 $5.70 $5.28 3,734
2020-10-22 $5.61 $5.79 $5.53 $5.57 $5.16 7,138
2020-10-21 $5.61 $5.81 $5.61 $5.81 $5.38 5,563
2020-10-20 $5.67 $5.89 $5.67 $5.86 $5.43 743
2020-10-19 $5.81 $5.81 $5.61 $5.61 $5.20 5,719
2020-10-16 $5.67 $5.82 $5.67 $5.82 $5.39 7,496
2020-10-15 $5.77 $5.84 $5.62 $5.74 $5.31 12,623
2020-10-14 $6.01 $6.01 $5.70 $5.77 $5.34 14,889
2020-10-13 $5.91 $6.03 $5.78 $6.02 $5.57 5,905
2020-10-12 $5.85 $5.85 $5.78 $5.78 $5.35 5,403
2020-10-09 $5.80 $6.04 $5.64 $5.64 $5.22 15,721
2020-10-08 $6.01 $6.01 $5.80 $5.90 $5.46 14,026
2020-10-07 $5.81 $6.02 $5.73 $6.00 $5.55 5,417
2020-10-06 $5.50 $5.91 $5.50 $5.91 $5.47 685
2020-10-05 $5.87 $5.87 $5.87 $5.87 $5.43 1,322
2020-10-02 $5.49 $5.97 $5.49 $5.88 $5.44 1,662
2020-10-01 $5.68 $5.84 $5.64 $5.77 $5.34 2,388
2020-09-30 $5.80 $6.06 $5.80 $5.82 $5.39 1,215
2020-09-29 $5.89 $5.89 $5.64 $5.64 $5.22 3,115
2020-09-28 $6.03 $6.03 $5.77 $5.77 $5.34 1,779
2020-09-25 $5.51 $5.54 $5.51 $5.51 $5.10 2,085
2020-09-24 $5.77 $5.99 $5.61 $5.61 $5.19 1,823
2020-09-23 $5.86 $5.89 $5.77 $5.77 $5.34 2,499
2020-09-22 $5.85 $6.10 $5.50 $6.10 $5.65 8,831
2020-09-21 $5.90 $5.92 $5.82 $5.85 $5.42 8,925
2020-09-18 $5.83 $5.83 $5.83 $5.83 $5.40 45
2020-09-17 $5.83 $5.99 $5.83 $5.83 $5.40 2,975
2020-09-16 $6.15 $6.15 $5.85 $5.98 $5.53 3,217
2020-09-15 $6.01 $6.15 $5.82 $6.15 $5.69 7,169
2020-09-14 $6.12 $6.15 $5.79 $5.79 $5.36 4,765
2020-09-11 $5.82 $6.15 $5.82 $5.97 $5.53 5,791
2020-09-10 $6.17 $6.17 $5.87 $6.14 $5.68 2,449
2020-09-09 $5.92 $5.97 $5.82 $5.83 $5.40 18,986
2020-09-08 $5.82 $6.06 $5.82 $5.90 $5.46 7,790
2020-09-04 $5.81 $6.22 $5.50 $5.66 $5.24 11,868
2020-09-03 $6.00 $6.05 $5.51 $5.74 $5.31 4,844
2020-09-02 $6.07 $6.07 $6.01 $6.01 $5.56 4,561
2020-09-01 $5.95 $6.40 $5.90 $6.40 $5.93 4,013
2020-08-31 $6.40 $6.40 $6.11 $6.11 $5.66 1,131
2020-08-28 $6.01 $6.17 $5.82 $6.17 $5.71 2,437
2020-08-27 $5.93 $5.95 $5.87 $5.91 $5.47 2,747
2020-08-26 $6.06 $6.40 $5.82 $6.11 $5.66 1,103
2020-08-25 $6.11 $6.20 $5.82 $6.11 $5.66 2,975
2020-08-24 $6.02 $6.38 $6.02 $6.37 $5.90 4,930
2020-08-21 $6.08 $6.39 $6.00 $6.20 $5.74 1,802
2020-08-20 $6.39 $6.39 $6.06 $6.06 $5.61 344
2020-08-19 $6.50 $6.58 $6.12 $6.35 $5.87 1,659
2020-08-18 $5.93 $6.39 $5.93 $6.39 $5.92 2,481
2020-08-17 $6.08 $6.42 $6.07 $6.07 $5.62 1,392
2020-08-14 $6.41 $6.52 $5.87 $6.52 $6.04 2,169
2020-08-13 $6.46 $6.59 $6.39 $6.39 $5.92 1,687
2020-08-12 $6.82 $6.82 $6.43 $6.43 $5.95 608
2020-08-11 $6.86 $6.86 $6.86 $6.86 $6.35 1,370
2020-08-10 $6.45 $6.67 $6.18 $6.45 $5.97 2,188
2020-08-07 $6.59 $6.96 $6.10 $6.10 $5.65 12,724
2020-08-06 $6.44 $6.93 $6.37 $6.93 $6.41 5,834
2020-08-05 $6.33 $6.40 $6.26 $6.35 $5.88 15,684
2020-08-04 $6.26 $6.40 $6.26 $6.40 $5.93 738
2020-08-03 $6.27 $6.27 $6.17 $6.17 $5.71 939
2020-07-31 $6.26 $6.26 $6.26 $6.26 $5.80 121
2020-07-30 $6.28 $6.29 $6.20 $6.26 $5.80 8,851
2020-07-29 $6.13 $6.13 $6.13 $6.13 $5.68 121
2020-07-28 $6.34 $6.34 $6.34 $6.34 $5.87 10
2020-07-27 $6.10 $6.34 $6.10 $6.34 $5.87 1,712
2020-07-24 $6.23 $6.34 $6.06 $6.25 $5.79 16,302
2020-07-23 $6.21 $6.21 $6.04 $6.04 $5.59 987
2020-07-22 $6.13 $6.20 $6.06 $6.20 $5.74 788
2020-07-21 $6.20 $6.40 $6.20 $6.21 $5.75 1,813
2020-07-20 $6.00 $6.30 $6.00 $6.15 $5.69 16,478
2020-07-17 $6.09 $6.19 $6.09 $6.18 $5.72 1,227
2020-07-16 $6.10 $6.40 $5.94 $6.23 $5.77 7,248
2020-07-15 $6.09 $6.16 $6.00 $6.00 $5.55 6,592
2020-07-14 $6.06 $6.16 $6.04 $6.04 $5.59 1,567
2020-07-13 $6.39 $6.39 $5.50 $5.50 $5.09 8,284
2020-07-10 $5.87 $5.87 $5.87 $5.87 $5.43 286
2020-07-09 $6.12 $6.12 $5.84 $5.84 $5.41 3,326
2020-07-08 $5.98 $6.25 $5.67 $5.67 $5.25 11,422
2020-07-07 $5.83 $6.13 $5.83 $6.13 $5.68 2,338
2020-07-06 $5.85 $6.30 $5.67 $6.24 $5.78 7,547
2020-07-02 $6.33 $6.33 $5.67 $5.82 $5.39 32,732
2020-07-01 $6.23 $6.32 $5.71 $6.32 $5.85 35,844
2020-06-30 $5.91 $6.24 $5.91 $6.24 $5.78 2,293
2020-06-29 $6.00 $6.05 $5.73 $5.84 $5.41 1,653
2020-06-26 $6.08 $6.08 $5.76 $5.76 $5.33 4,341
2020-06-25 $5.87 $6.41 $5.70 $5.70 $5.28 10,922
2020-06-24 $5.69 $6.53 $5.67 $6.52 $6.04 3,178
2020-06-23 $6.39 $6.58 $5.98 $6.35 $5.88 3,623
2020-06-22 $6.34 $6.34 $5.80 $6.20 $5.74 2,370
2020-06-19 $6.12 $6.25 $5.63 $5.79 $5.36 3,952
2020-06-18 $6.39 $6.39 $6.12 $6.12 $5.67 1,193
2020-06-17 $6.35 $6.35 $5.80 $5.80 $5.37 436
2020-06-16 $6.00 $6.58 $6.00 $6.01 $5.56 3,455
2020-06-15 $5.64 $6.42 $5.64 $5.70 $5.28 6,894
2020-06-12 $6.20 $6.20 $6.20 $6.20 $5.74 662
2020-06-11 $6.48 $6.48 $6.16 $6.40 $5.93 1,733
2020-06-10 $6.64 $6.65 $6.59 $6.60 $5.81 22,273
2020-06-09 $6.49 $6.63 $6.49 $6.50 $5.73 12,467
2020-06-08 $6.52 $6.58 $6.48 $6.58 $5.80 19,043
2020-06-05 $6.47 $6.60 $6.47 $6.50 $5.73 27,114
2020-06-04 $6.40 $6.47 $6.40 $6.42 $5.66 1,511
2020-06-03 $6.35 $6.47 $6.35 $6.47 $5.70 3,603
2020-06-02 $6.32 $6.35 $6.32 $6.35 $5.59 2,886
2020-06-01 $6.33 $6.33 $5.75 $6.33 $5.58 1,056
2020-05-29 $5.80 $5.80 $5.65 $5.65 $4.98 15,453
2020-05-28 $6.37 $6.47 $6.24 $6.26 $5.51 8,954
2020-05-27 $6.15 $6.26 $5.66 $6.26 $5.51 7,299
2020-05-26 $6.09 $6.11 $6.08 $6.11 $5.38 1,658
2020-05-22 $5.89 $5.90 $5.77 $5.83 $5.14 8,472
2020-05-21 $5.89 $6.01 $5.55 $5.55 $4.89 1,159
2020-05-20 $6.09 $6.09 $5.50 $5.50 $4.85 9,606
2020-05-19 $5.96 $6.08 $5.50 $5.90 $5.20 7,903
2020-05-18 $5.83 $6.14 $5.83 $5.87 $5.17 2,506
2020-05-15 $5.83 $5.83 $5.50 $5.81 $5.12 2,510
2020-05-14 $5.93 $6.00 $5.89 $5.89 $5.19 14,397
2020-05-13 $5.98 $6.31 $5.45 $5.71 $5.03 7,175
2020-05-12 $5.85 $5.96 $5.85 $5.96 $5.25 1,376
2020-05-11 $5.81 $5.98 $5.81 $5.98 $5.27 460
2020-05-08 $6.03 $6.04 $5.83 $6.03 $5.31 2,045
2020-05-07 $5.94 $6.26 $5.94 $5.94 $5.23 11,811
2020-05-06 $6.01 $6.18 $6.00 $6.01 $5.29 10,301
2020-05-05 $5.85 $5.99 $5.71 $5.93 $5.22 12,700
2020-05-04 $6.02 $6.02 $5.83 $5.83 $5.14 1,367
2020-05-01 $6.00 $6.47 $5.98 $6.47 $5.70 35,306
2020-04-30 $6.19 $6.38 $6.06 $6.38 $5.62 2,792
2020-04-29 $5.74 $6.15 $5.74 $6.15 $5.42 2,570
2020-04-28 $5.67 $5.67 $5.67 $5.67 $5.00 348
2020-04-27 $5.74 $5.74 $5.58 $5.58 $4.92 3,170
2020-04-24 $5.52 $5.71 $5.47 $5.51 $4.85 2,855
2020-04-23 $5.49 $5.74 $5.49 $5.74 $5.06 2,692
2020-04-22 $5.55 $5.67 $5.29 $5.67 $5.00 1,005
2020-04-21 $5.63 $5.63 $5.30 $5.62 $4.95 2,235
2020-04-20 $5.72 $5.72 $5.27 $5.27 $4.64 673
2020-04-17 $5.71 $5.73 $5.24 $5.73 $5.05 6,272
2020-04-16 $5.44 $5.44 $5.22 $5.22 $4.60 3,062
2020-04-15 $5.55 $5.61 $5.29 $5.61 $4.94 2,691
2020-04-14 $5.08 $5.10 $5.08 $5.09 $4.48 4,661
2020-04-13 $5.86 $5.86 $5.01 $5.01 $4.41 959
2020-04-09 $5.11 $5.30 $5.05 $5.25 $4.63 2,023
2020-04-08 $5.50 $5.50 $5.38 $5.47 $4.82 12,263
2020-04-07 $5.67 $5.67 $5.10 $5.10 $4.49 4,558
2020-04-06 $5.33 $5.59 $5.15 $5.21 $4.59 13,035
2020-04-03 $5.49 $5.49 $5.12 $5.12 $4.51 1,454
2020-04-02 $5.55 $5.55 $5.35 $5.55 $4.89 1,539
2020-04-01 $5.38 $5.45 $5.28 $5.44 $4.79 822
2020-03-31 $5.70 $5.70 $5.07 $5.60 $4.93 8,925
2020-03-30 $5.16 $5.70 $5.16 $5.70 $5.02 2,694
2020-03-27 $5.10 $5.48 $5.10 $5.48 $4.83 1,836
2020-03-26 $5.06 $5.83 $5.06 $5.82 $5.13 3,886
2020-03-25 $5.28 $5.66 $5.25 $5.66 $4.99 2,471
2020-03-24 $5.18 $5.53 $5.02 $5.38 $4.74 5,827
2020-03-23 $5.19 $5.65 $5.18 $5.65 $4.98 4,451
2020-03-20 $5.40 $5.40 $5.19 $5.39 $4.75 1,129
2020-03-19 $5.07 $5.25 $5.04 $5.10 $4.49 9,434
2020-03-18 $5.22 $5.40 $4.95 $4.95 $4.36 13,358
2020-03-17 $5.45 $5.70 $5.45 $5.59 $4.92 5,941
2020-03-16 $5.50 $5.80 $4.95 $4.95 $4.36 6,260
2020-03-13 $5.80 $5.80 $5.59 $5.80 $5.11 6,021
2020-03-12 $5.75 $5.80 $5.44 $5.44 $4.79 3,771
2020-03-11 $6.30 $6.44 $6.19 $6.23 $5.49 5,935
2020-03-10 $6.53 $6.75 $6.31 $6.31 $5.56 11,040
2020-03-09 $6.79 $6.79 $6.31 $6.41 $5.65 1,382
2020-03-06 $6.72 $6.79 $6.72 $6.79 $5.98 664
2020-03-05 $6.72 $6.83 $6.67 $6.68 $5.88 4,618
2020-03-04 $6.80 $7.00 $6.73 $7.00 $6.17 2,125
2020-03-03 $6.78 $6.96 $6.56 $6.56 $5.78 3,717
2020-03-02 $6.70 $6.84 $6.52 $6.81 $6.00 3,849
2020-02-28 $6.41 $6.58 $6.41 $6.58 $5.80 3,538
