National Cinemedia Inc (NCMI) Exchange: NASDAQ

Data as of March 29, 2024

$5.15 ($0.09) 1.78%

National Cinemedia Inc - Daily Information
Click for more stock information on National Cinemedia Inc.
Daily Information Data
Date March 29, 2024
Open $5.09
Previous Close $5.15
High $5.24
Low $5.05
Adjusted Open $5.09
Previous Adjusted Close $5.15
Adjusted High $5.24
Adjusted Low $5.05

About National Cinemedia Inc (NCMI)

National Cinemedia Inc (NCMI) is a leading provider in the out-of-home (OOH) media market in the United States. The company was founded in 1998 and since then it has become one of the largest digital network operators in the United States, reaching an estimated 100 million viewers every month in digital media. NCMI provides targeted advertising solutions tailored to meet clients’ media needs, and its portfolio of products includes Static and digital billboards, digital terrestrial television (DTH), video-on-demand (VOD) content, cinematic interactive (CI) screens at major venues, interactive video kiosks, and other digital initiatives. NCMI also provides interactive media marketing and data analytics tools to enable advertisers to target consumers with greater accuracy and effectiveness. In 2020, NCMI employed about 918 people across the United States. NCMI has established a strong track record of demonstrated growth since its inception. Despite the pandemic and the market downturn stemming from Covid-19, the company reported 2.9% and 5.2% organic growth in net sales and operating income, respectively, in 2020. As the market and economy rebound, NCMI is well positioned to expand its capabilities in targeting technology, and media services and digital products, which are expected to drive sales and profits going forward.

Historical Stock Data for National Cinemedia Inc (NCMI)

Date Open High Low Close Adj.Close Volume
2024-03-28 $5.09 $5.24 $5.05 $5.15 $5.15 1,831,278
2024-03-27 $5.31 $5.48 $5.05 $5.06 $5.06 882,879
2024-03-26 $5.37 $5.55 $5.24 $5.28 $5.28 1,124,988
2024-03-25 $5.70 $5.75 $5.29 $5.35 $5.35 1,238,889
2024-03-22 $5.47 $5.68 $5.37 $5.63 $5.63 1,599,174
2024-03-21 $5.22 $5.58 $5.12 $5.31 $5.31 1,437,298
2024-03-20 $5.19 $5.30 $5.02 $5.21 $5.21 1,917,700
2024-03-19 $5.18 $5.50 $4.81 $5.06 $5.06 8,346,954
2024-03-18 $4.27 $4.45 $4.15 $4.22 $4.22 714,848
2024-03-15 $4.05 $4.26 $4.05 $4.24 $4.24 432,697
2024-03-14 $4.12 $4.27 $4.03 $4.08 $4.08 551,958
2024-03-13 $3.87 $4.10 $3.87 $4.08 $4.08 184,163
2024-03-12 $3.86 $3.91 $3.71 $3.87 $3.87 279,804
2024-03-11 $3.90 $3.94 $3.81 $3.85 $3.85 154,456
2024-03-08 $4.30 $4.34 $3.79 $3.92 $3.92 563,775
2024-03-07 $4.16 $4.30 $4.12 $4.29 $4.29 244,120
2024-03-06 $4.05 $4.15 $4.05 $4.14 $4.14 163,070
2024-03-05 $4.14 $4.14 $4.04 $4.05 $4.05 243,186
2024-03-04 $4.16 $4.21 $4.10 $4.15 $4.15 203,981
2024-03-01 $4.07 $4.20 $4.01 $4.15 $4.15 204,440
2024-02-29 $4.12 $4.19 $4.02 $4.06 $4.06 207,190
2024-02-28 $4.25 $4.26 $4.04 $4.05 $4.05 328,789
2024-02-27 $4.27 $4.36 $4.21 $4.29 $4.29 263,425
2024-02-26 $4.04 $4.29 $4.01 $4.29 $4.29 303,144
2024-02-23 $4.06 $4.09 $4.00 $4.04 $4.04 169,877
2024-02-22 $4.11 $4.13 $4.05 $4.06 $4.06 224,897
2024-02-21 $4.17 $4.19 $4.05 $4.08 $4.08 252,403
2024-02-20 $4.04 $4.26 $4.04 $4.19 $4.19 356,673
2024-02-16 $4.06 $4.12 $3.99 $4.05 $4.05 242,760
2024-02-15 $4.08 $4.17 $4.01 $4.06 $4.06 335,017
2024-02-14 $3.94 $4.06 $3.91 $4.05 $4.05 196,889
2024-02-13 $3.94 $3.96 $3.85 $3.90 $3.90 275,501
2024-02-12 $3.84 $4.09 $3.83 $4.04 $4.04 257,837
2024-02-09 $3.73 $3.83 $3.70 $3.83 $3.83 271,820
2024-02-08 $3.75 $3.78 $3.69 $3.73 $3.73 229,350
2024-02-07 $3.82 $3.88 $3.69 $3.75 $3.75 372,542
2024-02-06 $3.77 $3.83 $3.66 $3.82 $3.82 572,535
2024-02-05 $3.91 $3.94 $3.73 $3.76 $3.76 586,709
2024-02-02 $4.00 $4.02 $3.83 $3.92 $3.92 402,766
2024-02-01 $4.11 $4.20 $3.99 $4.05 $4.05 316,973
2024-01-31 $4.21 $4.24 $4.07 $4.09 $4.09 342,293
2024-01-30 $4.35 $4.35 $4.17 $4.18 $4.18 348,970
2024-01-29 $4.23 $4.35 $4.18 $4.35 $4.35 215,339
2024-01-26 $4.19 $4.25 $4.15 $4.23 $4.23 104,821
2024-01-25 $4.24 $4.29 $4.15 $4.19 $4.19 148,122
2024-01-24 $4.24 $4.28 $4.15 $4.20 $4.20 245,604
2024-01-23 $4.22 $4.33 $4.20 $4.24 $4.24 430,217
2024-01-22 $4.12 $4.28 $4.10 $4.22 $4.22 311,016
2024-01-19 $4.21 $4.21 $4.07 $4.14 $4.14 215,707
2024-01-18 $4.24 $4.33 $4.13 $4.20 $4.20 604,475
2024-01-17 $4.11 $4.22 $4.06 $4.20 $4.20 750,574
2024-01-16 $4.24 $4.24 $4.04 $4.19 $4.19 609,594
2024-01-12 $4.36 $4.38 $4.23 $4.28 $4.28 336,366
2024-01-11 $4.51 $4.51 $4.25 $4.31 $4.31 445,422
2024-01-10 $4.49 $4.66 $4.49 $4.53 $4.53 588,618
2024-01-09 $4.37 $4.52 $4.36 $4.50 $4.50 365,921
2024-01-08 $4.10 $4.55 $4.10 $4.47 $4.47 717,170
2024-01-05 $4.02 $4.15 $3.95 $4.13 $4.13 398,085
2024-01-04 $3.97 $4.08 $3.90 $4.02 $4.02 299,292
2024-01-03 $3.91 $4.00 $3.87 $4.00 $4.00 253,923
2024-01-02 $4.17 $4.17 $3.93 $3.96 $3.96 564,740
2023-12-29 $4.32 $4.36 $4.05 $4.14 $4.14 478,848
2023-12-28 $4.36 $4.49 $4.23 $4.32 $4.32 445,775
2023-12-27 $4.25 $4.54 $4.07 $4.38 $4.38 742,942
2023-12-26 $4.35 $4.44 $4.24 $4.26 $4.26 315,783
2023-12-22 $4.06 $4.36 $4.00 $4.27 $4.27 1,041,398
2023-12-21 $3.89 $4.03 $3.85 $4.03 $4.03 281,815
2023-12-20 $3.95 $4.00 $3.82 $3.85 $3.85 426,145
2023-12-19 $4.02 $4.03 $3.64 $3.95 $3.95 612,553