2020-02-27 $6.77 $6.77 $6.77 $6.77 $5.96 551
2020-02-26 $6.68 $6.80 $6.63 $6.63 $5.84 2,523
2020-02-25 $6.75 $6.77 $6.71 $6.74 $5.94 3,656
2020-02-24 $6.80 $6.92 $6.75 $6.75 $5.95 13,634
2020-02-21 $6.99 $7.10 $6.90 $6.90 $6.08 13,386
2020-02-20 $7.03 $7.03 $6.90 $6.90 $6.08 2,539
2020-02-19 $6.84 $6.98 $6.84 $6.98 $6.15 3,609
2020-02-18 $7.29 $7.29 $7.00 $7.05 $6.21 1,251
2020-02-14 $7.31 $7.48 $7.30 $7.30 $6.43 1,898
2020-02-13 $7.20 $7.20 $7.12 $7.12 $6.27 667
2020-02-12 $7.27 $7.27 $7.08 $7.08 $6.24 97,642
2020-02-11 $7.23 $7.24 $7.15 $7.21 $6.35 95,096
2020-02-10 $7.25 $7.25 $7.15 $7.17 $6.32 47,828
2020-02-07 $7.33 $7.39 $7.15 $7.15 $6.30 105,414
2020-02-06 $7.29 $7.29 $7.27 $7.27 $6.40 661
2020-02-05 $7.29 $7.35 $7.28 $7.35 $6.48 6,384
2020-02-04 $7.31 $7.50 $7.24 $7.50 $6.61 6,699
2020-02-03 $7.59 $7.59 $7.39 $7.39 $6.51 1,942
2020-01-31 $7.29 $7.63 $7.29 $7.63 $6.72 2,308
2020-01-30 $7.47 $7.60 $7.37 $7.60 $6.69 1,183
2020-01-29 $7.41 $7.41 $7.25 $7.25 $6.39 5,583
2020-01-28 $7.43 $7.59 $7.28 $7.46 $6.57 13,414
2020-01-27 $7.28 $7.30 $7.25 $7.25 $6.39 6,889
2020-01-24 $7.52 $7.52 $7.35 $7.35 $6.48 2,047
2020-01-23 $7.68 $7.68 $7.33 $7.33 $6.46 637
2020-01-22 $7.58 $7.58 $7.37 $7.37 $6.49 1,188
2020-01-21 $7.53 $7.64 $7.47 $7.64 $6.73 7,544
2020-01-17 $7.29 $7.36 $7.29 $7.30 $6.43 663
2020-01-16 $7.34 $7.42 $7.34 $7.37 $6.49 11,633
2020-01-15 $7.48 $7.60 $7.25 $7.25 $6.39 5,094
2020-01-14 $7.38 $7.38 $7.28 $7.28 $6.41 3,155
2020-01-13 $7.22 $7.44 $7.22 $7.44 $6.55 1,597
2020-01-10 $7.40 $7.45 $7.34 $7.34 $6.47 3,478
2020-01-09 $7.36 $7.38 $7.36 $7.36 $6.48 1,465
2020-01-08 $7.41 $7.41 $7.35 $7.41 $6.53 769
2020-01-07 $7.56 $7.56 $7.37 $7.37 $6.49 1,745
2020-01-06 $7.34 $7.64 $7.29 $7.29 $6.42 2,856
2020-01-03 $7.22 $7.22 $7.22 $7.22 $6.36 300
2020-01-02 $7.50 $7.75 $7.29 $7.29 $6.42 3,397
2019-12-31 $7.44 $7.50 $7.37 $7.50 $6.61 1,883
2019-12-30 $7.50 $7.50 $7.46 $7.47 $6.58 18,613
2019-12-27 $7.38 $7.38 $7.26 $7.31 $6.44 8,669
2019-12-26 $7.19 $7.42 $7.19 $7.34 $6.47 1,043
2019-12-24 $7.35 $7.50 $7.19 $7.50 $6.61 888
2019-12-23 $7.28 $7.35 $7.19 $7.27 $6.40 3,401
2019-12-20 $7.34 $7.39 $7.28 $7.28 $6.41 5,375
2019-12-19 $7.41 $7.50 $7.38 $7.50 $6.61 1,689
2019-12-18 $7.34 $7.37 $7.25 $7.25 $6.39 1,456
2019-12-17 $7.36 $7.41 $7.27 $7.27 $6.40 6,536
2019-12-16 $7.22 $7.37 $7.22 $7.35 $6.48 2,988
2019-12-13 $7.17 $7.19 $7.17 $7.19 $6.33 435
2019-12-12 $7.34 $7.34 $7.23 $7.23 $6.37 6,560
2019-12-11 $7.19 $7.30 $7.18 $7.22 $6.36 2,456
2019-12-10 $7.36 $7.41 $7.18 $7.18 $6.33 10,396
2019-12-09 $7.24 $7.29 $7.17 $7.29 $6.42 1,319
2019-12-06 $7.30 $7.39 $7.19 $7.19 $6.33 3,702
2019-12-05 $7.31 $7.48 $7.18 $7.18 $6.33 2,839
2019-12-04 $7.21 $7.35 $7.17 $7.35 $6.48 7,425
2019-12-03 $7.26 $7.26 $7.13 $7.13 $6.28 2,121
2019-12-02 $7.13 $7.27 $7.05 $7.20 $6.34 4,912
2019-11-29 $7.00 $7.00 $7.00 $7.00 $6.17 709
2019-11-27 $7.12 $7.12 $7.00 $7.00 $6.17 637
2019-11-26 $7.24 $7.26 $7.11 $7.16 $6.31 5,333
2019-11-25 $7.12 $7.25 $7.09 $7.15 $6.30 14,924
2019-11-22 $7.24 $7.24 $7.09 $7.09 $6.25 634
2019-11-21 $7.19 $7.29 $7.19 $7.29 $6.42 3,811
2019-11-20 $7.31 $7.31 $7.08 $7.19 $6.33 14,947
2019-11-19 $7.25 $7.25 $7.25 $7.25 $6.39 632
2019-11-18 $7.27 $7.27 $7.19 $7.25 $6.39 2,481
2019-11-15 $7.22 $7.27 $7.12 $7.27 $6.40 2,285
2019-11-14 $7.08 $7.28 $7.08 $7.26 $6.40 1,552
2019-11-13 $7.26 $7.26 $7.07 $7.22 $6.36 10,210
2019-11-12 $7.25 $7.26 $7.16 $7.19 $6.33 6,863
2019-11-11 $7.14 $7.41 $7.14 $7.41 $6.53 2,330
2019-11-08 $7.22 $7.35 $7.07 $7.35 $6.48 1,277
2019-11-07 $7.25 $7.31 $7.09 $7.09 $6.25 3,161
2019-11-06 $7.41 $7.41 $7.33 $7.39 $6.51 996
2019-11-05 $7.25 $7.30 $7.25 $7.30 $6.43 1,434
2019-11-04 $7.33 $7.36 $7.20 $7.36 $6.48 2,099
2019-11-01 $7.49 $7.53 $7.33 $7.33 $6.46 1,263
2019-10-31 $7.61 $7.61 $7.61 $7.61 $6.70 397
2019-10-30 $7.43 $7.43 $7.24 $7.33 $6.46 1,296
2019-10-29 $7.48 $7.72 $7.37 $7.42 $6.54 4,018
2019-10-28 $7.66 $7.66 $7.42 $7.42 $6.54 1,293
2019-10-25 $7.47 $7.47 $7.47 $7.47 $6.58 23
2019-10-24 $7.41 $7.65 $7.41 $7.47 $6.58 2,654
2019-10-23 $7.79 $7.79 $7.47 $7.47 $6.58 1,772
2019-10-22 $7.57 $7.65 $7.32 $7.49 $6.60 23,948
2019-10-21 $7.67 $7.67 $7.35 $7.35 $6.48 1,243
2019-10-18 $7.50 $7.62 $7.50 $7.62 $6.71 2,204
2019-10-17 $7.47 $7.50 $7.35 $7.39 $6.51 3,487
2019-10-16 $7.31 $7.34 $7.31 $7.34 $6.47 1,122
2019-10-15 $7.10 $7.17 $7.10 $7.17 $6.32 1,358
2019-10-14 $7.44 $7.44 $7.08 $7.12 $6.27 4,948
2019-10-11 $7.35 $7.35 $7.32 $7.35 $6.48 2,876
2019-10-10 $6.99 $6.99 $6.99 $6.99 $6.16 0
2019-10-09 $7.26 $7.26 $6.99 $6.99 $6.16 2,033
2019-10-08 $7.12 $7.22 $6.96 $7.05 $6.21 1,153
2019-10-07 $7.14 $7.14 $7.06 $7.06 $6.22 1,151
2019-10-04 $7.11 $7.11 $7.06 $7.06 $6.22 1,255
2019-10-03 $7.19 $7.40 $7.19 $7.40 $6.52 2,446
2019-10-02 $6.95 $7.34 $6.95 $7.34 $6.47 5,325
2019-10-01 $6.92 $6.92 $6.78 $6.78 $5.97 581
2019-09-30 $6.83 $7.09 $6.83 $7.06 $6.22 15,385
2019-09-27 $7.10 $7.20 $6.83 $6.88 $6.06 2,772
2019-09-26 $7.06 $7.06 $6.82 $6.82 $6.01 3,108
2019-09-25 $7.09 $7.25 $7.04 $7.25 $6.39 4,524
2019-09-24 $7.18 $7.18 $7.02 $7.11 $6.26 7,337
2019-09-23 $7.08 $7.08 $6.82 $7.08 $6.24 13,514
2019-09-20 $6.96 $6.96 $6.87 $6.92 $6.10 3,143
2019-09-19 $6.95 $7.14 $6.95 $6.99 $6.16 3,000
2019-09-18 $6.92 $7.09 $6.92 $6.92 $6.10 1,113
2019-09-17 $7.15 $7.15 $7.09 $7.09 $6.25 264
2019-09-16 $7.06 $7.06 $7.06 $7.06 $6.22 963
2019-09-13 $7.17 $7.22 $6.93 $6.93 $6.11 9,260
2019-09-12 $7.03 $7.03 $6.67 $6.67 $5.88 1,137
2019-09-11 $6.92 $6.95 $6.62 $6.62 $5.83 1,208
2019-09-10 $6.99 $6.99 $6.70 $6.70 $5.90 2,818
2019-09-09 $7.00 $7.10 $6.71 $6.72 $5.92 2,153
2019-09-06 $6.95 $6.95 $6.95 $6.95 $6.12 453
2019-09-05 $7.02 $7.02 $6.76 $6.98 $6.15 2,468
2019-09-04 $7.00 $7.00 $6.98 $6.98 $6.15 340
2019-09-03 $6.89 $6.89 $6.62 $6.62 $5.83 1,048
2019-08-30 $6.94 $6.94 $6.70 $6.70 $5.90 830
2019-08-29 $6.82 $7.00 $6.70 $6.80 $5.99 9,955
2019-08-28 $6.97 $6.97 $6.65 $6.70 $5.90 34,441
2019-08-27 $7.07 $7.18 $7.05 $7.05 $6.21 1,146
2019-08-26 $7.14 $7.14 $7.03 $7.03 $6.19 270
2019-08-23 $7.26 $7.26 $7.26 $7.26 $6.40 262
2019-08-22 $6.98 $7.20 $6.95 $7.00 $6.17 3,390
2019-08-21 $7.02 $7.17 $7.00 $7.01 $6.18 33,366
2019-08-20 $6.79 $7.15 $6.79 $7.04 $6.20 2,517
2019-08-19 $7.20 $7.20 $7.10 $7.11 $6.26 1,424
2019-08-16 $7.27 $7.33 $7.10 $7.10 $6.25 781
2019-08-15 $7.30 $7.30 $7.10 $7.30 $6.43 1,837
2019-08-14 $7.18 $7.18 $7.18 $7.18 $6.32 11
2019-08-13 $7.25 $7.25 $7.00 $7.18 $6.33 9,439
2019-08-12 $6.92 $7.24 $6.92 $7.00 $6.17 861
2019-08-09 $7.08 $7.20 $7.05 $7.05 $6.21 1,403
2019-08-08 $7.11 $7.35 $7.07 $7.35 $6.48 2,294
2019-08-07 $7.21 $7.21 $7.00 $7.18 $6.33 1,482
2019-08-06 $7.04 $7.04 $7.00 $7.00 $6.17 425
2019-08-05 $7.17 $7.17 $7.01 $7.10 $6.25 7,411
2019-08-02 $7.09 $7.09 $7.00 $7.00 $6.17 501
2019-08-01 $7.05 $7.05 $7.05 $7.05 $6.21 500
2019-07-31 $7.23 $7.23 $7.17 $7.21 $6.35 1,413
2019-07-30 $7.34 $7.35 $7.27 $7.30 $6.43 3,202
2019-07-29 $7.36 $7.36 $7.28 $7.35 $6.48 1,805
2019-07-26 $7.33 $7.33 $7.24 $7.25 $6.39 1,984
2019-07-25 $7.37 $7.37 $7.28 $7.34 $6.47 1,598
2019-07-24 $7.40 $7.44 $7.37 $7.37 $6.49 3,347
2019-07-23 $7.39 $7.46 $7.17 $7.25 $6.39 6,347
2019-07-22 $7.46 $7.46 $7.46 $7.46 $6.57 863
2019-07-19 $7.46 $7.46 $7.19 $7.19 $6.33 915
2019-07-18 $7.30 $7.46 $7.13 $7.46 $6.57 1,342
2019-07-17 $7.21 $7.25 $7.17 $7.17 $6.32 1,650
2019-07-16 $7.42 $7.42 $7.42 $7.42 $6.54 217
2019-07-15 $7.42 $7.48 $7.19 $7.42 $6.54 1,423
2019-07-12 $7.27 $7.27 $7.27 $7.27 $6.40 1
2019-07-11 $7.36 $7.40 $7.27 $7.27 $6.40 2,293
2019-07-10 $7.24 $7.40 $7.11 $7.40 $6.52 7,163
2019-07-09 $7.23 $7.23 $7.01 $7.01 $6.18 2,089
2019-07-08 $6.92 $6.92 $6.92 $6.92 $6.10 192
2019-07-05 $7.30 $7.30 $7.22 $7.22 $6.36 1,255
2019-07-03 $7.34 $7.35 $7.32 $7.35 $6.48 1,691
2019-07-02 $7.34 $7.34 $7.09 $7.09 $6.25 2,024
2019-07-01 $7.32 $7.32 $7.07 $7.07 $6.23 3,760
2019-06-28 $7.14 $7.17 $7.11 $7.11 $6.26 2,984
2019-06-27 $7.30 $7.39 $7.05 $7.39 $6.51 536
2019-06-26 $7.33 $7.33 $7.01 $7.01 $6.18 1,362
2019-06-25 $7.39 $7.39 $7.03 $7.07 $6.23 1,083
2019-06-24 $7.42 $7.47 $7.42 $7.47 $6.58 560
2019-06-21 $7.47 $7.47 $7.00 $7.00 $6.17 1,249
2019-06-20 $7.29 $7.29 $7.03 $7.03 $6.19 439
2019-06-19 $7.32 $7.32 $6.99 $6.99 $6.15 1,534
2019-06-18 $7.25 $7.39 $6.95 $6.96 $6.13 6,417
2019-06-17 $7.32 $7.54 $7.07 $7.07 $6.23 1,114
2019-06-14 $7.25 $7.32 $6.95 $6.95 $6.12 2,716
2019-06-13 $7.37 $7.48 $7.25 $7.48 $6.59 776
2019-06-12 $7.37 $7.47 $7.00 $7.25 $6.39 11,922
2019-06-11 $7.38 $7.47 $7.26 $7.47 $6.58 5,657
2019-06-10 $7.21 $7.21 $7.12 $7.12 $6.27 866
2019-06-07 $7.24 $7.24 $7.03 $7.22 $6.36 5,856
2019-06-06 $7.25 $7.48 $7.13 $7.48 $6.59 2,067
2019-06-05 $7.10 $7.54 $7.10 $7.28 $6.41 1,259
2019-06-04 $7.46 $7.46 $7.10 $7.14 $6.29 2,924
2019-06-03 $7.09 $7.35 $7.05 $7.35 $6.48 7,012
2019-05-31 $7.15 $7.15 $7.15 $7.15 $6.30 3,362
2019-05-30 $7.04 $7.10 $7.02 $7.02 $6.18 5,139
2019-05-29 $6.98 $6.98 $6.98 $6.98 $6.15 4,258
2019-05-28 $7.00 $7.04 $7.00 $7.04 $6.20 6,599
2019-05-24 $7.04 $7.04 $7.00 $7.00 $6.17 3,123
2019-05-23 $7.01 $7.04 $7.00 $7.00 $6.17 5,344
2019-05-22 $7.13 $7.13 $7.00 $7.05 $6.21 4,773
2019-05-21 $7.08 $7.08 $7.00 $7.00 $6.17 2,624
2019-05-20 $7.10 $7.10 $7.10 $7.10 $6.25 10,239
2019-05-17 $7.20 $7.20 $7.17 $7.17 $6.32 25,119
2019-05-16 $7.28 $7.28 $7.27 $7.27 $6.40 4,082
2019-05-15 $7.23 $7.33 $7.23 $7.33 $6.46 269
2019-05-14 $7.36 $7.42 $7.35 $7.35 $6.48 2,482
2019-05-13 $7.58 $7.58 $7.58 $7.58 $6.30 160
2019-05-10 $7.84 $7.84 $7.59 $7.72 $6.42 1,078
2019-05-09 $7.60 $7.63 $7.60 $7.63 $6.34 1,420
2019-05-08 $7.84 $7.89 $7.60 $7.60 $6.32 2,466
2019-05-07 $7.71 $7.71 $7.56 $7.56 $6.28 1,888
2019-05-06 $7.92 $7.92 $7.78 $7.78 $6.46 1,505
2019-05-03 $7.93 $8.15 $7.66 $8.15 $6.77 2,932
2019-05-02 $7.61 $7.83 $7.61 $7.61 $6.32 2,817
2019-05-01 $7.71 $7.71 $7.71 $7.71 $6.41 404
2019-04-30 $7.76 $7.80 $7.57 $7.57 $6.29 672
2019-04-29 $7.77 $7.84 $7.65 $7.72 $6.42 1,945
2019-04-26 $7.82 $7.92 $7.65 $7.76 $6.44 6,270
2019-04-25 $7.79 $8.06 $7.79 $8.06 $6.70 1,310
2019-04-24 $7.87 $7.90 $7.71 $7.71 $6.41 1,343
2019-04-23 $8.17 $8.17 $8.17 $8.17 $6.79 143
2019-04-22 $7.89 $8.25 $7.89 $7.97 $6.62 688
2019-04-18 $7.84 $8.05 $7.84 $8.00 $6.65 1,047
2019-04-17 $8.11 $8.31 $8.11 $8.31 $6.91 48,405
2019-04-16 $8.16 $8.16 $7.89 $8.04 $6.68 2,261
2019-04-15 $8.24 $8.24 $7.91 $8.21 $6.82 1,329
2019-04-12 $8.12 $8.18 $7.98 $8.18 $6.80 598
2019-04-11 $8.19 $8.19 $7.87 $7.98 $6.63 2,237
2019-04-10 $8.25 $8.32 $8.25 $8.32 $6.91 10,428
2019-04-09 $8.13 $8.13 $7.87 $8.06 $6.70 6,608
2019-04-08 $8.17 $8.21 $8.03 $8.03 $6.67 1,860
2019-04-05 $8.15 $8.15 $8.12 $8.12 $6.75 1,332
2019-04-04 $8.05 $8.05 $8.05 $8.05 $6.69 28
2019-04-03 $8.10 $8.26 $8.05 $8.05 $6.69 3,268
2019-04-02 $7.85 $8.22 $7.85 $8.22 $6.83 3,490
2019-04-01 $8.23 $8.27 $8.23 $8.27 $6.87 2,646
2019-03-29 $8.11 $8.11 $8.02 $8.02 $6.66 2,101
2019-03-28 $8.12 $8.13 $7.91 $8.09 $6.72 4,859
2019-03-27 $8.07 $8.07 $8.07 $8.07 $6.71 236
2019-03-26 $8.32 $8.32 $8.06 $8.06 $6.70 544
2019-03-25 $8.34 $8.58 $8.34 $8.58 $7.13 952
2019-03-22 $8.38 $8.38 $8.28 $8.32 $6.91 1,102
2019-03-21 $8.46 $8.59 $8.21 $8.59 $7.14 497
2019-03-20 $8.50 $8.50 $8.45 $8.50 $7.06 1,699
2019-03-19 $8.39 $8.50 $8.39 $8.50 $7.06 2,105
2019-03-18 $8.13 $8.13 $8.13 $8.13 $6.76 73
2019-03-15 $8.31 $8.45 $8.13 $8.13 $6.76 1,003
2019-03-14 $8.39 $8.39 $8.17 $8.36 $6.95 1,329
2019-03-13 $8.17 $8.17 $8.17 $8.17 $6.79 612
2019-03-12 $8.35 $8.38 $8.35 $8.36 $6.95 594
2019-03-11 $8.34 $8.37 $8.32 $8.37 $6.96 1,588
2019-03-08 $8.34 $8.35 $8.33 $8.35 $6.94 1,453
2019-03-07 $8.31 $8.31 $8.31 $8.31 $6.91 196
2019-03-06 $8.41 $8.41 $8.17 $8.28 $6.88 1,876
2019-03-05 $8.35 $8.36 $8.21 $8.36 $6.95 563
2019-03-04 $8.36 $8.37 $8.33 $8.33 $6.92 990
2019-03-01 $8.51 $8.51 $8.40 $8.40 $6.98 2,970
2019-02-28 $8.33 $8.38 $8.33 $8.33 $6.92 2,981
2019-02-27 $8.38 $8.41 $8.26 $8.41 $6.99 10,049
2019-02-26 $8.25 $8.36 $8.25 $8.25 $6.86 13,497
2019-02-25 $8.18 $8.25 $8.10 $8.11 $6.74 5,767
2019-02-22 $8.29 $8.29 $8.19 $8.19 $6.81 2,825
2019-02-21 $8.30 $8.35 $7.97 $8.13 $6.75 10,884
2019-02-20 $8.37 $8.40 $8.36 $8.36 $6.95 3,532
2019-02-19 $8.33 $8.39 $8.33 $8.39 $6.97 2,262
2019-02-15 $8.23 $8.31 $8.12 $8.31 $6.91 5,624
2019-02-14 $8.22 $8.22 $8.22 $8.22 $6.83 346
2019-02-13 $8.24 $8.24 $8.10 $8.10 $6.73 2,867
2019-02-12 $8.19 $8.20 $7.94 $8.20 $6.81 2,993
2019-02-11 $8.24 $8.24 $7.96 $7.96 $6.61 796
2019-02-08 $8.32 $8.32 $8.18 $8.18 $6.80 1,560
2019-02-07 $8.32 $8.35 $8.27 $8.33 $6.92 3,042
2019-02-06 $8.38 $8.38 $8.38 $8.38 $6.96 33
2019-02-05 $8.40 $8.43 $8.38 $8.38 $6.96 887
2019-02-04 $8.34 $8.34 $8.20 $8.33 $6.92 2,562
2019-02-01 $8.39 $8.39 $8.17 $8.17 $6.79 2,606
2019-01-31 $8.42 $8.43 $8.31 $8.31 $6.91 3,924
2019-01-30 $8.44 $8.45 $8.34 $8.34 $6.93 6,434
2019-01-29 $8.40 $8.40 $8.17 $8.17 $6.79 3,305
2019-01-28 $8.28 $8.28 $8.06 $8.26 $6.86 3,656
2019-01-25 $8.25 $8.25 $8.25 $8.25 $6.86 63
2019-01-24 $8.25 $8.25 $8.25 $8.25 $6.86 251
2019-01-23 $8.06 $8.19 $7.97 $8.19 $6.81 1,354
2019-01-22 $8.10 $8.10 $7.75 $7.79 $6.47 5,826
2019-01-18 $8.11 $8.21 $8.10 $8.14 $6.76 1,159
2019-01-17 $8.12 $8.21 $8.12 $8.21 $6.82 355
2019-01-16 $8.21 $8.21 $8.21 $8.21 $6.82 998
2019-01-15 $8.03 $8.03 $8.00 $8.00 $6.65 704
2019-01-14 $7.98 $8.22 $7.98 $8.22 $6.83 3,820
2019-01-11 $8.13 $8.21 $8.13 $8.21 $6.82 396
2019-01-10 $8.20 $8.20 $8.17 $8.17 $6.79 1,138
2019-01-09 $7.96 $8.17 $7.96 $8.17 $6.79 631
2019-01-08 $7.76 $7.86 $7.76 $7.86 $6.53 523
2019-01-07 $8.00 $8.00 $8.00 $8.00 $6.65 267
2019-01-04 $7.95 $8.00 $7.93 $7.93 $6.59 2,239
2019-01-03 $7.91 $7.91 $7.81 $7.91 $6.57 1,338
2019-01-02 $7.77 $7.85 $7.67 $7.69 $6.39 2,685
2018-12-31 $7.50 $7.75 $7.46 $7.61 $6.32 7,684
2018-12-28 $7.78 $7.78 $7.52 $7.52 $6.25 865
2018-12-27 $7.92 $7.92 $7.44 $7.48 $6.22 3,654
2018-12-26 $7.36 $7.71 $7.36 $7.71 $6.41 878
2018-12-24 $7.51 $7.51 $7.50 $7.50 $6.23 553
2018-12-21 $7.91 $7.91 $7.78 $7.84 $6.51 2,264
2018-12-20 $7.65 $7.68 $7.53 $7.68 $6.38 4,221
2018-12-19 $7.69 $7.70 $7.57 $7.63 $6.34 5,066
2018-12-18 $7.71 $7.83 $7.50 $7.50 $6.23 7,028
2018-12-17 $7.45 $7.59 $7.45 $7.59 $6.31 868
2018-12-14 $7.79 $7.79 $7.58 $7.61 $6.32 1,893
2018-12-13 $7.87 $7.94 $7.72 $7.73 $6.42 14,067
2018-12-12 $7.53 $7.69 $7.49 $7.69 $6.39 1,838
2018-12-11 $7.75 $7.79 $7.45 $7.79 $6.47 4,458
2018-12-10 $7.44 $7.63 $7.40 $7.40 $6.15 1,383
2018-12-07 $7.75 $7.75 $7.47 $7.48 $6.22 2,670
2018-12-06 $7.95 $7.95 $7.61 $7.75 $6.44 8,366
2018-12-04 $7.65 $7.65 $7.61 $7.61 $6.32 779
2018-12-03 $7.82 $7.95 $7.62 $7.62 $6.33 5,945
2018-11-30 $7.76 $7.94 $7.60 $7.78 $6.46 2,053
2018-11-29 $7.88 $7.93 $7.87 $7.93 $6.59 1,932
2018-11-28 $7.77 $7.86 $7.77 $7.86 $6.53 4,999
2018-11-27 $7.73 $7.76 $7.72 $7.72 $6.42 1,309
2018-11-26 $7.69 $7.80 $7.69 $7.71 $6.41 24,006
2018-11-23 $7.74 $7.79 $7.60 $7.60 $6.32 3,885
2018-11-21 $7.63 $7.63 $7.60 $7.60 $6.32 6,238
2018-11-20 $7.63 $7.63 $7.42 $7.42 $6.17 2,455
2018-11-19 $7.33 $7.60 $7.33 $7.60 $6.32 2,716
2018-11-16 $7.53 $7.53 $7.22 $7.38 $6.13 9,486
2018-11-15 $7.64 $7.65 $7.42 $7.60 $6.32 5,590
2018-11-14 $7.19 $7.28 $6.91 $7.28 $6.05 3,024
2018-11-13 $6.93 $6.96 $6.73 $6.96 $5.78 2,698
2018-11-12 $6.80 $6.99 $6.70 $6.71 $5.58 1,606
2018-11-09 $6.95 $7.00 $6.81 $7.00 $5.82 4,809
2018-11-08 $6.92 $6.92 $6.92 $6.92 $5.75 704
2018-11-07 $7.26 $7.43 $7.14 $7.43 $6.17 3,544
2018-11-06 $7.11 $7.29 $7.10 $7.29 $6.06 4,354
2018-11-05 $6.79 $7.00 $6.74 $7.00 $5.82 7,797
2018-11-02 $6.63 $6.98 $6.63 $6.98 $5.80 730
2018-11-01 $6.90 $6.90 $6.82 $6.85 $5.69 7,721
2018-10-31 $6.80 $6.80 $6.78 $6.78 $5.63 2,111
2018-10-30 $6.84 $6.88 $6.77 $6.79 $5.64 762
2018-10-29 $6.86 $6.86 $6.67 $6.83 $5.68 1,786
2018-10-26 $6.72 $6.93 $6.72 $6.93 $5.76 4,248