2023-12-18 $4.00 $4.19 $3.97 $4.00 $4.00 483,366
2023-12-15 $3.87 $4.00 $3.79 $3.98 $3.98 516,016
2023-12-14 $4.07 $4.18 $3.82 $3.87 $3.87 547,038
2023-12-13 $4.07 $4.10 $3.96 $4.05 $4.05 365,705
2023-12-12 $4.10 $4.12 $4.00 $4.08 $4.08 417,370
2023-12-11 $4.15 $4.18 $4.06 $4.12 $4.12 422,939
2023-12-08 $3.99 $4.25 $3.99 $4.15 $4.15 480,581
2023-12-07 $3.93 $4.00 $3.90 $3.98 $3.98 198,023
2023-12-06 $3.88 $3.99 $3.86 $3.90 $3.90 256,372
2023-12-05 $3.86 $3.88 $3.80 $3.85 $3.85 206,066
2023-12-04 $3.94 $3.98 $3.79 $3.91 $3.91 270,239
2023-12-01 $4.03 $4.03 $3.86 $3.95 $3.95 369,392
2023-11-30 $4.37 $4.40 $4.03 $4.06 $4.06 432,602
2023-11-29 $4.30 $4.40 $4.22 $4.31 $4.31 465,489
2023-11-28 $4.25 $4.31 $4.17 $4.26 $4.26 750,647
2023-11-27 $4.26 $4.27 $4.03 $4.26 $4.26 498,398
2023-11-24 $4.10 $4.32 $4.09 $4.27 $4.27 241,420
2023-11-22 $4.16 $4.24 $4.12 $4.17 $4.17 248,268
2023-11-21 $4.09 $4.18 $4.03 $4.14 $4.14 216,585
2023-11-20 $4.07 $4.23 $4.06 $4.13 $4.13 257,491
2023-11-17 $4.27 $4.32 $4.00 $4.02 $4.02 539,016
2023-11-16 $4.37 $4.41 $4.24 $4.27 $4.27 272,317
2023-11-15 $4.43 $4.56 $4.37 $4.41 $4.41 592,779
2023-11-14 $4.24 $4.38 $4.13 $4.38 $4.38 629,715
2023-11-13 $4.20 $4.20 $4.00 $4.14 $4.14 270,295
2023-11-10 $4.30 $4.37 $4.15 $4.21 $4.21 366,223
2023-11-09 $4.45 $4.62 $4.21 $4.30 $4.30 703,662
2023-11-08 $4.10 $4.49 $3.79 $4.35 $4.35 1,328,956
2023-11-07 $4.11 $4.11 $3.86 $3.89 $3.89 421,178
2023-11-06 $4.20 $4.22 $4.04 $4.10 $4.10 391,467
2023-11-03 $4.12 $4.29 $4.05 $4.15 $4.15 375,832
2023-11-02 $3.96 $4.13 $3.96 $4.04 $4.04 267,702
2023-11-01 $3.90 $4.07 $3.85 $3.92 $3.92 333,001
2023-10-31 $3.69 $3.93 $3.69 $3.91 $3.91 211,645
2023-10-30 $3.60 $3.73 $3.54 $3.70 $3.70 192,360
2023-10-27 $3.63 $3.72 $3.52 $3.55 $3.55 260,224
2023-10-26 $3.55 $3.74 $3.51 $3.65 $3.65 200,394
2023-10-25 $3.65 $3.66 $3.54 $3.58 $3.58 192,358
2023-10-24 $3.57 $3.71 $3.52 $3.62 $3.62 276,386
2023-10-23 $3.71 $3.71 $3.52 $3.56 $3.56 270,568
2023-10-20 $3.68 $3.75 $3.66 $3.69 $3.69 205,439
2023-10-19 $3.78 $3.78 $3.69 $3.71 $3.71 183,872
2023-10-18 $3.83 $3.86 $3.74 $3.78 $3.78 361,028
2023-10-17 $3.77 $3.98 $3.77 $3.85 $3.85 453,689
2023-10-16 $3.92 $3.93 $3.81 $3.82 $3.82 394,629
2023-10-13 $3.80 $3.85 $3.72 $3.85 $3.85 610,441
2023-10-12 $4.00 $4.09 $3.53 $3.75 $3.75 955,798
2023-10-11 $4.34 $4.35 $4.01 $4.01 $4.01 495,667
2023-10-10 $4.30 $4.47 $4.30 $4.30 $4.30 457,281
2023-10-09 $4.29 $4.47 $4.26 $4.37 $4.37 505,265
2023-10-06 $4.05 $4.34 $4.01 $4.29 $4.29 694,464
2023-10-05 $4.11 $4.14 $4.05 $4.05 $4.05 299,759
2023-10-04 $4.10 $4.22 $4.07 $4.11 $4.11 620,782
2023-10-03 $4.33 $4.33 $4.09 $4.12 $4.12 493,106
2023-10-02 $4.48 $4.57 $4.37 $4.39 $4.39 358,464
2023-09-29 $4.48 $4.55 $4.39 $4.49 $4.49 317,069
2023-09-28 $4.43 $4.50 $4.31 $4.45 $4.45 319,036
2023-09-27 $4.49 $4.55 $4.43 $4.45 $4.45 260,671
2023-09-26 $4.60 $4.71 $4.48 $4.50 $4.50 388,702
2023-09-25 $4.66 $4.81 $4.50 $4.69 $4.69 456,876
2023-09-22 $4.76 $4.84 $4.66 $4.75 $4.75 1,427,693
2023-09-21 $4.43 $4.68 $4.23 $4.56 $4.56 421,660
2023-09-20 $4.60 $4.60 $4.42 $4.50 $4.50 385,252
2023-09-19 $4.86 $4.90 $4.58 $4.62 $4.62 887,477
2023-09-18 $4.68 $5.00 $4.68 $4.84 $4.84 1,406,862
2023-09-15 $4.76 $4.84 $4.62 $4.83 $4.83 6,737,176
2023-09-14 $4.71 $4.89 $4.58 $4.76 $4.76 952,112
2023-09-13 $4.72 $4.83 $4.51 $4.71 $4.71 853,332
2023-09-12 $4.71 $4.98 $4.65 $4.83 $4.83 417,889
2023-09-11 $4.64 $4.91 $4.64 $4.75 $4.75 394,832
2023-09-08 $4.76 $4.90 $4.62 $4.63 $4.63 444,846
2023-09-07 $4.76 $4.99 $4.70 $4.77 $4.77 567,046
2023-09-06 $5.03 $5.05 $4.63 $4.82 $4.82 904,718
2023-09-05 $4.45 $5.08 $4.45 $5.03 $5.03 1,103,304
2023-09-01 $4.58 $4.58 $4.40 $4.43 $4.43 356,273
2023-08-31 $4.75 $4.76 $4.48 $4.53 $4.53 501,144
2023-08-30 $4.26 $4.75 $4.24 $4.60 $4.60 887,746
2023-08-29 $4.26 $4.38 $4.10 $4.25 $4.25 400,549
2023-08-28 $4.29 $4.35 $4.16 $4.25 $4.25 532,377
2023-08-25 $4.40 $4.40 $4.19 $4.28 $4.28 593,154
2023-08-24 $4.12 $4.40 $4.07 $4.32 $4.32 1,947,835
2023-08-23 $4.24 $4.24 $3.94 $4.15 $4.15 846,158
2023-08-22 $4.21 $4.34 $4.16 $4.20 $4.20 360,843
2023-08-21 $3.87 $4.43 $3.78 $4.21 $4.21 737,874
2023-08-18 $3.45 $3.90 $3.25 $3.86 $3.86 1,206,735
2023-08-17 $3.75 $3.75 $3.46 $3.50 $3.50 267,662
2023-08-16 $3.76 $3.95 $3.66 $3.71 $3.71 323,642
2023-08-15 $3.48 $3.58 $3.45 $3.55 $3.55 146,156
2023-08-14 $3.56 $3.73 $3.46 $3.53 $3.53 405,446
2023-08-11 $3.60 $3.68 $3.49 $3.57 $3.57 308,249
2023-08-10 $3.53 $3.78 $3.49 $3.54 $3.54 643,814
2023-08-09 $3.26 $4.05 $3.17 $3.70 $3.70 1,240,391
2023-08-08 $3.11 $3.48 $3.10 $3.25 $3.25 871,848
2023-08-07 $3.35 $3.35 $2.75 $2.94 $2.94 730,966
2023-08-04 $3.36 $3.45 $3.12 $3.18 $3.18 243,432
2023-08-03 $0.33 $0.37 $0.32 $0.34 $0.34 2,353,529
2023-08-02 $0.37 $0.37 $0.34 $0.34 $0.34 829,391
2023-08-01 $0.33 $0.37 $0.33 $0.37 $0.37 685,857
2023-07-31 $0.34 $0.34 $0.33 $0.34 $0.34 754,043
2023-07-28 $0.34 $0.35 $0.33 $0.34 $0.34 249,626
2023-07-27 $0.35 $0.35 $0.33 $0.35 $0.35 255,551
2023-07-26 $0.34 $0.36 $0.33 $0.35 $0.35 756,046
2023-07-25 $0.33 $0.35 $0.33 $0.34 $0.34 242,282
2023-07-24 $0.33 $0.36 $0.32 $0.35 $0.35 608,922
2023-07-21 $0.33 $0.33 $0.32 $0.33 $0.33 1,765,217
2023-07-20 $0.33 $0.35 $0.33 $0.34 $0.34 458,166
2023-07-19 $0.34 $0.36 $0.33 $0.33 $0.33 929,513