2018-10-25 $6.89 $7.00 $6.66 $6.66 $5.53 1,010
2018-10-24 $6.59 $6.59 $6.59 $6.59 $5.48 255
2018-10-23 $6.85 $6.93 $6.71 $6.93 $5.76 4,022
2018-10-22 $6.86 $6.99 $6.85 $6.99 $5.81 1,249
2018-10-19 $6.96 $7.12 $6.93 $7.11 $5.91 7,531
2018-10-18 $6.93 $7.01 $6.90 $6.90 $5.73 3,304
2018-10-17 $6.97 $6.99 $6.86 $6.86 $5.70 843
2018-10-16 $7.14 $7.27 $7.06 $7.27 $6.04 1,603
2018-10-15 $7.07 $7.20 $6.97 $7.11 $5.91 3,589
2018-10-12 $7.02 $7.10 $6.96 $7.04 $5.85 5,442
2018-10-11 $6.98 $7.00 $6.90 $6.90 $5.73 4,131
2018-10-10 $6.99 $7.01 $6.97 $6.97 $5.79 1,640
2018-10-09 $6.97 $7.04 $6.97 $7.04 $5.85 1,399
2018-10-08 $7.02 $7.04 $6.90 $6.91 $5.74 2,848
2018-10-05 $7.02 $7.02 $7.02 $7.02 $5.83 14
2018-10-04 $7.03 $7.03 $7.02 $7.02 $5.83 526
2018-10-03 $7.00 $7.08 $7.00 $7.00 $5.82 1,898
2018-10-02 $6.87 $7.13 $6.86 $7.09 $5.89 3,136
2018-10-01 $7.03 $7.08 $6.87 $6.87 $5.71 2,296
2018-09-28 $7.09 $7.09 $7.01 $7.01 $5.83 740
2018-09-27 $7.15 $7.15 $6.89 $6.89 $5.73 2,075
2018-09-26 $6.93 $7.00 $6.93 $7.00 $5.82 573
2018-09-25 $7.13 $7.22 $7.10 $7.10 $5.90 2,227
2018-09-24 $7.29 $7.30 $7.18 $7.18 $5.97 3,166
2018-09-21 $7.24 $7.29 $7.22 $7.25 $6.02 2,639
2018-09-20 $7.38 $7.49 $7.35 $7.49 $6.22 2,953
2018-09-19 $7.37 $7.37 $7.37 $7.37 $6.12 380
2018-09-18 $7.34 $7.49 $7.34 $7.42 $6.17 1,263
2018-09-17 $7.46 $7.46 $7.43 $7.43 $6.17 2,167
2018-09-14 $7.37 $7.45 $7.26 $7.45 $6.19 4,341
2018-09-13 $7.29 $7.32 $7.25 $7.25 $6.02 833
2018-09-12 $7.23 $7.28 $7.22 $7.28 $6.05 5,675
2018-09-11 $7.26 $7.26 $7.24 $7.25 $6.02 2,220
2018-09-10 $7.22 $7.29 $7.22 $7.29 $6.06 1,058
2018-09-07 $7.40 $7.49 $7.23 $7.49 $6.22 2,137
2018-09-06 $7.36 $7.45 $7.30 $7.30 $6.07 1,445
2018-09-05 $7.22 $7.22 $7.22 $7.22 $6.00 112
2018-09-04 $7.24 $7.35 $7.22 $7.22 $6.00 1,552
2018-08-31 $7.33 $7.50 $7.31 $7.40 $6.15 3,714
2018-08-30 $7.34 $7.47 $7.29 $7.30 $6.07 5,650
2018-08-29 $7.36 $7.42 $7.32 $7.35 $6.11 1,509
2018-08-28 $7.32 $7.41 $7.30 $7.30 $6.07 1,401
2018-08-27 $7.20 $7.44 $7.20 $7.44 $6.18 7,743
2018-08-24 $7.10 $7.10 $7.10 $7.10 $5.90 263
2018-08-23 $7.06 $7.06 $7.06 $7.06 $5.87 11,226
2018-08-22 $6.93 $6.93 $6.93 $6.93 $5.76 1,347
2018-08-21 $7.13 $7.15 $7.05 $7.15 $5.94 1,875
2018-08-20 $6.88 $7.11 $6.88 $7.11 $5.91 14,713
2018-08-17 $7.06 $7.06 $7.06 $7.06 $5.87 196
2018-08-16 $7.06 $7.06 $6.87 $6.87 $5.71 4,537
2018-08-15 $7.01 $7.02 $6.96 $6.99 $5.81 6,048
2018-08-14 $7.02 $7.06 $7.02 $7.06 $5.86 5,497
2018-08-13 $7.16 $7.27 $7.01 $7.11 $5.91 2,497
2018-08-10 $7.25 $7.25 $7.06 $7.20 $5.98 6,605
2018-08-09 $7.32 $7.41 $7.32 $7.41 $6.16 1,345
2018-08-08 $7.51 $7.63 $7.49 $7.63 $6.34 943
2018-08-07 $7.36 $7.45 $7.36 $7.45 $6.19 982
2018-08-06 $7.17 $7.24 $7.17 $7.24 $6.02 691
2018-08-03 $7.04 $7.23 $7.04 $7.19 $5.97 23,604
2018-08-02 $7.06 $7.21 $7.06 $7.06 $5.87 1,429
2018-08-01 $7.18 $7.18 $7.03 $7.17 $5.96 722
2018-07-31 $7.20 $7.46 $7.20 $7.46 $6.20 2,651
2018-07-30 $7.34 $7.39 $7.26 $7.31 $6.07 39,459
2018-07-27 $7.34 $7.34 $7.03 $7.27 $6.04 5,642
2018-07-26 $7.25 $7.25 $7.03 $7.12 $5.92 4,460
2018-07-25 $7.15 $7.34 $7.03 $7.03 $5.84 2,227
2018-07-24 $7.12 $7.15 $7.02 $7.02 $5.83 3,922
2018-07-23 $7.14 $7.21 $7.05 $7.15 $5.94 3,672
2018-07-20 $7.17 $7.32 $7.05 $7.09 $5.89 5,752
2018-07-19 $7.08 $7.25 $7.05 $7.25 $6.02 9,158
2018-07-18 $7.20 $7.27 $7.16 $7.16 $5.95 3,228
2018-07-17 $7.48 $7.48 $7.29 $7.35 $6.11 1,298
2018-07-16 $7.29 $7.43 $7.29 $7.40 $6.15 6,097
2018-07-13 $7.20 $7.22 $7.04 $7.16 $5.95 1,938
2018-07-12 $7.14 $7.14 $7.14 $7.14 $5.93 107
2018-07-11 $7.22 $7.39 $7.11 $7.14 $5.93 6,776
2018-07-10 $7.36 $7.36 $7.29 $7.29 $6.06 2,325
2018-07-09 $7.37 $7.37 $7.37 $7.37 $6.12 773
2018-07-06 $7.39 $7.39 $7.35 $7.37 $6.12 2,268
2018-07-05 $7.19 $7.39 $7.19 $7.27 $6.04 4,970
2018-07-03 $7.06 $7.09 $7.06 $7.09 $5.89 3,687
2018-07-02 $7.03 $7.10 $6.95 $7.10 $5.90 1,336
2018-06-29 $7.02 $7.17 $7.02 $7.10 $5.90 3,891
2018-06-28 $7.02 $7.02 $6.97 $6.98 $5.80 7,392
2018-06-27 $7.20 $7.20 $6.94 $6.96 $5.78 5,717
2018-06-26 $7.15 $7.20 $7.11 $7.20 $5.98 3,207
2018-06-25 $7.23 $7.23 $7.10 $7.16 $5.95 3,639
2018-06-22 $7.27 $7.31 $7.23 $7.25 $6.02 2,579
2018-06-21 $7.30 $7.32 $7.21 $7.25 $6.02 7,019
2018-06-20 $7.35 $7.44 $7.29 $7.29 $6.06 4,997
2018-06-19 $7.32 $7.45 $7.31 $7.31 $6.07 7,790
2018-06-18 $7.37 $7.43 $7.37 $7.38 $6.13 4,140
2018-06-15 $7.50 $7.53 $7.47 $7.51 $6.24 5,298
2018-06-14 $7.58 $7.61 $7.50 $7.50 $6.23 7,245
2018-06-13 $7.71 $7.71 $7.63 $7.63 $6.34 1,775
2018-06-12 $7.86 $7.86 $7.65 $7.65 $6.36 812
2018-06-11 $7.77 $7.77 $7.65 $7.65 $6.36 3,021
2018-06-08 $7.77 $7.77 $7.77 $7.77 $6.46 200
2018-06-07 $7.99 $7.99 $7.83 $7.83 $6.51 5,214
2018-06-06 $7.86 $7.86 $7.81 $7.82 $6.50 7,827
2018-06-05 $7.68 $7.68 $7.68 $7.68 $6.38 247
2018-06-04 $7.77 $7.77 $7.70 $7.73 $6.42 2,339
2018-06-01 $7.62 $7.62 $7.56 $7.56 $6.28 711
2018-05-31 $7.63 $7.63 $7.53 $7.55 $6.27 6,833
2018-05-30 $7.53 $7.55 $7.51 $7.55 $6.27 4,093
2018-05-29 $7.50 $7.58 $7.50 $7.50 $6.23 12,510
2018-05-25 $7.63 $7.63 $7.57 $7.57 $6.29 2,447
2018-05-24 $7.59 $7.75 $7.59 $7.60 $6.32 15,251
2018-05-23 $7.60 $7.74 $7.57 $7.74 $6.43 5,218
2018-05-22 $7.76 $7.76 $7.76 $7.76 $6.45 1,619
2018-05-21 $7.93 $7.93 $7.72 $7.85 $6.52 4,082
2018-05-18 $7.94 $7.94 $7.81 $7.84 $6.51 1,767
2018-05-17 $7.75 $7.98 $7.75 $7.98 $6.63 2,262
2018-05-16 $7.82 $7.84 $7.77 $7.79 $6.47 3,620
2018-05-15 $7.86 $8.01 $7.84 $7.84 $6.51 2,355
2018-05-14 $7.98 $8.17 $7.96 $8.01 $6.66 5,405
2018-05-11 $8.41 $8.42 $8.37 $8.40 $6.57 7,661
2018-05-10 $8.43 $8.43 $8.34 $8.34 $6.52 335
2018-05-09 $8.51 $8.51 $8.38 $8.38 $6.56 336
2018-05-08 $8.48 $8.64 $8.48 $8.64 $6.76 3,335
2018-05-07 $8.56 $8.62 $8.53 $8.53 $6.67 2,674
2018-05-04 $8.48 $8.48 $8.48 $8.48 $6.63 296
2018-05-03 $8.58 $8.63 $8.53 $8.63 $6.75 656
2018-05-02 $8.56 $8.56 $8.48 $8.48 $6.63 5,408
2018-05-01 $8.79 $8.79 $8.50 $8.63 $6.75 1,506
2018-04-30 $8.84 $8.84 $8.66 $8.66 $6.78 3,678
2018-04-27 $8.59 $8.79 $8.59 $8.79 $6.88 1,680
2018-04-26 $8.56 $8.63 $8.55 $8.63 $6.75 2,446
2018-04-25 $8.69 $8.69 $8.64 $8.64 $6.76 950
2018-04-24 $8.93 $8.93 $8.93 $8.93 $6.99 102
2018-04-23 $8.93 $8.93 $8.93 $8.93 $6.99 1,100
2018-04-20 $8.91 $8.97 $8.85 $8.89 $6.96 1,880
2018-04-19 $8.92 $9.07 $8.92 $9.07 $7.10 3,034
2018-04-18 $9.06 $9.08 $8.96 $8.97 $7.02 1,892
2018-04-17 $9.02 $9.02 $9.02 $9.02 $7.06 1,353
2018-04-16 $9.01 $9.01 $9.01 $9.01 $7.05 113
2018-04-13 $9.01 $9.01 $9.01 $9.01 $7.05 29,735
2018-04-12 $9.04 $9.07 $8.90 $9.00 $7.04 4,131
2018-04-11 $8.89 $8.98 $8.89 $8.98 $7.03 4,991
2018-04-10 $8.89 $8.90 $8.89 $8.90 $6.96 443
2018-04-09 $8.74 $8.74 $8.74 $8.74 $6.84 34
2018-04-06 $8.75 $8.78 $8.67 $8.74 $6.84 5,085
2018-04-05 $8.81 $8.90 $8.75 $8.75 $6.85 2,633
2018-04-04 $8.87 $8.95 $8.85 $8.95 $7.00 1,984
2018-04-03 $8.89 $8.96 $8.73 $8.85 $6.92 4,283
2018-04-02 $8.98 $8.98 $8.60 $8.60 $6.73 6,037
2018-03-29 $8.86 $8.87 $8.86 $8.87 $6.94 633
2018-03-28 $8.71 $8.77 $8.71 $8.77 $6.86 1,612
2018-03-27 $8.62 $8.75 $8.62 $8.64 $6.76 917
2018-03-26 $8.82 $8.90 $8.80 $8.90 $6.96 4,335
2018-03-23 $8.77 $8.80 $8.77 $8.80 $6.88 1,368
2018-03-22 $8.75 $8.81 $8.68 $8.68 $6.79 1,344
2018-03-21 $8.83 $8.84 $8.77 $8.82 $6.90 1,183
2018-03-20 $8.74 $8.74 $8.74 $8.74 $6.84 848
2018-03-19 $8.79 $8.79 $8.70 $8.70 $6.81 1,817
2018-03-16 $8.75 $8.83 $8.69 $8.69 $6.80 1,213
2018-03-15 $8.87 $8.91 $8.75 $8.76 $6.85 1,203
2018-03-14 $8.87 $8.91 $8.79 $8.91 $6.97 5,044
2018-03-13 $8.75 $8.82 $8.67 $8.68 $6.79 4,902
2018-03-12 $8.70 $8.70 $8.65 $8.66 $6.78 1,608
2018-03-09 $8.76 $8.76 $8.65 $8.73 $6.83 3,096
2018-03-08 $8.73 $8.81 $8.72 $8.72 $6.82 1,333
2018-03-07 $8.84 $8.88 $8.76 $8.76 $6.85 1,276
2018-03-06 $8.80 $8.93 $8.80 $8.90 $6.96 5,719
2018-03-05 $8.75 $8.76 $8.71 $8.71 $6.81 2,692
2018-03-02 $8.96 $8.96 $8.76 $8.91 $6.97 4,635
2018-03-01 $8.80 $8.80 $8.76 $8.76 $6.85 780
2018-02-28 $8.79 $8.79 $8.75 $8.75 $6.85 818
2018-02-27 $8.92 $8.92 $8.79 $8.79 $6.88 3,682
2018-02-26 $8.91 $8.98 $8.88 $8.98 $7.03 13,967
2018-02-23 $8.96 $8.98 $8.81 $8.81 $6.89 1,525
2018-02-22 $9.15 $9.15 $8.90 $8.90 $6.96 3,196
2018-02-21 $9.30 $9.30 $9.30 $9.30 $7.28 135
2018-02-20 $9.24 $9.30 $9.20 $9.30 $7.28 2,831
2018-02-16 $9.24 $9.36 $9.21 $9.36 $7.32 1,515
2018-02-15 $9.21 $9.23 $9.15 $9.20 $7.20 9,620
2018-02-14 $9.06 $9.21 $9.06 $9.21 $7.21 1,461
2018-02-13 $9.03 $9.04 $9.03 $9.04 $7.07 1,145
2018-02-12 $8.99 $9.21 $8.99 $9.10 $7.12 8,335
2018-02-09 $8.92 $8.97 $8.90 $8.96 $7.01 3,729
2018-02-08 $8.99 $9.00 $8.88 $8.88 $6.95 8,895
2018-02-07 $9.08 $9.08 $8.96 $8.96 $7.01 6,219
2018-02-06 $9.07 $9.23 $9.07 $9.18 $7.18 2,165
2018-02-05 $9.21 $9.27 $9.05 $9.05 $7.08 5,852
2018-02-02 $9.40 $9.40 $9.26 $9.26 $7.24 2,790
2018-02-01 $9.41 $9.48 $9.41 $9.48 $7.42 1,409
2018-01-31 $9.30 $9.44 $9.30 $9.42 $7.37 6,793
2018-01-30 $9.33 $9.33 $9.33 $9.33 $7.30 836
2018-01-29 $9.39 $9.39 $9.36 $9.36 $7.32 559
2018-01-26 $9.49 $9.57 $9.45 $9.57 $7.49 33,867
2018-01-25 $9.70 $9.78 $9.62 $9.78 $7.65 4,460
2018-01-24 $9.55 $9.64 $9.50 $9.50 $7.43 5,201
2018-01-23 $9.52 $9.52 $9.45 $9.45 $7.39 31,013
2018-01-22 $9.42 $9.53 $9.42 $9.45 $7.39 1,136
2018-01-19 $9.30 $9.35 $9.30 $9.35 $7.32 5,357
2018-01-18 $9.30 $9.33 $9.25 $9.25 $7.24 1,826
2018-01-17 $9.34 $9.35 $9.25 $9.30 $7.28 1,078
2018-01-16 $9.24 $9.34 $9.23 $9.32 $7.29 5,230
2018-01-12 $9.17 $9.33 $9.16 $9.18 $7.18 1,523
2018-01-11 $9.13 $9.20 $9.13 $9.18 $7.18 4,655
2018-01-10 $9.08 $9.10 $9.06 $9.06 $7.09 2,565
2018-01-09 $9.06 $9.06 $8.99 $9.04 $7.07 12,581
2018-01-08 $9.07 $9.07 $8.94 $8.97 $7.02 7,486
2018-01-05 $9.06 $9.07 $8.99 $8.99 $7.03 1,799
2018-01-04 $9.06 $9.18 $9.01 $9.10 $7.12 2,269
2018-01-03 $9.02 $9.05 $9.02 $9.02 $7.06 519
2018-01-02 $8.83 $8.98 $8.83 $8.83 $6.91 1,754
2017-12-29 $8.86 $8.86 $8.77 $8.77 $6.86 688
2017-12-28 $8.77 $8.88 $8.72 $8.88 $6.95 2,202
2017-12-27 $8.70 $8.70 $8.67 $8.69 $6.80 9,116
2017-12-26 $8.65 $8.74 $8.65 $8.72 $6.82 13,319
2017-12-22 $8.63 $8.71 $8.63 $8.71 $6.81 12,423
2017-12-21 $8.63 $8.76 $8.63 $8.64 $6.76 1,146
2017-12-20 $8.65 $8.70 $8.61 $8.65 $6.77 7,815
2017-12-19 $8.64 $8.64 $8.59 $8.60 $6.73 6,994
2017-12-18 $8.64 $8.65 $8.64 $8.65 $6.77 2,135
2017-12-15 $8.64 $8.67 $8.64 $8.67 $6.78 530
2017-12-14 $8.68 $8.71 $8.63 $8.68 $6.79 36,043
2017-12-13 $8.57 $8.57 $8.54 $8.54 $6.68 599
2017-12-12 $8.70 $8.70 $8.57 $8.64 $6.76 1,748
2017-12-11 $8.71 $8.75 $8.71 $8.75 $6.85 1,941
2017-12-08 $8.72 $8.72 $8.72 $8.72 $6.82 92
2017-12-07 $8.74 $8.76 $8.72 $8.72 $6.82 1,122
2017-12-06 $8.74 $8.74 $8.72 $8.72 $6.82 5,364
2017-12-05 $8.78 $8.78 $8.63 $8.63 $6.75 1,471
2017-12-04 $8.89 $8.89 $8.89 $8.89 $6.96 200
2017-12-01 $8.86 $8.86 $8.74 $8.86 $6.93 783
2017-11-30 $8.90 $8.99 $8.71 $8.91 $6.97 850
2017-11-29 $8.82 $8.82 $8.79 $8.79 $6.88 654
2017-11-28 $8.84 $8.91 $8.80 $8.80 $6.88 4,252
2017-11-27 $8.98 $8.98 $8.98 $8.98 $7.03 189
2017-11-24 $8.68 $8.68 $8.68 $8.68 $6.79 74
2017-11-22 $8.77 $8.85 $8.68 $8.68 $6.79 2,851
2017-11-21 $8.74 $8.74 $8.57 $8.57 $6.70 2,518
2017-11-20 $8.77 $8.77 $8.73 $8.73 $6.83 680
2017-11-17 $8.82 $8.82 $8.80 $8.81 $6.89 1,636
2017-11-16 $8.82 $8.82 $8.81 $8.81 $6.89 889
2017-11-15 $8.85 $8.85 $8.81 $8.84 $6.92 4,406
2017-11-14 $8.86 $8.86 $8.86 $8.86 $6.93 535
2017-11-13 $8.85 $8.86 $8.85 $8.85 $6.92 1,239
2017-11-10 $8.91 $8.94 $8.91 $8.94 $6.99 924
2017-11-09 $8.89 $8.97 $8.88 $8.96 $7.01 6,205
2017-11-08 $8.84 $8.84 $8.83 $8.83 $6.91 1,749
2017-11-07 $8.83 $8.83 $8.81 $8.81 $6.89 354
2017-11-06 $8.77 $8.82 $8.77 $8.82 $6.90 3,562
2017-11-03 $8.70 $8.70 $8.52 $8.52 $6.67 2,422
2017-11-02 $8.68 $8.68 $8.68 $8.68 $6.79 253
2017-11-01 $8.68 $8.68 $8.68 $8.68 $6.79 162
2017-10-31 $8.69 $8.69 $8.67 $8.67 $6.78 601
2017-10-30 $8.69 $8.80 $8.69 $8.80 $6.88 476
2017-10-27 $8.75 $8.75 $8.75 $8.75 $6.85 191
2017-10-26 $8.87 $8.94 $8.80 $8.80 $6.88 2,457
2017-10-25 $9.09 $9.09 $8.93 $8.93 $6.99 2,300
2017-10-24 $8.94 $8.94 $8.94 $8.94 $6.99 17
2017-10-23 $8.94 $8.94 $8.94 $8.94 $6.99 101
2017-10-20 $8.92 $9.03 $8.92 $8.94 $6.99 6,211
2017-10-19 $9.04 $9.04 $9.00 $9.00 $7.04 261
2017-10-18 $9.09 $9.09 $9.09 $9.09 $7.11 22
2017-10-17 $9.09 $9.09 $9.09 $9.09 $7.11 766
2017-10-16 $9.12 $9.21 $9.08 $9.21 $7.21 5,452
2017-10-13 $9.24 $9.24 $9.24 $9.24 $7.23 1,275
2017-10-12 $9.09 $9.22 $9.09 $9.15 $7.16 1,121
2017-10-11 $9.07 $9.14 $9.07 $9.14 $7.15 8,687
2017-10-10 $9.02 $9.08 $9.01 $9.04 $7.07 6,322
2017-10-09 $8.98 $8.98 $8.98 $8.98 $7.03 137
2017-10-06 $8.96 $8.96 $8.96 $8.96 $7.01 246
2017-10-05 $8.94 $8.96 $8.94 $8.94 $6.99 753
2017-10-04 $8.99 $9.02 $8.98 $9.02 $7.06 7,649
2017-10-03 $8.98 $8.98 $8.95 $8.95 $7.00 3,836
2017-10-02 $9.06 $9.06 $9.06 $9.06 $7.09 419
2017-09-29 $9.07 $9.13 $9.03 $9.13 $7.14 11,377
2017-09-28 $8.92 $8.92 $8.80 $8.86 $6.93 9,915
2017-09-27 $8.93 $8.93 $8.93 $8.93 $6.99 782
2017-09-26 $8.90 $8.90 $8.88 $8.90 $6.96 1,685
2017-09-25 $9.06 $9.06 $9.04 $9.04 $7.07 541
2017-09-22 $9.15 $9.15 $9.15 $9.15 $7.16 393
2017-09-21 $9.20 $9.20 $9.20 $9.20 $7.20 215
2017-09-20 $9.21 $9.21 $9.21 $9.21 $7.21 1
2017-09-19 $9.21 $9.21 $9.21 $9.21 $7.21 51
2017-09-18 $9.18 $9.25 $9.18 $9.21 $7.21 2,301
2017-09-15 $9.44 $9.44 $9.22 $9.22 $7.21 4,165
2017-09-14 $9.04 $9.19 $9.04 $9.17 $7.17 626
2017-09-13 $9.20 $9.20 $9.20 $9.20 $7.20 4,345
2017-09-12 $9.24 $9.28 $9.05 $9.05 $7.08 556
2017-09-11 $9.04 $9.30 $9.04 $9.30 $7.28 1,282
2017-09-08 $9.32 $9.32 $9.05 $9.05 $7.08 4,288
2017-09-07 $9.44 $9.48 $9.39 $9.39 $7.35 4,605
2017-09-06 $9.21 $9.21 $9.14 $9.14 $7.15 448
2017-09-05 $9.39 $9.39 $9.39 $9.39 $7.35 704
2017-09-01 $9.37 $9.40 $9.37 $9.40 $7.35 2,421
2017-08-31 $9.36 $9.43 $9.36 $9.43 $7.38 1,242
2017-08-30 $9.33 $9.33 $9.31 $9.31 $7.28 6,525
2017-08-29 $9.32 $9.39 $9.32 $9.39 $7.34 2,913
2017-08-28 $9.45 $9.48 $9.45 $9.45 $7.39 3,736
2017-08-25 $9.27 $9.35 $9.27 $9.33 $7.30 964
2017-08-24 $9.14 $9.19 $9.14 $9.19 $7.19 407
2017-08-23 $9.30 $9.30 $9.26 $9.26 $7.24 277
2017-08-22 $9.19 $9.20 $8.97 $9.14 $7.15 2,931
2017-08-21 $9.15 $9.18 $9.13 $9.13 $7.14 3,422
2017-08-18 $9.12 $9.18 $8.98 $8.98 $7.03 8,782
2017-08-17 $9.11 $9.11 $9.06 $9.08 $7.10 6,127
2017-08-16 $9.05 $9.08 $9.05 $9.08 $7.10 526
2017-08-15 $9.13 $9.13 $9.02 $9.10 $7.12 28,567
2017-08-14 $9.10 $9.11 $9.10 $9.11 $7.13 360
2017-08-11 $9.06 $9.07 $8.97 $9.03 $7.06 1,200
2017-08-10 $8.93 $9.03 $8.88 $9.03 $7.06 2,321
2017-08-09 $9.04 $9.07 $8.99 $8.99 $7.03 661
2017-08-08 $9.00 $9.04 $9.00 $9.04 $7.07 276
2017-08-07 $8.97 $8.97 $8.97 $8.97 $7.02 162
2017-08-04 $9.01 $9.05 $8.74 $8.74 $6.84 1,678
2017-08-03 $9.05 $9.05 $9.03 $9.03 $7.06 9,103
2017-08-02 $9.01 $9.01 $9.01 $9.01 $7.05 594
2017-08-01 $8.99 $9.07 $8.99 $8.99 $7.03 6,848
2017-07-31 $8.92 $8.92 $8.83 $8.83 $6.91 6,029
2017-07-28 $8.98 $8.98 $8.98 $8.98 $7.03 153
2017-07-27 $8.91 $8.96 $8.91 $8.96 $7.01 368
2017-07-26 $8.78 $8.91 $8.78 $8.91 $6.97 452
2017-07-25 $8.85 $8.90 $8.73 $8.73 $6.83 2,148
2017-07-24 $8.83 $8.83 $8.83 $8.83 $6.91 592
2017-07-21 $8.90 $8.90 $8.82 $8.90 $6.96 728
2017-07-20 $8.95 $8.95 $8.87 $8.87 $6.94 396
2017-07-19 $8.85 $8.85 $8.61 $8.82 $6.90 2,100
2017-07-18 $8.88 $8.88 $8.80 $8.80 $6.88 580
2017-07-17 $8.71 $8.84 $8.71 $8.71 $6.81 3,669
2017-07-14 $8.74 $8.82 $8.74 $8.82 $6.90 2,750
2017-07-13 $8.80 $8.86 $8.77 $8.86 $6.93 1,213
2017-07-12 $8.71 $8.71 $8.71 $8.71 $6.81 651
2017-07-11 $8.86 $8.92 $8.86 $8.92 $6.98 764
2017-07-10 $8.69 $8.76 $8.48 $8.58 $6.71 4,044
2017-07-07 $8.69 $8.89 $8.69 $8.89 $6.96 528
2017-07-06 $8.38 $8.87 $8.38 $8.75 $6.85 516
2017-07-05 $8.55 $8.57 $8.55 $8.57 $6.70 1,479
2017-07-03 $8.61 $8.70 $8.61 $8.68 $6.79 877
2017-06-30 $8.38 $8.67 $8.30 $8.67 $6.78 1,230
2017-06-29 $8.42 $8.59 $8.42 $8.59 $6.72 2,109
2017-06-28 $8.42 $8.49 $8.37 $8.39 $6.56 1,752
2017-06-27 $8.41 $8.62 $8.41 $8.62 $6.74 800