2023-07-18 $0.36 $0.37 $0.34 $0.34 $0.34 438,849
2023-07-17 $0.40 $0.41 $0.35 $0.36 $0.36 1,543,548
2023-07-14 $0.38 $0.41 $0.36 $0.40 $0.40 1,353,846
2023-07-13 $0.34 $0.38 $0.33 $0.38 $0.38 3,017,076
2023-07-12 $0.33 $0.35 $0.32 $0.35 $0.35 466,831
2023-07-11 $0.34 $0.34 $0.32 $0.33 $0.33 201,229
2023-07-10 $0.34 $0.34 $0.32 $0.34 $0.34 468,345
2023-07-07 $0.31 $0.33 $0.31 $0.33 $0.33 381,231
2023-07-06 $0.32 $0.33 $0.30 $0.31 $0.31 235,680
2023-07-05 $0.33 $0.33 $0.32 $0.33 $0.33 192,032
2023-07-03 $0.34 $0.34 $0.32 $0.33 $0.33 381,577
2023-06-30 $0.30 $0.36 $0.30 $0.34 $0.34 1,425,994
2023-06-29 $0.34 $0.34 $0.29 $0.32 $0.32 3,048,475
2023-06-28 $0.35 $0.37 $0.31 $0.35 $0.35 6,409,782
2023-06-27 $0.29 $0.32 $0.28 $0.31 $0.31 4,684,657
2023-06-26 $0.28 $0.31 $0.28 $0.30 $0.30 1,158,614
2023-06-23 $0.28 $0.29 $0.26 $0.27 $0.27 599,774
2023-06-22 $0.29 $0.30 $0.26 $0.26 $0.26 1,076,542
2023-06-21 $0.31 $0.31 $0.29 $0.29 $0.29 551,494
2023-06-20 $0.34 $0.35 $0.31 $0.31 $0.31 1,239,832
2023-06-16 $0.37 $0.37 $0.34 $0.35 $0.35 1,292,261
2023-06-15 $0.34 $0.37 $0.34 $0.36 $0.36 984,887
2023-06-14 $0.36 $0.36 $0.34 $0.34 $0.34 2,509,168
2023-06-13 $0.34 $0.36 $0.34 $0.35 $0.35 778,407
2023-06-12 $0.35 $0.37 $0.35 $0.35 $0.35 1,202,899
2023-06-09 $0.35 $0.35 $0.34 $0.35 $0.35 1,320,398
2023-06-08 $0.35 $0.36 $0.35 $0.35 $0.35 1,467,894
2023-06-07 $0.37 $0.37 $0.34 $0.34 $0.34 1,474,887
2023-06-06 $0.35 $0.37 $0.34 $0.35 $0.35 2,516,365
2023-06-05 $0.33 $0.42 $0.32 $0.36 $0.36 9,834,300
2023-06-02 $0.28 $0.31 $0.27 $0.30 $0.30 646,489
2023-06-01 $0.28 $0.29 $0.26 $0.27 $0.27 701,187
2023-05-31 $0.29 $0.31 $0.28 $0.28 $0.28 598,894
2023-05-30 $0.30 $0.31 $0.29 $0.29 $0.29 611,470
2023-05-26 $0.30 $0.33 $0.30 $0.30 $0.30 598,693
2023-05-25 $0.31 $0.32 $0.30 $0.31 $0.31 888,552
2023-05-24 $0.29 $0.32 $0.29 $0.30 $0.30 751,778
2023-05-23 $0.32 $0.32 $0.31 $0.32 $0.32 491,467
2023-05-22 $0.32 $0.33 $0.31 $0.32 $0.32 652,062
2023-05-19 $0.32 $0.33 $0.31 $0.33 $0.33 872,930
2023-05-18 $0.27 $0.32 $0.27 $0.32 $0.32 1,750,166
2023-05-17 $0.27 $0.27 $0.26 $0.27 $0.27 1,342,632
2023-05-16 $0.27 $0.28 $0.27 $0.27 $0.27 1,659,042
2023-05-15 $0.30 $0.30 $0.28 $0.28 $0.28 1,376,286
2023-05-12 $0.32 $0.32 $0.30 $0.31 $0.31 936,989
2023-05-11 $0.31 $0.32 $0.31 $0.32 $0.32 1,309,099
2023-05-10 $0.32 $0.34 $0.30 $0.32 $0.32 1,461,921
2023-05-09 $0.30 $0.32 $0.29 $0.32 $0.32 912,146
2023-05-08 $0.31 $0.32 $0.30 $0.31 $0.31 1,100,440
2023-05-05 $0.28 $0.32 $0.28 $0.30 $0.30 2,235,429
2023-05-04 $0.29 $0.30 $0.27 $0.28 $0.28 1,632,542
2023-05-03 $0.28 $0.31 $0.27 $0.30 $0.30 1,877,739
2023-05-02 $0.26 $0.29 $0.25 $0.28 $0.28 2,796,081
2023-05-01 $0.31 $0.31 $0.29 $0.29 $0.29 1,523,130
2023-04-28 $0.27 $0.32 $0.26 $0.30 $0.30 4,927,237
2023-04-27 $0.21 $0.26 $0.20 $0.25 $0.25 4,003,969
2023-04-26 $0.23 $0.24 $0.18 $0.24 $0.24 4,970,901
2023-04-25 $0.28 $0.29 $0.24 $0.25 $0.25 5,537,448
2023-04-24 $0.33 $0.33 $0.28 $0.29 $0.29 6,268,546
2023-04-21 $0.34 $0.37 $0.33 $0.35 $0.35 3,383,297
2023-04-20 $0.36 $0.38 $0.34 $0.35 $0.35 3,801,925
2023-04-19 $0.34 $0.42 $0.33 $0.38 $0.38 11,204,689
2023-04-18 $0.35 $0.37 $0.33 $0.35 $0.35 7,383,456
2023-04-17 $0.37 $0.42 $0.35 $0.38 $0.38 17,389,177
2023-04-14 $0.36 $0.39 $0.31 $0.35 $0.35 28,140,840
2023-04-13 $0.50 $0.58 $0.41 $0.43 $0.43 121,319,188
2023-04-12 $0.30 $0.65 $0.29 $0.44 $0.44 371,803,526
2023-04-11 $0.26 $0.30 $0.19 $0.21 $0.21 113,253,400
2023-04-10 $0.14 $0.14 $0.13 $0.13 $0.13 19,263,370
2023-04-06 $0.13 $0.14 $0.13 $0.13 $0.13 2,148,704
2023-04-05 $0.14 $0.16 $0.13 $0.14 $0.14 8,107,876
2023-04-04 $0.14 $0.14 $0.13 $0.14 $0.14 2,061,001
2023-04-03 $0.13 $0.15 $0.13 $0.14 $0.14 3,037,866
2023-03-31 $0.14 $0.14 $0.13 $0.13 $0.13 3,431,416
2023-03-30 $0.13 $0.15 $0.12 $0.14 $0.14 17,721,838
2023-03-29 $0.11 $0.12 $0.11 $0.11 $0.11 5,374,416
2023-03-28 $0.12 $0.13 $0.11 $0.12 $0.12 7,854,485
2023-03-27 $0.12 $0.13 $0.12 $0.12 $0.12 3,280,183
2023-03-24 $0.14 $0.14 $0.12 $0.13 $0.13 5,389,064
2023-03-23 $0.12 $0.17 $0.12 $0.13 $0.13 22,796,736
2023-03-22 $0.12 $0.13 $0.11 $0.13 $0.13 6,624,621
2023-03-21 $0.12 $0.13 $0.11 $0.12 $0.12 6,256,066
2023-03-20 $0.12 $0.16 $0.11 $0.13 $0.13 16,194,005
2023-03-17 $0.13 $0.14 $0.10 $0.11 $0.11 12,599,891
2023-03-16 $0.18 $0.18 $0.14 $0.14 $0.14 3,668,879
2023-03-15 $0.18 $0.19 $0.17 $0.17 $0.17 868,786
2023-03-14 $0.18 $0.19 $0.18 $0.18 $0.18 498,190
2023-03-13 $0.19 $0.19 $0.16 $0.17 $0.17 947,261
2023-03-10 $0.20 $0.20 $0.18 $0.18 $0.18 2,369,825
2023-03-09 $0.22 $0.23 $0.22 $0.23 $0.23 305,790
2023-03-08 $0.22 $0.24 $0.22 $0.23 $0.23 362,156
2023-03-07 $0.23 $0.24 $0.22 $0.23 $0.23 554,138
2023-03-06 $0.23 $0.24 $0.22 $0.23 $0.23 742,047
2023-03-03 $0.23 $0.25 $0.23 $0.23 $0.23 923,973
2023-03-02 $0.22 $0.23 $0.22 $0.23 $0.23 632,247
2023-03-01 $0.23 $0.23 $0.21 $0.22 $0.22 909,142
2023-02-28 $0.24 $0.24 $0.22 $0.23 $0.23 674,412
2023-02-27 $0.24 $0.24 $0.22 $0.23 $0.23 548,707
2023-02-24 $0.25 $0.25 $0.22 $0.22 $0.22 1,820,270
2023-02-23 $0.25 $0.25 $0.24 $0.24 $0.24 491,012
2023-02-22 $0.25 $0.25 $0.24 $0.24 $0.24 304,273
2023-02-21 $0.25 $0.25 $0.24 $0.24 $0.24 841,399
2023-02-17 $0.25 $0.25 $0.24 $0.25 $0.25 468,530
2023-02-16 $0.25 $0.26 $0.24 $0.25 $0.25 584,438
2023-02-15 $0.26 $0.26 $0.25 $0.25 $0.25 505,937