2017-06-26 $8.29 $8.29 $8.29 $8.29 $6.49 300
2017-06-23 $8.39 $8.39 $8.39 $8.39 $6.56 500
2017-06-22 $8.47 $8.47 $8.18 $8.18 $6.40 700
2017-06-21 $8.43 $8.43 $8.37 $8.37 $6.54 1,228
2017-06-20 $8.28 $8.28 $8.16 $8.18 $6.40 700
2017-06-19 $8.43 $8.47 $8.21 $8.36 $6.54 17,742
2017-06-16 $8.39 $8.40 $8.39 $8.40 $6.57 26,650
2017-06-15 $8.40 $8.42 $8.40 $8.42 $6.59 799
2017-06-14 $8.71 $8.73 $8.60 $8.71 $6.81 3,300
2017-06-13 $8.31 $8.50 $8.31 $8.33 $6.52 426
2017-06-12 $8.39 $8.39 $8.39 $8.39 $6.56 102
2017-06-09 $8.39 $8.39 $8.39 $8.39 $6.56 154
2017-06-08 $8.39 $8.55 $8.39 $8.55 $6.69 1,158
2017-06-07 $8.43 $8.43 $8.43 $8.43 $6.60 299
2017-06-06 $8.40 $8.40 $8.40 $8.40 $6.57 1
2017-06-05 $8.44 $8.44 $8.40 $8.40 $6.57 411
2017-06-02 $8.52 $8.64 $8.52 $8.62 $6.74 1,237
2017-06-01 $8.21 $8.43 $8.21 $8.30 $6.49 1,380
2017-05-31 $8.45 $8.45 $8.21 $8.37 $6.55 3,180
2017-05-30 $8.34 $8.34 $8.25 $8.25 $6.10 3,463
2017-05-26 $8.36 $8.57 $8.25 $8.30 $6.14 7,168
2017-05-25 $8.24 $8.40 $8.24 $8.28 $6.13 2,019
2017-05-24 $8.15 $8.15 $8.11 $8.11 $6.00 660
2017-05-23 $8.48 $8.48 $8.48 $8.48 $6.27 127
2017-05-22 $8.45 $8.48 $8.45 $8.48 $6.27 1,433
2017-05-19 $8.37 $8.37 $8.19 $8.35 $6.18 5,317
2017-05-18 $7.70 $8.06 $7.70 $8.06 $5.96 676
2017-05-17 $8.20 $8.31 $8.04 $8.31 $6.15 6,844
2017-05-16 $7.77 $8.20 $7.77 $8.20 $6.07 1,545
2017-05-15 $8.16 $8.30 $8.16 $8.30 $6.14 1,269
2017-05-12 $8.14 $8.22 $8.12 $8.12 $6.01 509
2017-05-11 $8.14 $8.14 $8.14 $8.14 $6.02 374
2017-05-10 $8.58 $8.58 $8.21 $8.21 $5.77 422
2017-05-09 $8.40 $8.48 $8.38 $8.39 $5.59 7,383
2017-05-08 $8.52 $8.52 $8.44 $8.44 $5.62 1,650
2017-05-05 $8.30 $8.30 $8.30 $8.30 $5.53 121
2017-05-04 $8.28 $8.42 $8.28 $8.30 $5.53 3,723
2017-05-03 $8.19 $8.19 $8.19 $8.19 $5.46 339
2017-05-02 $8.28 $8.40 $8.28 $8.38 $5.58 1,581
2017-05-01 $8.27 $8.31 $8.23 $8.31 $5.54 5,612
2017-04-28 $8.26 $8.38 $8.26 $8.35 $5.56 2,138
2017-04-27 $8.34 $8.34 $8.34 $8.34 $5.56 171
2017-04-26 $8.45 $8.50 $8.21 $8.27 $5.51 1,924
2017-04-25 $8.40 $8.45 $8.40 $8.45 $5.63 1,592
2017-04-24 $8.18 $8.39 $8.18 $8.35 $5.56 5,552
2017-04-21 $8.12 $8.26 $8.12 $8.18 $5.45 999
2017-04-20 $8.44 $8.44 $8.26 $8.26 $5.50 754
2017-04-19 $8.29 $8.29 $8.29 $8.29 $5.52 251
2017-04-18 $8.38 $8.38 $8.19 $8.22 $5.48 3,848
2017-04-17 $8.19 $8.46 $8.16 $8.30 $5.53 1,558
2017-04-13 $8.28 $8.28 $8.18 $8.27 $5.51 3,708
2017-04-12 $8.26 $8.29 $8.21 $8.29 $5.52 7,498
2017-04-11 $8.31 $8.31 $8.31 $8.31 $5.54 586
2017-04-10 $8.29 $8.32 $8.16 $8.16 $5.44 6,145
2017-04-07 $8.39 $8.49 $8.39 $8.49 $5.66 1,223
2017-04-06 $8.30 $8.30 $8.30 $8.30 $5.53 8,433
2017-04-05 $8.32 $8.32 $8.24 $8.24 $5.49 2,477
2017-04-04 $8.30 $8.30 $8.24 $8.29 $5.52 1,031
2017-04-03 $8.27 $8.43 $8.24 $8.24 $5.49 1,100
2017-03-31 $8.28 $8.41 $8.25 $8.30 $5.53 20,900
2017-03-30 $8.37 $8.37 $8.35 $8.35 $5.56 7,100
2017-03-29 $8.37 $8.37 $8.37 $8.37 $5.58 200
2017-03-28 $8.41 $8.42 $8.41 $8.42 $5.61 900
2017-03-27 $8.36 $8.48 $8.36 $8.42 $5.61 3,700
2017-03-24 $8.43 $8.43 $8.36 $8.36 $5.57 500
2017-03-23 $8.36 $8.43 $8.36 $8.43 $5.62 3,400
2017-03-22 $8.38 $8.45 $8.16 $8.16 $5.44 2,700
2017-03-21 $8.36 $8.49 $8.36 $8.36 $5.57 1,800
2017-03-20 $8.47 $8.47 $8.47 $8.47 $5.64 200
2017-03-17 $8.37 $8.55 $8.37 $8.55 $5.70 1,900
2017-03-16 $8.50 $8.50 $8.43 $8.43 $5.62 11,200
2017-03-15 $8.42 $8.50 $8.42 $8.45 $5.63 1,100
2017-03-14 $8.42 $8.43 $8.38 $8.38 $5.58 10,700
2017-03-13 $8.36 $8.48 $8.36 $8.37 $5.58 3,800
2017-03-10 $8.47 $8.47 $8.37 $8.37 $5.58 400
2017-03-09 $8.36 $8.54 $8.36 $8.45 $5.63 8,000
2017-03-08 $8.45 $8.45 $8.45 $8.45 $5.63 100
2017-03-07 $8.58 $8.58 $8.58 $8.58 $5.72 200
2017-03-06 $8.39 $8.39 $8.39 $8.39 $5.59 300
2017-03-03 $8.59 $8.59 $8.59 $8.59 $5.72 100
2017-03-02 $8.55 $8.59 $8.36 $8.59 $5.72 1,400
2017-03-01 $8.58 $8.58 $8.58 $8.58 $5.72 0
2017-02-28 $8.47 $8.58 $8.35 $8.58 $5.72 600
2017-02-27 $8.56 $8.60 $8.45 $8.45 $5.63 4,500
2017-02-24 $8.43 $8.46 $8.39 $8.41 $5.60 10,900
2017-02-23 $8.53 $8.65 $8.50 $8.65 $5.76 2,800
2017-02-22 $8.98 $8.98 $8.89 $8.98 $5.98 500
2017-02-21 $8.65 $8.93 $8.65 $8.93 $5.95 2,900
2017-02-17 $8.91 $8.91 $8.91 $8.91 $5.94 0
2017-02-16 $8.97 $9.01 $8.87 $8.91 $5.94 1,800
2017-02-15 $8.63 $8.97 $8.63 $8.97 $5.98 3,700
2017-02-14 $8.81 $8.86 $8.81 $8.86 $5.90 1,400
2017-02-13 $8.84 $8.84 $8.84 $8.84 $5.89 0
2017-02-10 $8.80 $8.84 $8.80 $8.84 $5.89 600
2017-02-09 $8.77 $8.92 $8.77 $8.77 $5.84 6,000
2017-02-08 $8.68 $8.80 $8.65 $8.65 $5.76 500
2017-02-07 $8.84 $8.93 $8.84 $8.93 $5.95 2,600
2017-02-06 $8.95 $8.95 $8.95 $8.95 $5.96 0
2017-02-03 $8.93 $8.96 $8.92 $8.95 $5.96 3,500
2017-02-02 $8.78 $8.81 $8.78 $8.79 $5.86 1,800
2017-02-01 $8.82 $8.90 $8.78 $8.78 $5.85 1,206
2017-01-31 $8.81 $8.87 $8.63 $8.82 $5.87 4,893
2017-01-30 $8.77 $8.77 $8.77 $8.77 $5.84 317
2017-01-27 $8.72 $8.83 $8.60 $8.83 $5.88 599
2017-01-26 $8.83 $8.83 $8.61 $8.64 $5.76 2,855
2017-01-25 $8.88 $8.98 $8.62 $8.81 $5.87 2,387
2017-01-24 $8.60 $8.85 $8.60 $8.64 $5.76 1,895
2017-01-23 $8.62 $8.81 $8.62 $8.81 $5.87 444
2017-01-20 $8.64 $8.64 $8.64 $8.64 $5.76 722
2017-01-19 $8.62 $8.64 $8.62 $8.64 $5.75 3,657
2017-01-18 $8.61 $8.75 $8.61 $8.68 $5.78 2,742
2017-01-17 $8.43 $8.43 $8.43 $8.43 $5.62 449
2017-01-13 $8.70 $8.71 $8.66 $8.66 $5.77 528
2017-01-12 $8.65 $8.78 $8.55 $8.69 $5.79 5,253
2017-01-11 $8.43 $8.72 $8.43 $8.65 $5.76 3,252
2017-01-10 $8.80 $8.83 $8.54 $8.67 $5.78 9,436
2017-01-09 $8.59 $8.69 $8.53 $8.69 $5.79 1,663
2017-01-06 $8.60 $8.72 $8.47 $8.47 $5.64 930
2017-01-05 $8.71 $8.73 $8.71 $8.72 $5.81 582
2017-01-04 $8.50 $8.68 $8.50 $8.68 $5.78 14,543
2017-01-03 $8.41 $8.46 $8.41 $8.43 $5.62 1,545
2016-12-30 $8.35 $8.35 $8.35 $8.35 $5.56 59
2016-12-29 $8.25 $8.36 $8.25 $8.35 $5.56 2,505
2016-12-28 $8.23 $8.33 $8.23 $8.33 $5.55 317
2016-12-27 $8.24 $8.32 $8.24 $8.24 $5.49 2,657
2016-12-23 $8.30 $8.31 $8.30 $8.31 $5.53 511
2016-12-22 $8.25 $8.31 $8.25 $8.31 $5.54 2,043
2016-12-21 $8.04 $8.06 $8.04 $8.06 $5.37 247
2016-12-20 $8.09 $8.14 $8.07 $8.14 $5.42 2,413
2016-12-19 $8.16 $8.19 $8.16 $8.19 $5.45 2,338
2016-12-16 $8.13 $8.13 $8.13 $8.13 $5.42 187
2016-12-15 $8.02 $8.07 $7.90 $7.90 $5.26 9,430
2016-12-14 $8.21 $8.21 $8.15 $8.15 $5.43 930
2016-12-13 $8.10 $8.10 $7.95 $8.06 $5.37 1,995
2016-12-12 $8.23 $8.23 $7.96 $8.19 $5.46 5,345
2016-12-09 $8.12 $8.12 $8.02 $8.02 $5.34 1,410
2016-12-08 $7.99 $8.21 $7.95 $8.20 $5.46 7,545
2016-12-07 $8.13 $8.13 $8.13 $8.13 $5.41 2,557
2016-12-06 $8.27 $8.27 $8.27 $8.27 $5.51 810
2016-12-05 $7.97 $8.27 $7.97 $8.10 $5.40 1,115
2016-12-02 $8.22 $8.22 $8.22 $8.22 $5.48 563
2016-12-01 $8.16 $8.18 $8.16 $8.18 $5.45 1,133
2016-11-30 $8.08 $8.21 $8.08 $8.21 $5.47 328
2016-11-29 $8.08 $8.08 $8.08 $8.08 $5.38 264
2016-11-28 $8.02 $8.23 $8.02 $8.23 $5.48 919
2016-11-25 $8.20 $8.20 $8.20 $8.20 $5.46 228
2016-11-23 $8.23 $8.41 $8.23 $8.38 $5.58 1,230
2016-11-22 $8.05 $8.23 $8.05 $8.23 $5.48 3,010
2016-11-21 $8.13 $8.13 $8.13 $8.13 $5.41 265
2016-11-18 $8.20 $8.23 $8.02 $8.23 $5.48 888
2016-11-17 $8.29 $8.55 $8.23 $8.23 $5.48 5,888
2016-11-16 $8.15 $8.18 $8.15 $8.16 $5.44 1,797
2016-11-15 $8.22 $8.22 $8.22 $8.22 $5.47 483
2016-11-14 $8.24 $8.25 $8.19 $8.25 $5.50 414
2016-11-11 $8.45 $8.45 $8.40 $8.40 $5.60 3,410
2016-11-10 $8.52 $8.56 $8.50 $8.50 $5.66 1,173
2016-11-09 $8.63 $8.63 $8.60 $8.63 $5.75 1,431
2016-11-08 $8.56 $8.76 $8.56 $8.76 $5.84 862
2016-11-07 $8.47 $8.66 $8.47 $8.58 $5.72 1,646
2016-11-04 $8.43 $8.43 $8.43 $8.43 $5.61 352
2016-11-03 $8.30 $8.30 $8.22 $8.22 $5.48 1,950
2016-11-02 $8.27 $8.28 $8.20 $8.20 $5.46 4,032
2016-11-01 $8.25 $8.25 $8.14 $8.19 $5.46 1,741
2016-10-31 $8.02 $8.24 $8.02 $8.23 $5.48 1,716
2016-10-28 $7.95 $8.23 $7.95 $8.17 $5.44 2,590
2016-10-27 $8.04 $8.04 $8.04 $8.04 $5.36 84
2016-10-26 $8.02 $8.14 $8.02 $8.04 $5.36 1,247
2016-10-25 $8.08 $8.14 $8.00 $8.00 $5.33 1,115
2016-10-24 $8.25 $8.25 $8.14 $8.14 $5.42 265