2023-02-14 $0.26 $0.26 $0.25 $0.25 $0.25 515,190
2023-02-13 $0.26 $0.27 $0.25 $0.26 $0.26 278,917
2023-02-10 $0.26 $0.26 $0.25 $0.25 $0.25 431,691
2023-02-09 $0.27 $0.27 $0.24 $0.25 $0.25 779,907
2023-02-08 $0.28 $0.28 $0.26 $0.27 $0.27 383,707
2023-02-07 $0.27 $0.27 $0.27 $0.27 $0.27 833,114
2023-02-06 $0.28 $0.28 $0.26 $0.27 $0.27 746,201
2023-02-03 $0.28 $0.29 $0.27 $0.27 $0.27 2,059,436
2023-02-02 $0.27 $0.28 $0.26 $0.27 $0.27 2,717,048
2023-02-01 $0.25 $0.27 $0.25 $0.27 $0.27 1,064,044
2023-01-31 $0.27 $0.28 $0.26 $0.26 $0.26 820,833
2023-01-30 $0.29 $0.29 $0.25 $0.25 $0.25 1,966,687
2023-01-27 $0.30 $0.30 $0.27 $0.29 $0.29 664,625
2023-01-26 $0.28 $0.28 $0.27 $0.28 $0.28 697,241
2023-01-25 $0.30 $0.30 $0.27 $0.28 $0.28 401,222
2023-01-24 $0.30 $0.30 $0.29 $0.29 $0.29 369,334
2023-01-23 $0.31 $0.31 $0.29 $0.30 $0.30 637,423
2023-01-20 $0.32 $0.32 $0.29 $0.30 $0.30 594,477
2023-01-19 $0.30 $0.32 $0.28 $0.30 $0.30 1,058,007
2023-01-18 $0.35 $0.35 $0.30 $0.30 $0.30 724,209
2023-01-17 $0.33 $0.35 $0.32 $0.33 $0.33 673,070
2023-01-13 $0.35 $0.35 $0.31 $0.32 $0.32 561,269
2023-01-12 $0.31 $0.35 $0.31 $0.35 $0.35 979,910
2023-01-11 $0.30 $0.31 $0.29 $0.30 $0.30 378,957
2023-01-10 $0.31 $0.31 $0.29 $0.30 $0.30 582,715
2023-01-09 $0.30 $0.31 $0.28 $0.29 $0.29 527,783
2023-01-06 $0.29 $0.31 $0.28 $0.30 $0.30 929,484
2023-01-05 $0.30 $0.31 $0.27 $0.28 $0.28 425,563
2023-01-04 $0.26 $0.30 $0.26 $0.29 $0.29 964,293
2023-01-03 $0.24 $0.28 $0.23 $0.25 $0.25 1,195,487
2022-12-30 $0.24 $0.25 $0.22 $0.22 $0.22 2,141,992
2022-12-29 $0.24 $0.25 $0.23 $0.24 $0.24 1,179,893
2022-12-28 $0.25 $0.26 $0.22 $0.24 $0.24 1,780,040
2022-12-27 $0.27 $0.29 $0.24 $0.25 $0.25 1,206,357
2022-12-23 $0.28 $0.29 $0.27 $0.27 $0.27 725,397
2022-12-22 $0.31 $0.32 $0.26 $0.28 $0.28 1,015,982
2022-12-21 $0.31 $0.32 $0.30 $0.30 $0.30 588,777
2022-12-20 $0.34 $0.34 $0.31 $0.31 $0.31 562,864
2022-12-19 $0.37 $0.37 $0.31 $0.32 $0.32 745,007
2022-12-16 $0.38 $0.39 $0.35 $0.36 $0.36 701,517
2022-12-15 $0.39 $0.40 $0.37 $0.37 $0.37 860,580
2022-12-14 $0.39 $0.40 $0.38 $0.39 $0.39 687,073
2022-12-13 $0.39 $0.41 $0.38 $0.39 $0.39 643,237
2022-12-12 $0.38 $0.39 $0.37 $0.38 $0.38 445,788
2022-12-09 $0.40 $0.40 $0.37 $0.38 $0.38 658,975
2022-12-08 $0.41 $0.41 $0.39 $0.40 $0.40 6,207,979
2022-12-07 $0.41 $0.42 $0.39 $0.39 $0.39 705,323
2022-12-06 $0.44 $0.44 $0.39 $0.41 $0.41 758,556
2022-12-05 $0.47 $0.47 $0.43 $0.44 $0.44 380,524
2022-12-02 $0.44 $0.49 $0.43 $0.47 $0.47 507,224
2022-12-01 $0.44 $0.44 $0.42 $0.43 $0.43 253,073
2022-11-30 $0.42 $0.44 $0.41 $0.43 $0.43 417,940
2022-11-29 $0.43 $0.44 $0.41 $0.42 $0.42 440,510
2022-11-28 $0.46 $0.46 $0.41 $0.44 $0.44 642,035
2022-11-25 $0.47 $0.48 $0.44 $0.46 $0.46 266,889
2022-11-23 $0.43 $0.47 $0.43 $0.47 $0.47 552,753
2022-11-22 $0.42 $0.44 $0.40 $0.42 $0.42 499,868
2022-11-21 $0.48 $0.49 $0.41 $0.42 $0.42 815,538
2022-11-18 $0.52 $0.53 $0.47 $0.49 $0.49 463,607
2022-11-17 $0.57 $0.58 $0.50 $0.52 $0.52 737,986
2022-11-16 $0.59 $0.61 $0.56 $0.58 $0.58 455,727
2022-11-15 $0.58 $0.62 $0.57 $0.59 $0.59 659,638
2022-11-14 $0.56 $0.60 $0.51 $0.59 $0.59 816,543
2022-11-11 $0.51 $0.58 $0.50 $0.58 $0.58 1,105,174
2022-11-10 $0.47 $0.52 $0.45 $0.49 $0.49 1,004,547
2022-11-09 $0.53 $0.55 $0.46 $0.47 $0.47 1,581,592
2022-11-08 $0.44 $0.64 $0.43 $0.55 $0.55 9,861,212
2022-11-07 $0.43 $0.44 $0.41 $0.43 $0.43 914,630
2022-11-04 $0.40 $0.42 $0.38 $0.42 $0.42 1,178,402
2022-11-03 $0.41 $0.41 $0.39 $0.40 $0.40 595,922
2022-11-02 $0.43 $0.43 $0.41 $0.41 $0.41 433,519
2022-11-01 $0.44 $0.44 $0.42 $0.43 $0.43 556,391
2022-10-31 $0.45 $0.46 $0.44 $0.44 $0.44 488,071
2022-10-28 $0.45 $0.48 $0.43 $0.46 $0.46 362,450
2022-10-27 $0.45 $0.47 $0.44 $0.46 $0.46 407,533
2022-10-26 $0.41 $0.46 $0.41 $0.44 $0.44 829,386
2022-10-25 $0.41 $0.42 $0.40 $0.41 $0.41 585,774
2022-10-24 $0.41 $0.41 $0.39 $0.40 $0.40 604,299
2022-10-21 $0.42 $0.44 $0.40 $0.40 $0.40 962,806
2022-10-20 $0.46 $0.47 $0.40 $0.42 $0.42 916,058
2022-10-19 $0.50 $0.52 $0.46 $0.46 $0.46 930,440
2022-10-18 $0.62 $0.68 $0.50 $0.51 $0.51 1,807,353
2022-10-17 $0.62 $0.64 $0.59 $0.63 $0.63 557,235
2022-10-14 $0.58 $0.62 $0.54 $0.58 $0.58 656,047
2022-10-13 $0.49 $0.57 $0.49 $0.55 $0.55 935,722
2022-10-12 $0.57 $0.57 $0.49 $0.51 $0.51 1,239,437
2022-10-11 $0.52 $0.53 $0.48 $0.48 $0.48 791,119
2022-10-10 $0.53 $0.53 $0.51 $0.52 $0.52 465,163
2022-10-07 $0.52 $0.54 $0.47 $0.51 $0.51 584,797
2022-10-06 $0.57 $0.58 $0.52 $0.53 $0.53 737,628
2022-10-05 $0.57 $0.59 $0.52 $0.57 $0.57 690,697
2022-10-04 $0.56 $0.62 $0.56 $0.58 $0.58 912,959
2022-10-03 $0.65 $0.67 $0.56 $0.56 $0.56 1,780,367
2022-09-30 $0.74 $0.74 $0.65 $0.65 $0.65 573,840
2022-09-29 $0.77 $0.78 $0.69 $0.70 $0.70 1,620,138
2022-09-28 $0.75 $0.78 $0.75 $0.77 $0.77 610,756
2022-09-27 $0.85 $0.88 $0.74 $0.75 $0.75 2,795,517
2022-09-26 $0.88 $0.90 $0.84 $0.85 $0.85 1,533,779
2022-09-23 $0.88 $0.91 $0.87 $0.89 $0.89 1,070,995
2022-09-22 $0.91 $0.94 $0.87 $0.91 $0.91 1,415,819
2022-09-21 $0.93 $0.97 $0.90 $0.91 $0.91 995,072
2022-09-20 $0.97 $0.98 $0.93 $0.94 $0.94 415,235
2022-09-19 $0.98 $0.99 $0.93 $0.99 $0.99 705,374
2022-09-16 $1.04 $1.05 $0.95 $0.95 $0.95 1,474,888
2022-09-15 $1.00 $1.09 $1.00 $1.07 $1.07 555,483
2022-09-14 $1.03 $1.06 $0.99 $1.01 $1.01 915,995