2016-10-21 $8.11 $8.15 $8.11 $8.15 $5.43 313
2016-10-20 $8.21 $8.21 $8.03 $8.08 $5.38 4,880
2016-10-19 $8.20 $8.20 $8.20 $8.20 $5.46 2,045
2016-10-18 $8.09 $8.09 $8.09 $8.09 $5.39 1,600
2016-10-17 $8.13 $8.13 $8.12 $8.13 $5.42 1,479
2016-10-14 $8.11 $8.12 $7.92 $7.93 $5.28 1,655
2016-10-13 $8.18 $8.18 $8.18 $8.18 $5.45 0
2016-10-12 $7.96 $8.19 $7.96 $8.18 $5.45 2,087
2016-10-11 $8.07 $8.21 $8.04 $8.05 $5.36 3,302
2016-10-10 $8.34 $8.34 $8.24 $8.33 $5.55 1,439
2016-10-07 $8.34 $8.41 $8.34 $8.41 $5.60 1,539
2016-10-06 $8.21 $8.24 $8.21 $8.24 $5.49 637
2016-10-05 $8.22 $8.26 $8.21 $8.24 $5.49 1,131
2016-10-04 $8.12 $8.15 $8.08 $8.14 $5.42 14,924
2016-10-03 $8.07 $8.20 $8.07 $8.11 $5.40 1,095
2016-09-30 $8.09 $8.20 $8.09 $8.18 $5.45 2,114
2016-09-29 $8.11 $8.11 $8.11 $8.11 $5.40 3,413
2016-09-28 $8.12 $8.21 $8.08 $8.08 $5.38 2,918
2016-09-27 $8.07 $8.19 $8.05 $8.07 $5.38 4,315
2016-09-26 $8.13 $8.13 $8.09 $8.09 $5.39 9,513
2016-09-23 $8.25 $8.26 $8.25 $8.26 $5.50 388
2016-09-22 $8.20 $8.25 $8.13 $8.13 $5.42 5,616
2016-09-21 $8.07 $8.12 $8.06 $8.12 $5.41 1,890
2016-09-20 $8.12 $8.12 $8.00 $8.00 $5.33 7,879
2016-09-19 $8.20 $8.20 $8.20 $8.20 $5.46 217
2016-09-16 $8.01 $8.10 $7.88 $7.88 $5.25 3,335
2016-09-15 $7.97 $8.00 $7.90 $8.00 $5.33 1,088
2016-09-14 $7.93 $8.02 $7.93 $8.02 $5.34 2,556
2016-09-13 $7.97 $8.05 $7.97 $8.04 $5.36 601
2016-09-12 $8.00 $8.06 $8.00 $8.06 $5.37 430
2016-09-09 $7.95 $7.95 $7.77 $7.77 $5.18 551
2016-09-08 $8.11 $8.19 $8.03 $8.19 $5.46 669
2016-09-07 $8.00 $8.00 $8.00 $8.00 $5.33 536
2016-09-06 $7.91 $8.00 $7.84 $8.00 $5.33 6,177
2016-09-02 $7.65 $7.83 $7.65 $7.83 $5.22 717
2016-09-01 $7.73 $7.74 $7.73 $7.74 $5.16 855
2016-08-31 $7.71 $7.71 $7.62 $7.70 $5.13 5,478
2016-08-30 $7.72 $7.72 $7.69 $7.69 $5.12 2,077
2016-08-29 $7.77 $7.85 $7.71 $7.85 $5.23 2,830
2016-08-26 $7.84 $7.89 $7.56 $7.70 $5.13 14,147
2016-08-25 $7.70 $7.70 $7.70 $7.70 $5.13 82
2016-08-24 $7.80 $7.87 $7.62 $7.70 $5.13 955
2016-08-23 $7.90 $7.90 $7.63 $7.63 $5.08 437
2016-08-22 $7.95 $7.95 $7.95 $7.95 $5.30 15
2016-08-19 $7.90 $7.98 $7.84 $7.95 $5.30 4,496
2016-08-18 $7.82 $8.00 $7.82 $8.00 $5.33 5,435
2016-08-17 $7.85 $7.90 $7.85 $7.90 $5.26 1,463
2016-08-16 $7.88 $7.88 $7.84 $7.84 $5.23 1,465
2016-08-15 $7.63 $7.63 $7.63 $7.63 $5.08 0
2016-08-12 $7.84 $7.84 $7.63 $7.63 $5.08 1,383
2016-08-11 $7.75 $7.75 $7.65 $7.65 $5.10 1,958
2016-08-10 $7.76 $7.76 $7.58 $7.60 $5.06 4,878
2016-08-09 $7.65 $7.65 $7.65 $7.65 $5.09 291
2016-08-08 $7.64 $7.64 $7.61 $7.61 $5.07 1,144
2016-08-05 $7.82 $7.93 $7.82 $7.93 $5.28 2,028
2016-08-04 $7.91 $7.94 $7.90 $7.90 $5.26 6,694
2016-08-03 $7.93 $7.93 $7.90 $7.90 $5.26 20,892
2016-08-02 $7.93 $7.93 $7.86 $7.86 $5.24 44,060
2016-08-01 $7.90 $7.90 $7.90 $7.90 $5.26 8,805
2016-07-29 $7.90 $7.91 $7.78 $7.91 $5.27 39,925
2016-07-28 $7.83 $7.90 $7.80 $7.90 $5.26 2,745
2016-07-27 $7.58 $7.66 $7.58 $7.66 $5.10 1,048
2016-07-26 $7.76 $7.80 $7.62 $7.80 $5.20 9,079
2016-07-25 $7.68 $7.85 $7.53 $7.80 $5.20 3,533
2016-07-22 $7.64 $7.76 $7.47 $7.49 $4.99 6,876
2016-07-21 $7.69 $7.69 $7.69 $7.69 $5.12 97
2016-07-20 $7.78 $7.78 $7.69 $7.69 $5.12 957
2016-07-19 $7.67 $7.67 $7.67 $7.67 $5.11 1,314
2016-07-18 $7.90 $7.90 $7.59 $7.59 $5.06 3,084
2016-07-15 $7.86 $7.86 $7.57 $7.69 $5.12 3,590
2016-07-14 $7.61 $7.61 $7.61 $7.61 $5.07 1,100
2016-07-13 $7.58 $7.58 $7.58 $7.58 $5.05 263
2016-07-12 $7.80 $7.80 $7.50 $7.63 $5.08 6,678
2016-07-11 $7.50 $7.65 $7.48 $7.64 $5.09 9,287
2016-07-08 $7.38 $7.38 $7.30 $7.30 $4.86 354
2016-07-07 $7.27 $7.27 $7.27 $7.27 $4.84 0
2016-07-06 $7.61 $7.61 $7.27 $7.27 $4.84 482
2016-07-05 $7.46 $7.61 $7.31 $7.32 $4.88 2,595
2016-07-01 $7.39 $7.39 $7.39 $7.39 $4.92 1,540
2016-06-30 $7.91 $7.91 $7.69 $7.69 $5.12 31,901
2016-06-29 $7.55 $7.55 $7.55 $7.55 $5.03 50,718
2016-06-28 $7.52 $7.69 $7.50 $7.69 $5.12 5,787
2016-06-27 $7.50 $7.50 $7.47 $7.47 $4.98 3,260
2016-06-24 $7.60 $7.70 $7.53 $7.53 $5.02 2,626
2016-06-23 $7.87 $7.87 $7.85 $7.85 $5.23 1,410
2016-06-22 $7.88 $7.97 $7.71 $7.71 $5.14 6,611
2016-06-21 $7.88 $7.88 $7.87 $7.87 $5.24 3,731
2016-06-20 $7.69 $7.95 $7.69 $7.95 $5.30 3,680
2016-06-17 $7.44 $7.44 $7.44 $7.44 $4.96 4,019
2016-06-16 $7.60 $7.63 $7.46 $7.55 $5.03 1,079
2016-06-15 $7.48 $7.78 $7.48 $7.61 $5.07 1,078
2016-06-14 $7.62 $7.62 $7.59 $7.60 $5.06 5,493
2016-06-13 $7.85 $7.85 $7.82 $7.82 $5.21 1,609
2016-06-10 $8.02 $8.03 $8.00 $8.00 $5.33 845
2016-06-09 $7.94 $8.09 $7.94 $8.04 $5.36 549
2016-06-08 $8.15 $8.20 $8.00 $8.19 $5.46 8,824
2016-06-07 $7.90 $7.90 $7.90 $7.90 $5.26 2,605
2016-06-06 $8.11 $8.12 $8.11 $8.12 $5.41 940
2016-06-03 $7.99 $7.99 $7.89 $7.89 $5.26 350
2016-06-02 $8.02 $8.02 $8.02 $8.02 $5.17 407
2016-06-01 $8.05 $8.07 $7.82 $7.96 $5.13 3,516
2016-05-31 $8.03 $8.03 $7.93 $7.93 $5.11 1,533
2016-05-27 $8.06 $8.06 $8.06 $8.06 $5.19 493
2016-05-26 $8.05 $8.09 $8.05 $8.06 $5.19 4,639
2016-05-25 $7.92 $7.92 $7.76 $7.78 $5.02 1,021
2016-05-24 $7.89 $8.03 $7.87 $7.87 $5.08 3,039
2016-05-23 $7.84 $7.86 $7.84 $7.86 $5.07 683
2016-05-20 $7.72 $7.80 $7.71 $7.71 $4.97 6,166
2016-05-19 $7.59 $7.59 $7.59 $7.59 $4.89 718
2016-05-18 $7.84 $7.85 $7.83 $7.84 $5.06 3,929
2016-05-17 $7.83 $8.07 $7.83 $8.07 $5.20 3,482
2016-05-16 $8.02 $8.06 $7.91 $8.05 $5.19 3,193
2016-05-13 $8.08 $8.09 $8.00 $8.01 $5.17 3,463
2016-05-12 $8.09 $8.09 $8.09 $8.09 $5.22 2,185
2016-05-11 $8.22 $8.26 $8.10 $8.10 $5.22 1,401
2016-05-10 $8.24 $8.39 $8.24 $8.39 $5.24 1,120
2016-05-09 $8.32 $8.39 $8.11 $8.25 $5.15 1,373
2016-05-06 $8.10 $8.10 $8.10 $8.10 $5.06 1,500
2016-05-05 $8.37 $8.53 $8.23 $8.23 $5.14 2,115
2016-05-04 $8.32 $8.48 $8.32 $8.48 $5.29 6,235
2016-05-03 $8.64 $8.64 $8.50 $8.50 $5.30 485
2016-05-02 $8.59 $8.60 $8.44 $8.44 $5.27 7,669
2016-04-29 $8.47 $8.47 $8.33 $8.42 $5.26 3,523
2016-04-28 $8.50 $8.56 $8.50 $8.56 $5.34 1,211
2016-04-27 $8.19 $8.44 $8.19 $8.39 $5.24 11,277
2016-04-26 $8.33 $8.33 $8.33 $8.33 $5.20 0
2016-04-25 $8.46 $8.46 $8.33 $8.33 $5.20 1,037
2016-04-22 $8.30 $8.30 $8.30 $8.30 $5.18 415
2016-04-21 $8.37 $8.37 $8.27 $8.28 $5.17 1,266
2016-04-20 $8.25 $8.57 $8.25 $8.46 $5.28 2,428
2016-04-19 $8.55 $8.55 $8.55 $8.55 $5.34 853
2016-04-18 $8.35 $8.48 $8.24 $8.24 $5.14 644
2016-04-15 $8.49 $8.49 $8.49 $8.49 $5.30 686
2016-04-14 $8.46 $8.46 $8.46 $8.46 $5.28 2,943
2016-04-13 $8.37 $8.37 $8.27 $8.36 $5.22 7,855
2016-04-12 $8.30 $8.32 $8.30 $8.32 $5.19 2,081
2016-04-11 $8.50 $8.50 $8.50 $8.50 $5.31 374
2016-04-08 $8.19 $8.19 $8.19 $8.19 $5.11 305
2016-04-07 $8.47 $8.47 $8.36 $8.36 $5.22 920
2016-04-06 $8.39 $8.49 $8.39 $8.49 $5.30 2,983
2016-04-05 $8.16 $8.23 $8.16 $8.23 $5.14 2,719
2016-04-04 $8.28 $8.30 $8.15 $8.15 $5.09 2,395
2016-04-01 $8.20 $8.20 $7.94 $8.08 $5.04 1,357
2016-03-31 $8.18 $8.27 $8.18 $8.19 $5.11 4,771
2016-03-30 $7.92 $8.05 $7.83 $8.02 $5.01 11,551
2016-03-29 $7.51 $7.89 $7.51 $7.89 $4.93 2,994
2016-03-28 $7.48 $7.80 $7.48 $7.62 $4.76 2,102
2016-03-24 $7.84 $7.84 $7.84 $7.84 $4.89 9
2016-03-23 $7.84 $7.84 $7.84 $7.84 $4.89 186
2016-03-22 $7.84 $7.84 $7.73 $7.75 $4.84 715
2016-03-21 $7.85 $7.85 $7.85 $7.85 $4.90 118
2016-03-18 $7.80 $7.85 $7.80 $7.85 $4.90 1,097
2016-03-17 $7.87 $7.95 $7.63 $7.79 $4.86 39,168
2016-03-16 $7.43 $7.85 $7.43 $7.85 $4.90 101,908
2016-03-15 $7.71 $7.71 $7.71 $7.71 $4.81 0
2016-03-14 $7.71 $7.71 $7.71 $7.71 $4.81 247
2016-03-11 $7.60 $7.79 $7.60 $7.79 $4.86 122,628
2016-03-10 $7.70 $7.72 $7.70 $7.72 $4.82 3,912
2016-03-09 $7.74 $7.74 $7.50 $7.50 $4.68 1,425
2016-03-08 $7.58 $7.58 $7.58 $7.58 $4.73 154
2016-03-07 $7.67 $7.67 $7.58 $7.65 $4.78 2,679
2016-03-04 $7.75 $7.83 $7.75 $7.78 $4.86 3,158
2016-03-03 $7.59 $7.65 $7.59 $7.65 $4.78 2,148
2016-03-02 $7.49 $7.49 $7.34 $7.34 $4.58 1,343
2016-03-01 $7.42 $7.72 $7.42 $7.47 $4.66 900
2016-02-29 $7.38 $7.38 $7.38 $7.38 $4.61 123
2016-02-26 $7.49 $7.49 $7.39 $7.39 $4.61 2,247
2016-02-25 $7.46 $7.53 $7.46 $7.50 $4.68 3,744
2016-02-24 $7.25 $7.25 $7.04 $7.25 $4.53 6,153
2016-02-23 $7.33 $7.33 $7.27 $7.27 $4.54 659
2016-02-22 $7.21 $7.30 $7.10 $7.25 $4.52 6,060
2016-02-19 $7.10 $7.15 $6.93 $7.14 $4.46 5,066
2016-02-18 $6.93 $7.02 $6.87 $6.96 $4.35 1,360
2016-02-17 $6.98 $6.98 $6.82 $6.93 $4.33 4,550
2016-02-16 $6.94 $6.94 $6.89 $6.89 $4.30 1,436
2016-02-12 $6.71 $6.85 $6.71 $6.85 $4.28 1,486
2016-02-11 $6.93 $7.01 $6.69 $6.97 $4.35 10,734
2016-02-10 $6.94 $6.96 $6.71 $6.71 $4.19 6,434
2016-02-09 $6.94 $7.06 $6.82 $6.82 $4.26 2,907
2016-02-08 $6.81 $6.81 $6.81 $6.81 $4.25 769
2016-02-05 $6.79 $6.99 $6.79 $6.81 $4.25 8,356
2016-02-04 $7.04 $7.04 $7.04 $7.04 $4.40 3,118
2016-02-03 $6.90 $6.95 $6.90 $6.95 $4.34 5,157
2016-02-02 $6.88 $6.90 $6.83 $6.83 $4.26 16,980
2016-02-01 $6.80 $6.90 $6.66 $6.72 $4.20 2,564
2016-01-29 $6.82 $6.82 $6.79 $6.80 $4.25 7,316
2016-01-28 $6.66 $6.87 $6.66 $6.75 $4.21 2,950
2016-01-27 $6.81 $6.81 $6.66 $6.66 $4.16 1,587
2016-01-26 $6.78 $6.78 $6.53 $6.75 $4.21 3,856
2016-01-25 $6.76 $6.80 $6.51 $6.80 $4.25 5,923
2016-01-22 $6.80 $6.81 $6.79 $6.80 $4.24 10,149
2016-01-21 $6.77 $6.82 $6.54 $6.75 $4.21 12,446
2016-01-20 $6.75 $6.77 $6.75 $6.75 $4.21 8,456
2016-01-19 $6.74 $6.74 $6.74 $6.74 $4.21 1,494
2016-01-15 $6.85 $6.87 $6.85 $6.87 $4.29 9,548
2016-01-14 $6.83 $6.83 $6.83 $6.83 $4.26 161
2016-01-13 $6.90 $6.90 $6.65 $6.79 $4.24 3,473
2016-01-12 $6.88 $6.88 $6.67 $6.72 $4.20 6,037
2016-01-11 $6.86 $6.86 $6.59 $6.80 $4.25 5,692
2016-01-08 $6.80 $6.80 $6.70 $6.70 $4.18 679
2016-01-07 $6.83 $6.83 $6.69 $6.69 $4.18 2,187
2016-01-06 $6.92 $6.95 $6.92 $6.95 $4.34 844
2016-01-05 $6.90 $6.90 $6.90 $6.90 $4.31 290
2016-01-04 $6.61 $6.95 $6.61 $6.95 $4.34 448
2015-12-31 $6.74 $6.94 $6.74 $6.94 $4.33 817
2015-12-30 $6.75 $6.99 $6.75 $6.86 $4.28 3,393
2015-12-29 $6.76 $7.06 $6.73 $7.06 $4.41 15,490
2015-12-28 $7.02 $7.06 $6.75 $7.06 $4.41 2,428
2015-12-24 $6.64 $6.80 $6.64 $6.80 $4.25 1,467
2015-12-23 $6.90 $6.90 $6.62 $6.81 $4.25 5,711
2015-12-22 $6.72 $6.76 $6.72 $6.76 $4.22 7,547
2015-12-21 $6.83 $6.97 $6.71 $6.87 $4.29 4,162
2015-12-18 $6.87 $6.91 $6.66 $6.83 $4.26 12,300
2015-12-17 $6.92 $6.92 $6.80 $6.80 $4.25 25,249
2015-12-16 $6.96 $6.96 $6.74 $6.88 $4.29 1,969
2015-12-15 $6.70 $6.96 $6.70 $6.92 $4.32 4,638
2015-12-14 $7.06 $7.07 $6.96 $6.98 $4.36 4,133
2015-12-11 $6.85 $7.07 $6.85 $7.07 $4.41 7,030
2015-12-10 $7.05 $7.08 $6.98 $6.98 $4.36 8,683
2015-12-09 $7.07 $7.07 $7.00 $7.05 $4.40 6,493
2015-12-08 $7.05 $7.09 $7.00 $7.01 $4.38 3,347
2015-12-07 $7.12 $7.20 $7.10 $7.10 $4.43 4,609
2015-12-04 $7.18 $7.18 $7.14 $7.15 $4.46 3,388
2015-12-03 $7.10 $7.11 $7.04 $7.06 $4.41 4,094
2015-12-02 $6.78 $6.81 $6.78 $6.80 $4.25 2,507
2015-12-01 $6.85 $6.88 $6.77 $6.77 $4.23 7,428
2015-11-30 $6.73 $6.73 $6.73 $6.73 $4.20 395
2015-11-27 $6.83 $6.90 $6.82 $6.82 $4.26 1,290
2015-11-25 $6.94 $6.94 $6.94 $6.94 $4.33 590
2015-11-24 $6.81 $6.97 $6.81 $6.97 $4.35 390
2015-11-23 $6.95 $7.00 $6.94 $7.00 $4.37 1,927
2015-11-20 $7.00 $7.05 $7.00 $7.03 $4.39 2,773
2015-11-19 $7.03 $7.09 $6.98 $6.98 $4.36 33,727
2015-11-18 $6.94 $6.95 $6.91 $6.91 $4.31 2,533
2015-11-17 $6.92 $6.92 $6.92 $6.92 $4.32 157
2015-11-16 $6.85 $7.00 $6.85 $7.00 $4.37 563
2015-11-13 $6.80 $6.80 $6.80 $6.80 $4.25 183
2015-11-12 $6.67 $6.80 $6.67 $6.80 $4.25 5,795
2015-11-11 $6.62 $6.67 $6.62 $6.63 $4.14 14,082
2015-11-10 $6.64 $6.64 $6.64 $6.64 $4.15 339
2015-11-09 $6.58 $6.67 $6.58 $6.67 $4.16 2,490
2015-11-06 $6.59 $6.60 $6.59 $6.59 $4.11 440
2015-11-05 $6.76 $6.76 $6.69 $6.70 $4.18 1,803
2015-11-04 $6.82 $6.87 $6.73 $6.82 $4.26 0
2015-11-03 $6.82 $6.87 $6.73 $6.82 $4.26 3,571
2015-11-02 $6.86 $6.86 $6.82 $6.84 $4.27 6,531
2015-10-30 $6.99 $6.99 $6.89 $6.90 $4.31 5,672
2015-10-29 $6.73 $6.80 $6.73 $6.80 $4.25 18,286
2015-10-28 $6.79 $6.79 $6.62 $6.62 $4.13 948
2015-10-27 $6.82 $6.92 $6.67 $6.80 $4.24 4,148
2015-10-26 $6.88 $6.88 $6.66 $6.66 $4.16 2,148
2015-10-23 $6.72 $6.79 $6.72 $6.79 $4.24 1,270
2015-10-22 $6.87 $6.87 $6.73 $6.73 $4.20 1,935
2015-10-21 $6.84 $6.84 $6.84 $6.84 $4.27 1,121
2015-10-20 $7.14 $7.14 $7.14 $7.14 $4.46 0
2015-10-19 $7.14 $7.14 $7.14 $7.14 $4.46 173
2015-10-16 $6.97 $7.09 $6.97 $6.97 $4.35 1,922
2015-10-15 $7.05 $7.05 $7.05 $7.05 $4.40 1,226
2015-10-14 $7.09 $7.15 $7.08 $7.08 $4.42 5,245
2015-10-13 $7.17 $7.17 $7.13 $7.13 $4.45 1,681
2015-10-12 $7.20 $7.20 $7.19 $7.19 $4.49 5,232
2015-10-09 $7.16 $7.25 $7.13 $7.16 $4.47 9,304
2015-10-08 $7.09 $7.09 $7.09 $7.09 $4.43 251
2015-10-07 $7.10 $7.12 $7.07 $7.12 $4.45 4,691
2015-10-06 $7.02 $7.02 $7.02 $7.02 $4.38 530
2015-10-05 $7.16 $7.16 $7.16 $7.16 $4.47 513
2015-10-02 $7.05 $7.15 $6.88 $7.02 $4.38 1,580
2015-10-01 $6.87 $6.87 $6.87 $6.87 $4.29 270
2015-09-30 $6.82 $7.07 $6.82 $7.07 $4.41 649
2015-09-29 $6.80 $6.88 $6.80 $6.88 $4.29 545
2015-09-28 $6.70 $6.94 $6.69 $6.94 $4.33 8,351
2015-09-25 $6.98 $6.98 $6.82 $6.82 $4.26 620
2015-09-24 $6.88 $6.91 $6.70 $6.70 $4.18 518
2015-09-23 $6.68 $6.94 $6.66 $6.69 $4.18 12,810
2015-09-22 $6.71 $6.96 $6.71 $6.71 $4.19 4,871
2015-09-21 $6.99 $7.09 $6.87 $7.09 $4.43 2,525
2015-09-18 $7.07 $7.07 $7.06 $7.06 $4.40 610
2015-09-17 $7.09 $7.13 $7.04 $7.13 $4.45 3,665
2015-09-16 $7.17 $7.18 $7.07 $7.07 $4.41 2,392
2015-09-15 $7.12 $7.12 $7.05 $7.05 $4.40 324
2015-09-14 $7.09 $7.09 $7.07 $7.07 $4.41 780
2015-09-11 $7.16 $7.16 $7.04 $7.04 $4.40 550
2015-09-10 $6.87 $6.87 $6.87 $6.87 $4.29 173
2015-09-09 $6.87 $6.88 $6.80 $6.80 $4.25 2,323
2015-09-08 $6.87 $6.90 $6.87 $6.89 $4.30 6,393
2015-09-04 $6.97 $6.97 $6.97 $6.97 $4.35 2,337
2015-09-03 $6.98 $7.18 $6.91 $6.91 $4.31 1,455
2015-09-02 $6.99 $7.02 $6.97 $6.97 $4.35 5,299
2015-09-01 $7.01 $7.01 $6.93 $6.94 $4.33 15,932
2015-08-31 $6.96 $7.03 $6.96 $7.02 $4.38 3,967
2015-08-28 $6.94 $6.97 $6.94 $6.95 $4.34 5,570
2015-08-27 $6.87 $6.87 $6.86 $6.86 $4.28 692
2015-08-26 $7.05 $7.05 $6.84 $6.84 $4.27 6,068
2015-08-25 $7.10 $7.10 $6.88 $6.99 $4.36 5,563
2015-08-24 $6.64 $7.07 $6.63 $6.72 $4.20 45,149
2015-08-21 $7.04 $7.05 $6.88 $6.88 $4.30 4,982
2015-08-20 $7.05 $7.09 $6.97 $7.03 $4.39 4,482
2015-08-19 $6.98 $7.10 $6.98 $7.03 $4.39 14,057
2015-08-18 $7.02 $7.08 $7.02 $7.04 $4.40 2,606
2015-08-17 $7.14 $7.14 $7.14 $7.14 $4.46 2,446
2015-08-14 $7.16 $7.28 $7.16 $7.22 $4.51 2,749
2015-08-13 $7.15 $7.25 $7.15 $7.24 $4.52 5,793
2015-08-12 $7.14 $7.21 $7.14 $7.21 $4.50 1,020
2015-08-11 $7.13 $7.16 $7.13 $7.15 $4.46 1,919
2015-08-10 $7.17 $7.20 $7.12 $7.15 $4.46 29,260
2015-08-07 $7.04 $7.12 $7.04 $7.12 $4.44 3,327
2015-08-06 $7.18 $7.18 $7.09 $7.09 $4.43 1,508
2015-08-05 $7.19 $7.24 $7.19 $7.24 $4.52 1,390
2015-08-04 $7.21 $7.21 $7.16 $7.16 $4.47 3,723
2015-08-03 $7.26 $7.30 $7.24 $7.24 $4.52 2,547
2015-07-31 $7.22 $7.26 $7.22 $7.22 $4.50 994
2015-07-30 $7.06 $7.06 $7.05 $7.05 $4.40 27,538
2015-07-29 $7.09 $7.18 $6.90 $6.90 $4.31 89,787
2015-07-28 $7.11 $7.12 $7.08 $7.08 $4.42 3,762
2015-07-27 $7.10 $7.19 $7.10 $7.19 $4.49 2,911
2015-07-24 $7.10 $7.18 $7.08 $7.18 $4.48 1,327
2015-07-23 $7.06 $7.11 $6.98 $6.98 $4.36 11,548
2015-07-22 $7.17 $7.17 $7.06 $7.06 $4.41 888
2015-07-21 $7.01 $7.05 $7.01 $7.05 $4.40 5,043
2015-07-20 $6.88 $6.96 $6.88 $6.90 $4.31 5,323
2015-07-17 $6.88 $6.90 $6.83 $6.87 $4.29 5,690
2015-07-16 $6.83 $6.93 $6.83 $6.92 $4.32 1,181
2015-07-15 $6.91 $6.94 $6.84 $6.89 $4.30 1,562
2015-07-14 $6.88 $6.99 $6.88 $6.99 $4.36 418
2015-07-13 $6.91 $6.93 $6.91 $6.93 $4.33 4,028
2015-07-10 $7.01 $7.01 $6.97 $6.97 $4.35 1,887
2015-07-09 $6.84 $6.84 $6.77 $6.84 $4.27 611
2015-07-08 $6.73 $6.82 $6.73 $6.82 $4.25 435
2015-07-07 $6.75 $6.81 $6.75 $6.80 $4.25 742
2015-07-06 $6.92 $6.92 $6.84 $6.84 $4.27 963
2015-07-02 $6.91 $6.94 $6.91 $6.94 $4.33 1,401

Magyar Telekom Telecommunications (MYTAY) News Headlines

Recent Magyar Telekom Telecommunications (MYTAY) News
Similar Companies to Magyar Telekom Telecommunications (MYTAY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.