2022-09-13 $1.12 $1.12 $1.02 $1.05 $1.05 930,301
2022-09-12 $1.10 $1.16 $1.04 $1.09 $1.09 839,903
2022-09-09 $1.09 $1.13 $1.05 $1.07 $1.07 924,380
2022-09-08 $1.11 $1.12 $1.04 $1.10 $1.10 424,691
2022-09-07 $1.10 $1.14 $1.04 $1.12 $1.12 5,171,510
2022-09-06 $1.13 $1.24 $1.08 $1.09 $1.09 752,618
2022-09-02 $1.23 $1.26 $1.08 $1.12 $1.12 1,393,533
2022-09-01 $1.25 $1.27 $1.21 $1.22 $1.22 251,925
2022-08-31 $1.25 $1.27 $1.24 $1.24 $1.24 292,698
2022-08-30 $1.24 $1.29 $1.22 $1.26 $1.26 204,442
2022-08-29 $1.22 $1.29 $1.21 $1.22 $1.22 323,987
2022-08-26 $1.25 $1.29 $1.21 $1.23 $1.23 331,813
2022-08-25 $1.20 $1.32 $1.20 $1.26 $1.26 734,043
2022-08-24 $1.32 $1.32 $1.22 $1.24 $1.24 777,723
2022-08-23 $1.40 $1.45 $1.28 $1.31 $1.31 953,121
2022-08-22 $1.44 $1.47 $1.39 $1.40 $1.40 901,473
2022-08-19 $1.62 $1.66 $1.48 $1.52 $1.52 747,906
2022-08-18 $1.67 $1.72 $1.66 $1.69 $1.66 257,530
2022-08-17 $1.75 $1.75 $1.59 $1.66 $1.63 606,862
2022-08-16 $1.75 $1.82 $1.71 $1.77 $1.74 822,364
2022-08-15 $1.73 $1.79 $1.70 $1.74 $1.71 533,508
2022-08-12 $1.62 $1.81 $1.60 $1.77 $1.74 1,222,190
2022-08-11 $1.63 $1.69 $1.52 $1.60 $1.57 641,301
2022-08-10 $1.43 $1.68 $1.42 $1.60 $1.57 1,956,651
2022-08-09 $1.67 $1.67 $1.37 $1.40 $1.37 2,236,931
2022-08-08 $1.73 $1.85 $1.71 $1.78 $1.75 1,934,528
2022-08-05 $1.77 $1.77 $1.59 $1.73 $1.70 1,350,167
2022-08-04 $1.81 $1.84 $1.72 $1.78 $1.75 728,962
2022-08-03 $1.72 $1.81 $1.69 $1.75 $1.72 1,161,639
2022-08-02 $1.56 $1.69 $1.52 $1.65 $1.62 928,486
2022-08-01 $1.48 $1.59 $1.45 $1.58 $1.55 1,191,290
2022-07-29 $1.48 $1.50 $1.35 $1.46 $1.43 837,415
2022-07-28 $1.39 $1.44 $1.35 $1.41 $1.38 1,277,069
2022-07-27 $1.19 $1.48 $1.19 $1.35 $1.32 3,975,915
2022-07-26 $1.16 $1.17 $1.08 $1.15 $1.13 793,351
2022-07-25 $1.14 $1.16 $1.09 $1.15 $1.13 246,933
2022-07-22 $1.19 $1.20 $1.12 $1.12 $1.10 419,950
2022-07-21 $1.17 $1.20 $1.13 $1.20 $1.18 441,598
2022-07-20 $1.07 $1.20 $1.07 $1.16 $1.14 734,497
2022-07-19 $1.04 $1.09 $1.03 $1.08 $1.06 345,922
2022-07-18 $1.01 $1.07 $1.01 $1.01 $0.99 359,338
2022-07-15 $1.00 $1.00 $0.96 $0.98 $0.96 177,716
2022-07-14 $0.97 $1.03 $0.97 $0.97 $0.96 329,696
2022-07-13 $0.95 $1.00 $0.94 $0.99 $0.97 414,519
2022-07-12 $0.92 $0.98 $0.91 $0.98 $0.96 466,647
2022-07-11 $0.95 $0.97 $0.92 $0.92 $0.90 416,739
2022-07-08 $0.99 $0.99 $0.94 $0.97 $0.96 405,951
2022-07-07 $0.93 $1.00 $0.93 $0.98 $0.97 655,560
2022-07-06 $0.95 $1.00 $0.93 $0.94 $0.92 568,554
2022-07-05 $0.91 $1.00 $0.88 $0.97 $0.95 795,910
2022-07-01 $0.91 $0.95 $0.90 $0.94 $0.92 515,107
2022-06-30 $0.93 $0.95 $0.90 $0.92 $0.90 807,355
2022-06-29 $0.96 $0.98 $0.90 $0.95 $0.93 1,187,359
2022-06-28 $1.00 $1.08 $0.94 $0.96 $0.94 1,893,585
2022-06-27 $1.05 $1.12 $0.98 $1.02 $1.00 1,324,793
2022-06-24 $1.06 $1.17 $1.05 $1.11 $1.09 7,691,401
2022-06-23 $1.03 $1.07 $0.92 $1.07 $1.05 3,111,766
2022-06-22 $1.06 $1.11 $1.03 $1.04 $1.02 1,348,392
2022-06-21 $1.20 $1.23 $1.08 $1.09 $1.07 1,407,572
2022-06-17 $1.23 $1.24 $1.18 $1.21 $1.19 531,906
2022-06-16 $1.18 $1.23 $1.11 $1.21 $1.19 1,021,860
2022-06-15 $1.13 $1.25 $1.13 $1.24 $1.22 1,116,458
2022-06-14 $1.12 $1.17 $1.12 $1.13 $1.11 965,126
2022-06-13 $1.13 $1.17 $1.09 $1.11 $1.09 907,930
2022-06-10 $1.24 $1.28 $1.19 $1.21 $1.19 688,545
2022-06-09 $1.29 $1.31 $1.24 $1.29 $1.27 863,831
2022-06-08 $1.33 $1.37 $1.28 $1.29 $1.27 837,695
2022-06-07 $1.30 $1.35 $1.22 $1.33 $1.30 1,366,748
2022-06-06 $1.21 $1.32 $1.18 $1.28 $1.26 1,265,049
2022-06-03 $1.24 $1.26 $1.20 $1.21 $1.19 1,470,288
2022-06-02 $1.20 $1.26 $1.18 $1.23 $1.21 720,368
2022-06-01 $1.23 $1.26 $1.15 $1.20 $1.18 1,119,106
2022-05-31 $1.33 $1.33 $1.21 $1.23 $1.21 1,726,848
2022-05-27 $1.25 $1.32 $1.24 $1.31 $1.28 1,142,691
2022-05-26 $1.12 $1.27 $1.11 $1.23 $1.21 1,825,957
2022-05-25 $1.06 $1.21 $1.05 $1.17 $1.15 1,422,833
2022-05-24 $1.16 $1.18 $1.05 $1.11 $1.09 2,760,090
2022-05-23 $1.25 $1.25 $1.15 $1.21 $1.19 3,589,846
2022-05-20 $1.31 $1.37 $1.24 $1.27 $1.25 4,478,759
2022-05-19 $1.31 $1.39 $1.26 $1.33 $1.27 5,158,690
2022-05-18 $1.75 $1.76 $1.34 $1.37 $1.31 21,760,080
2022-05-17 $1.48 $1.49 $1.43 $1.45 $1.39 3,223,574
2022-05-16 $1.48 $1.61 $1.43 $1.44 $1.38 1,055,730
2022-05-13 $1.49 $1.52 $1.37 $1.42 $1.36 1,350,176
2022-05-12 $1.42 $1.52 $1.41 $1.42 $1.36 737,708
2022-05-11 $1.61 $1.62 $1.37 $1.50 $1.43 1,579,146
2022-05-10 $1.92 $1.96 $1.60 $1.62 $1.55 1,524,148
2022-05-09 $2.04 $2.10 $1.90 $1.93 $1.85 1,199,800
2022-05-06 $2.16 $2.23 $2.06 $2.08 $1.99 1,078,770
2022-05-05 $2.20 $2.25 $2.15 $2.18 $2.09 590,086
2022-05-04 $2.24 $2.25 $2.16 $2.24 $2.15 575,088
2022-05-03 $2.20 $2.26 $2.15 $2.23 $2.14 586,721
2022-05-02 $2.23 $2.24 $2.18 $2.20 $2.11 492,718
2022-04-29 $2.24 $2.30 $2.16 $2.21 $2.12 669,066
2022-04-28 $2.18 $2.25 $2.15 $2.24 $2.15 585,325
2022-04-27 $2.23 $2.27 $2.16 $2.17 $2.08 504,533
2022-04-26 $2.37 $2.37 $2.24 $2.25 $2.16 639,055
2022-04-25 $2.38 $2.43 $2.36 $2.37 $2.27 365,706
2022-04-22 $2.39 $2.44 $2.36 $2.41 $2.31 339,611
2022-04-21 $2.50 $2.51 $2.39 $2.41 $2.31 327,877
2022-04-20 $2.55 $2.56 $2.46 $2.46 $2.36 381,343
2022-04-19 $2.52 $2.57 $2.51 $2.55 $2.44 483,975
2022-04-18 $2.45 $2.51 $2.44 $2.49 $2.39 567,606
2022-04-14 $2.47 $2.53 $2.44 $2.45 $2.35 584,499
2022-04-13 $2.32 $2.45 $2.30 $2.44 $2.34 527,509
2022-04-12 $2.37 $2.39 $2.31 $2.34 $2.24 411,828
2022-04-11 $2.37 $2.38 $2.30 $2.34 $2.24 449,098
2022-04-08 $2.38 $2.38 $2.33 $2.36 $2.26 481,290
2022-04-07 $2.43 $2.46 $2.37 $2.38 $2.28 564,412
2022-04-06 $2.47 $2.49 $2.40 $2.42 $2.32 558,512
2022-04-05 $2.52 $2.54 $2.45 $2.47 $2.37 421,732
2022-04-04 $2.50 $2.56 $2.45 $2.53 $2.42 617,546
2022-04-01 $2.55 $2.56 $2.46 $2.49 $2.39 370,231
2022-03-31 $2.56 $2.56 $2.47 $2.54 $2.43 607,217
2022-03-30 $2.56 $2.71 $2.50 $2.52 $2.41 672,796
2022-03-29 $2.48 $2.58 $2.46 $2.56 $2.45 790,660
2022-03-28 $2.40 $2.44 $2.37 $2.42 $2.32 409,265
2022-03-25 $2.42 $2.45 $2.36 $2.40 $2.30 726,390
2022-03-24 $2.51 $2.51 $2.39 $2.44 $2.34 443,784
2022-03-23 $2.49 $2.55 $2.46 $2.46 $2.36 432,858
2022-03-22 $2.42 $2.54 $2.39 $2.52 $2.41 612,866
2022-03-21 $2.51 $2.53 $2.39 $2.42 $2.32 915,859
2022-03-18 $2.57 $2.59 $2.47 $2.50 $2.40 3,496,293
2022-03-17 $2.52 $2.59 $2.47 $2.59 $2.48 492,339
2022-03-16 $2.51 $2.55 $2.44 $2.51 $2.40 567,126
2022-03-15 $2.51 $2.58 $2.47 $2.53 $2.38 501,486
2022-03-14 $2.57 $2.57 $2.43 $2.49 $2.34 904,997
2022-03-11 $2.70 $2.72 $2.53 $2.53 $2.38 517,243
2022-03-10 $2.66 $2.72 $2.62 $2.69 $2.53 592,053
2022-03-09 $2.81 $2.82 $2.70 $2.72 $2.55 608,271
2022-03-08 $2.56 $2.75 $2.47 $2.64 $2.48 810,554
2022-03-07 $2.67 $2.68 $2.55 $2.56 $2.40 571,076
2022-03-04 $2.93 $2.96 $2.61 $2.67 $2.51 1,176,405
2022-03-03 $3.05 $3.05 $2.89 $2.93 $2.75 416,577
2022-03-02 $2.92 $3.01 $2.88 $2.99 $2.81 397,506
2022-03-01 $2.97 $3.00 $2.86 $2.89 $2.71 373,325
2022-02-28 $2.95 $3.03 $2.93 $2.97 $2.79 490,677
2022-02-25 $3.13 $3.17 $2.94 $3.01 $2.83 558,722
2022-02-24 $2.82 $3.12 $2.80 $3.11 $2.92 693,211
2022-02-23 $3.13 $3.19 $2.97 $2.97 $2.79 482,649
2022-02-22 $3.13 $3.22 $3.04 $3.10 $2.91 785,306
2022-02-18 $3.26 $3.32 $3.15 $3.17 $2.98 438,078
2022-02-17 $3.36 $3.39 $3.27 $3.30 $3.10 327,113
2022-02-16 $3.33 $3.41 $3.32 $3.39 $3.18 248,544
2022-02-15 $3.20 $3.39 $3.19 $3.38 $3.17 455,260
2022-02-14 $3.29 $3.30 $3.14 $3.15 $2.96 494,569
2022-02-11 $3.23 $3.34 $3.23 $3.29 $3.09 544,740
2022-02-10 $3.16 $3.29 $3.10 $3.25 $3.05 722,326
2022-02-09 $3.05 $3.26 $3.05 $3.23 $3.03 750,895
2022-02-08 $2.80 $3.07 $2.80 $3.05 $2.86 841,054
2022-02-07 $2.67 $2.77 $2.65 $2.75 $2.58 563,924
2022-02-04 $2.55 $2.64 $2.50 $2.61 $2.45 457,068
2022-02-03 $2.61 $2.64 $2.50 $2.54 $2.39 838,809
2022-02-02 $2.77 $2.78 $2.62 $2.65 $2.49 434,864
2022-02-01 $2.67 $2.82 $2.65 $2.77 $2.60 529,774
2022-01-31 $2.59 $2.71 $2.57 $2.64 $2.48 777,145
2022-01-28 $2.49 $2.62 $2.47 $2.59 $2.43 657,459
2022-01-27 $2.62 $2.66 $2.50 $2.50 $2.35 664,271
2022-01-26 $2.71 $2.77 $2.56 $2.59 $2.43 464,810
2022-01-25 $2.67 $2.75 $2.60 $2.68 $2.52 513,847
2022-01-24 $2.70 $2.78 $2.51 $2.71 $2.55 1,334,636
2022-01-21 $2.79 $2.89 $2.72 $2.74 $2.57 828,734
2022-01-20 $2.88 $2.93 $2.79 $2.81 $2.64 724,930
2022-01-19 $3.01 $3.03 $2.82 $2.84 $2.67 898,653
2022-01-18 $2.94 $3.09 $2.83 $2.99 $2.81 2,296,311
2022-01-14 $2.67 $2.75 $2.61 $2.74 $2.57 438,948
2022-01-13 $2.76 $2.83 $2.65 $2.69 $2.53 638,655
2022-01-12 $2.72 $2.77 $2.65 $2.74 $2.57 481,363
2022-01-11 $2.71 $2.77 $2.65 $2.71 $2.55 360,320
2022-01-10 $2.80 $2.82 $2.65 $2.67 $2.51 622,372
2022-01-07 $2.78 $2.95 $2.78 $2.83 $2.66 364,155
2022-01-06 $2.90 $2.91 $2.63 $2.77 $2.60 1,179,392
2022-01-05 $3.06 $3.19 $2.87 $2.95 $2.77 639,698
2022-01-04 $3.12 $3.20 $3.03 $3.05 $2.86 392,964
2022-01-03 $2.81 $3.14 $2.81 $3.12 $2.93 642,006
2021-12-31 $2.77 $2.84 $2.71 $2.81 $2.64 486,181
2021-12-30 $2.69 $2.86 $2.69 $2.75 $2.58 699,490
2021-12-29 $2.72 $2.72 $2.64 $2.66 $2.50 347,588
2021-12-28 $2.72 $2.84 $2.70 $2.72 $2.55 294,220
2021-12-27 $2.86 $2.87 $2.69 $2.76 $2.59 560,683
2021-12-23 $2.79 $2.88 $2.79 $2.86 $2.69 454,042
2021-12-22 $2.71 $2.83 $2.71 $2.81 $2.64 280,157
2021-12-21 $2.70 $2.84 $2.66 $2.79 $2.62 638,833
2021-12-20 $2.66 $2.70 $2.55 $2.63 $2.47 560,610
2021-12-17 $2.55 $2.73 $2.46 $2.68 $2.52 1,270,298
2021-12-16 $2.70 $2.76 $2.58 $2.60 $2.44 565,882
2021-12-15 $2.51 $2.69 $2.45 $2.65 $2.49 571,072
2021-12-14 $2.55 $2.57 $2.46 $2.51 $2.36 731,062
2021-12-13 $2.61 $2.65 $2.48 $2.49 $2.34 691,515
2021-12-10 $2.76 $2.79 $2.59 $2.63 $2.47 581,029
2021-12-09 $2.76 $2.82 $2.72 $2.74 $2.57 1,081,262
2021-12-08 $2.67 $2.95 $2.65 $2.80 $2.63 656,611
2021-12-07 $2.73 $2.82 $2.62 $2.64 $2.48 737,795
2021-12-06 $2.51 $2.67 $2.47 $2.62 $2.46 1,073,569
2021-12-03 $2.60 $2.60 $2.47 $2.51 $2.36 630,282
2021-12-02 $2.60 $2.62 $2.48 $2.55 $2.40 1,130,854
2021-12-01 $2.88 $2.98 $2.58 $2.61 $2.45 970,792
2021-11-30 $2.90 $2.97 $2.57 $2.80 $2.63 1,647,141
2021-11-29 $2.92 $2.98 $2.86 $2.94 $2.76 577,889
2021-11-26 $3.02 $3.10 $2.82 $2.83 $2.65 945,188
2021-11-24 $3.12 $3.21 $3.08 $3.15 $2.96 233,158
2021-11-23 $3.26 $3.32 $3.12 $3.15 $2.96 314,694
2021-11-22 $3.29 $3.32 $3.18 $3.24 $3.04 351,281
2021-11-19 $3.37 $3.42 $3.23 $3.28 $3.08 551,610
2021-11-18 $3.62 $3.68 $3.42 $3.49 $3.23 480,262
2021-11-17 $3.67 $3.69 $3.59 $3.61 $3.34 359,781
2021-11-16 $3.72 $3.76 $3.54 $3.68 $3.40 457,822
2021-11-15 $3.79 $3.79 $3.58 $3.74 $3.46 486,561
2021-11-12 $3.79 $3.93 $3.76 $3.77 $3.49 500,334
2021-11-11 $3.66 $3.81 $3.63 $3.78 $3.50 504,105
2021-11-10 $3.68 $3.74 $3.60 $3.66 $3.39 395,936
2021-11-09 $3.77 $3.79 $3.35 $3.71 $3.43 1,614,250
2021-11-08 $3.79 $3.91 $3.73 $3.89 $3.60 779,351
2021-11-05 $3.69 $3.89 $3.67 $3.76 $3.48 665,012
2021-11-04 $3.64 $3.84 $3.53 $3.55 $3.28 1,027,766
2021-11-03 $3.26 $3.58 $3.26 $3.53 $3.27 497,095
2021-11-02 $3.31 $3.36 $3.16 $3.33 $3.08 362,569
2021-11-01 $3.18 $3.52 $3.16 $3.33 $3.08 976,619
2021-10-29 $3.25 $3.26 $3.11 $3.18 $2.94 410,526
2021-10-28 $3.12 $3.25 $3.12 $3.24 $3.00 376,018
2021-10-27 $3.20 $3.25 $3.07 $3.15 $2.91 811,733
2021-10-26 $3.30 $3.31 $3.21 $3.23 $2.99 261,343
2021-10-25 $3.26 $3.34 $3.21 $3.30 $3.05 320,924
2021-10-22 $3.36 $3.37 $3.15 $3.29 $3.04 626,255
2021-10-21 $3.40 $3.54 $3.31 $3.33 $3.08 409,001
2021-10-20 $3.64 $3.64 $3.39 $3.42 $3.16 703,323
2021-10-19 $3.58 $3.61 $3.44 $3.59 $3.32 425,464
2021-10-18 $3.55 $3.63 $3.51 $3.60 $3.33 370,915
2021-10-15 $3.64 $3.68 $3.51 $3.56 $3.29 392,018
2021-10-14 $3.48 $3.61 $3.41 $3.58 $3.31 419,523
2021-10-13 $3.44 $3.58 $3.35 $3.46 $3.20 647,928
2021-10-12 $3.27 $3.51 $3.25 $3.47 $3.21 706,962
2021-10-11 $3.80 $3.80 $3.17 $3.22 $2.98 1,882,019
2021-10-08 $3.63 $3.81 $3.59 $3.77 $3.49 539,595
2021-10-07 $3.63 $3.72 $3.56 $3.60 $3.33 391,105
2021-10-06 $3.58 $3.66 $3.51 $3.59 $3.32 481,243
2021-10-05 $3.82 $3.82 $3.58 $3.64 $3.37 644,037
2021-10-04 $3.70 $3.97 $3.61 $3.76 $3.48 1,222,730
2021-10-01 $3.59 $3.72 $3.50 $3.67 $3.40 856,995
2021-09-30 $3.48 $3.61 $3.41 $3.56 $3.29 716,770
2021-09-29 $3.75 $3.75 $3.45 $3.46 $3.20 813,038
2021-09-28 $3.76 $3.95 $3.66 $3.77 $3.49 1,559,302
2021-09-27 $3.48 $3.84 $3.44 $3.80 $3.52 1,819,383
2021-09-24 $3.37 $3.48 $3.27 $3.43 $3.17 602,017
2021-09-23 $3.27 $3.42 $3.25 $3.39 $3.14 835,721
2021-09-22 $3.11 $3.26 $3.07 $3.24 $3.00 960,045
2021-09-21 $3.00 $3.12 $2.85 $3.05 $2.82 1,118,403
2021-09-20 $2.78 $2.97 $2.72 $2.94 $2.72 1,033,224
2021-09-17 $2.70 $3.02 $2.67 $2.93 $2.71 1,597,433
2021-09-16 $2.57 $2.73 $2.52 $2.70 $2.50 1,145,559
2021-09-15 $2.61 $2.62 $2.55 $2.58 $2.39 516,478
2021-09-14 $2.72 $2.75 $2.60 $2.61 $2.41 843,398
2021-09-13 $2.50 $2.77 $2.46 $2.68 $2.48 1,256,782
2021-09-10 $2.50 $2.53 $2.44 $2.46 $2.28 600,771
2021-09-09 $2.52 $2.61 $2.46 $2.49 $2.30 849,881
2021-09-08 $2.63 $2.71 $2.44 $2.56 $2.37 1,877,742
2021-09-07 $2.50 $2.63 $2.46 $2.51 $2.32 877,490
2021-09-03 $2.48 $2.53 $2.41 $2.46 $2.28 533,154
2021-09-02 $2.58 $2.59 $2.47 $2.48 $2.29 482,272
2021-09-01 $2.57 $2.59 $2.51 $2.54 $2.35 550,550
2021-08-31 $2.55 $2.61 $2.52 $2.56 $2.37 1,027,508
2021-08-30 $2.64 $2.64 $2.44 $2.51 $2.32 1,083,622
2021-08-27 $2.63 $2.78 $2.61 $2.64 $2.44 677,258
2021-08-26 $2.70 $2.75 $2.60 $2.63 $2.43 722,151
2021-08-25 $2.77 $2.87 $2.69 $2.69 $2.49 712,403
2021-08-24 $2.60 $2.77 $2.59 $2.76 $2.55 925,140
2021-08-23 $2.55 $2.76 $2.53 $2.58 $2.39 755,219
2021-08-20 $2.54 $2.58 $2.44 $2.50 $2.31 602,366
2021-08-19 $2.58 $2.61 $2.48 $2.59 $2.35 1,577,472
2021-08-18 $2.58 $2.67 $2.55 $2.60 $2.36 620,904
2021-08-17 $2.71 $2.71 $2.58 $2.59 $2.35 430,215
2021-08-16 $2.72 $2.77 $2.66 $2.71 $2.46 570,643
2021-08-13 $2.71 $2.80 $2.60 $2.72 $2.47 983,001
2021-08-12 $2.89 $2.94 $2.71 $2.73 $2.48 1,115,640
2021-08-11 $3.00 $3.09 $2.88 $2.89 $2.62 931,805
2021-08-10 $3.16 $3.19 $2.98 $3.00 $2.72 1,066,829
2021-08-09 $3.22 $3.22 $3.01 $3.08 $2.79 588,851
2021-08-06 $3.13 $3.30 $3.09 $3.19 $2.89 595,933
2021-08-05 $3.08 $3.25 $3.08 $3.12 $2.83 468,240
2021-08-04 $3.17 $3.22 $3.07 $3.09 $2.80 384,543
2021-08-03 $3.36 $3.41 $3.16 $3.20 $2.90 740,047
2021-08-02 $3.51 $3.70 $3.36 $3.37 $3.06 372,369
2021-07-30 $3.58 $3.62 $3.46 $3.48 $3.16 467,370
2021-07-29 $3.56 $3.70 $3.56 $3.60 $3.27 432,388
2021-07-28 $3.52 $3.64 $3.43 $3.54 $3.21 248,878
2021-07-27 $3.60 $3.64 $3.43 $3.51 $3.18 441,709
2021-07-26 $3.50 $3.73 $3.50 $3.65 $3.31 436,630
2021-07-23 $3.59 $3.59 $3.39 $3.47 $3.15 307,849
2021-07-22 $3.69 $3.69 $3.50 $3.51 $3.18 468,675
2021-07-21 $3.68 $3.88 $3.63 $3.70 $3.36 546,357
2021-07-20 $3.47 $3.69 $3.40 $3.56 $3.23 732,222
2021-07-19 $3.54 $3.74 $3.33 $3.45 $3.13 1,000,007
2021-07-16 $3.75 $3.89 $3.63 $3.68 $3.34 850,482
2021-07-15 $3.84 $3.94 $3.63 $3.69 $3.35 514,301
2021-07-14 $4.06 $4.11 $3.73 $3.86 $3.50 1,606,642
2021-07-13 $4.30 $4.32 $3.98 $4.01 $3.64 906,018
2021-07-12 $4.49 $4.52 $4.18 $4.33 $3.93 660,010
2021-07-09 $4.90 $4.90 $4.44 $4.53 $4.11 871,684
2021-07-08 $4.81 $4.98 $4.80 $4.87 $4.42 492,586
2021-07-07 $4.86 $4.97 $4.81 $4.95 $4.49 437,760
2021-07-06 $4.95 $4.97 $4.73 $4.90 $4.44 372,559
2021-07-02 $5.12 $5.14 $4.94 $4.95 $4.49 283,138
2021-07-01 $5.11 $5.18 $5.07 $5.14 $4.66 221,416
2021-06-30 $4.98 $5.16 $4.92 $5.07 $4.60 439,695
2021-06-29 $5.05 $5.10 $4.94 $4.98 $4.52 345,395
2021-06-28 $5.07 $5.23 $4.96 $5.01 $4.54 531,597
2021-06-25 $5.11 $5.17 $4.93 $5.01 $4.54 1,598,590
2021-06-24 $4.96 $5.19 $4.94 $5.06 $4.59 677,067
2021-06-23 $4.71 $4.87 $4.69 $4.84 $4.39 407,945
2021-06-22 $4.90 $4.94 $4.65 $4.73 $4.29 480,667
2021-06-21 $5.05 $5.13 $4.91 $4.93 $4.47 379,916
2021-06-18 $4.95 $5.04 $4.89 $5.03 $4.56 600,176
2021-06-17 $5.11 $5.21 $4.93 $5.06 $4.59 392,928
2021-06-16 $5.10 $5.13 $4.94 $5.11 $4.64 280,116
2021-06-15 $5.05 $5.06 $4.88 $5.03 $4.56 220,058
2021-06-14 $5.17 $5.31 $5.00 $5.08 $4.61 412,797
2021-06-11 $5.04 $5.23 $5.03 $5.21 $4.73 435,378
2021-06-10 $5.12 $5.17 $4.96 $5.00 $4.54 289,220
2021-06-09 $5.18 $5.21 $5.07 $5.10 $4.63 289,225
2021-06-08 $5.10 $5.19 $5.03 $5.16 $4.68 365,873
2021-06-07 $4.86 $5.10 $4.80 $5.09 $4.62 459,790
2021-06-04 $5.03 $5.07 $4.77 $4.86 $4.41 659,567
2021-06-03 $5.27 $5.27 $4.78 $5.04 $4.57 629,778
2021-06-02 $5.21 $5.25 $4.99 $5.22 $4.73 711,616
2021-06-01 $4.88 $5.28 $4.88 $5.19 $4.71 506,638
2021-05-28 $5.06 $5.09 $4.75 $4.84 $4.39 805,395
2021-05-27 $4.82 $5.37 $4.74 $5.07 $4.60 1,224,306
2021-05-26 $4.59 $4.82 $4.59 $4.76 $4.32 250,936
2021-05-25 $4.80 $4.87 $4.57 $4.58 $4.15 435,902
2021-05-24 $4.72 $4.86 $4.64 $4.78 $4.34 320,975
2021-05-21 $4.59 $4.78 $4.51 $4.72 $4.28 466,937
2021-05-20 $4.46 $4.58 $4.34 $4.56 $4.14 489,718
2021-05-19 $4.51 $4.52 $4.22 $4.50 $4.04 820,083
2021-05-18 $4.44 $4.58 $4.37 $4.56 $4.09 429,277
2021-05-17 $4.46 $4.51 $4.33 $4.47 $4.01 313,964
2021-05-14 $4.35 $4.53 $4.33 $4.48 $4.02 471,020
2021-05-13 $4.10 $4.42 $4.09 $4.36 $3.91 555,602
2021-05-12 $4.27 $4.34 $4.06 $4.08 $3.66 663,060
2021-05-11 $4.24 $4.32 $4.04 $4.26 $3.82 824,953
2021-05-10 $4.41 $4.44 $4.30 $4.39 $3.94 350,118
2021-05-07 $4.30 $4.54 $4.30 $4.38 $3.93 503,331
2021-05-06 $4.42 $4.46 $4.25 $4.32 $3.88 312,087
2021-05-05 $4.47 $4.54 $4.32 $4.41 $3.96 297,304
2021-05-04 $4.35 $4.47 $4.20 $4.46 $4.00 478,650
2021-05-03 $4.30 $4.45 $4.26 $4.41 $3.95 449,281
2021-04-30 $4.38 $4.44 $4.25 $4.27 $3.83 695,875
2021-04-29 $4.57 $4.62 $4.35 $4.44 $3.98 288,981
2021-04-28 $4.68 $4.70 $4.49 $4.52 $4.06 317,741
2021-04-27 $4.79 $4.82 $4.63 $4.68 $4.20 207,065
2021-04-26 $4.69 $4.79 $4.63 $4.75 $4.26 235,311
2021-04-23 $4.68 $4.77 $4.59 $4.64 $4.16 306,923
2021-04-22 $4.43 $4.67 $4.43 $4.67 $4.19 881,580
2021-04-21 $4.26 $4.48 $4.26 $4.39 $3.94 268,534
2021-04-20 $4.40 $4.42 $4.20 $4.27 $3.83 554,837
2021-04-19 $4.35 $4.52 $4.23 $4.43 $3.97 538,903
2021-04-16 $4.32 $4.39 $4.17 $4.35 $3.90 531,122
2021-04-15 $4.40 $4.43 $4.24 $4.26 $3.82 284,758
2021-04-14 $4.22 $4.55 $4.19 $4.40 $3.95 442,021
2021-04-13 $4.47 $4.50 $4.12 $4.18 $3.75 805,948
2021-04-12 $4.57 $4.57 $4.41 $4.49 $4.03 392,094
2021-04-09 $4.58 $4.62 $4.43 $4.49 $4.03 465,941
2021-04-08 $4.51 $4.63 $4.37 $4.62 $4.15 428,691
2021-04-07 $4.98 $4.98 $4.46 $4.52 $4.06 1,397,726
2021-04-06 $4.75 $4.80 $4.53 $4.66 $4.18 714,189
2021-04-05 $4.58 $4.76 $4.53 $4.70 $4.22 834,032
2021-04-01 $4.57 $4.62 $4.45 $4.50 $4.04 486,274
2021-03-31 $4.50 $4.68 $4.35 $4.62 $4.15 852,199
2021-03-30 $4.20 $4.48 $4.20 $4.48 $4.02 751,700
2021-03-29 $4.25 $4.47 $4.22 $4.25 $3.81 497,992
2021-03-26 $4.50 $4.57 $4.16 $4.28 $3.84 995,954
2021-03-25 $4.47 $4.54 $4.32 $4.45 $3.99 1,535,567
2021-03-24 $4.80 $4.84 $4.27 $4.34 $3.89 1,134,923
2021-03-23 $4.93 $5.02 $4.74 $4.74 $4.25 859,638
2021-03-22 $5.41 $5.43 $5.02 $5.03 $4.51 669,429
2021-03-19 $5.36 $5.53 $5.16 $5.46 $4.90 1,582,869
2021-03-18 $5.63 $5.70 $5.44 $5.50 $4.89 661,590
2021-03-17 $5.46 $5.75 $5.37 $5.68 $5.05 789,817
2021-03-16 $5.97 $6.00 $5.46 $5.52 $4.91 815,717
2021-03-15 $6.00 $6.11 $5.83 $5.90 $5.25 808,655
2021-03-12 $5.50 $6.00 $5.46 $5.99 $5.33 879,800
2021-03-11 $5.13 $5.57 $5.11 $5.56 $4.94 919,537
2021-03-10 $4.63 $5.37 $4.60 $5.22 $4.64 1,857,870
2021-03-09 $4.69 $4.93 $4.50 $4.63 $4.12 1,028,314
2021-03-08 $4.89 $4.92 $4.65 $4.76 $4.23 969,050
2021-03-05 $4.65 $4.76 $4.41 $4.75 $4.22 1,138,632
2021-03-04 $4.13 $4.62 $4.08 $4.58 $4.07 1,250,694
2021-03-03 $4.51 $4.61 $4.29 $4.29 $3.81 678,234
2021-03-02 $4.46 $4.63 $4.46 $4.57 $4.06 502,153
2021-03-01 $4.87 $4.90 $4.46 $4.50 $4.00 1,093,174
2021-02-26 $4.86 $5.02 $4.67 $4.72 $4.20 601,237
2021-02-25 $5.22 $5.48 $4.76 $4.85 $4.31 1,440,501
2021-02-24 $4.81 $5.20 $4.78 $5.10 $4.53 1,320,861
2021-02-23 $4.71 $4.89 $4.24 $4.77 $4.24 953,576
2021-02-22 $4.70 $4.95 $4.62 $4.67 $4.15 731,163
2021-02-19 $4.51 $4.89 $4.51 $4.76 $4.23 594,779
2021-02-18 $4.42 $4.62 $4.29 $4.50 $4.00 593,970
2021-02-17 $4.25 $4.54 $4.21 $4.45 $3.96 761,094
2021-02-16 $4.20 $4.32 $4.16 $4.17 $3.71 481,101
2021-02-12 $4.07 $4.18 $4.06 $4.13 $3.67 278,770
2021-02-11 $4.18 $4.26 $4.07 $4.12 $3.66 317,401
2021-02-10 $4.11 $4.30 $4.03 $4.20 $3.73 510,169
2021-02-09 $4.17 $4.21 $4.02 $4.06 $3.61 579,877
2021-02-08 $4.35 $4.38 $4.18 $4.22 $3.75 397,288
2021-02-05 $4.26 $4.41 $4.21 $4.30 $3.82 639,373
2021-02-04 $4.29 $4.29 $4.13 $4.20 $3.73 435,052
2021-02-03 $4.12 $4.26 $4.06 $4.19 $3.73 504,765
2021-02-02 $4.49 $4.55 $3.96 $4.11 $3.65 831,438
2021-02-01 $4.39 $4.53 $4.28 $4.39 $3.90 995,608
2021-01-29 $4.26 $4.40 $4.06 $4.17 $3.70 1,193,568
2021-01-28 $4.43 $4.52 $3.82 $3.99 $3.55 1,877,365
2021-01-27 $5.02 $5.43 $4.48 $4.83 $4.29 4,714,522
2021-01-26 $3.94 $3.97 $3.77 $3.95 $3.51 858,181
2021-01-25 $3.60 $4.09 $3.55 $3.78 $3.36 1,614,169
2021-01-22 $3.52 $3.62 $3.27 $3.58 $3.18 838,856
2021-01-21 $3.74 $3.75 $3.00 $3.59 $3.19 1,498,602
2021-01-20 $3.73 $3.78 $3.60 $3.72 $3.31 356,104
2021-01-19 $3.72 $3.82 $3.63 $3.72 $3.31 621,034
2021-01-15 $3.77 $3.79 $3.66 $3.68 $3.27 467,503
2021-01-14 $3.72 $3.96 $3.71 $3.82 $3.40 653,814
2021-01-13 $3.79 $3.79 $3.65 $3.70 $3.29 445,541
2021-01-12 $3.73 $3.85 $3.73 $3.80 $3.38 563,467
2021-01-11 $3.79 $3.84 $3.72 $3.73 $3.32 536,193
2021-01-08 $3.67 $3.90 $3.62 $3.80 $3.38 441,079
2021-01-07 $3.71 $3.74 $3.64 $3.67 $3.26 407,547
2021-01-06 $3.73 $3.76 $3.62 $3.68 $3.27 519,440
2021-01-05 $3.60 $3.75 $3.58 $3.63 $3.23 690,534
2021-01-04 $3.80 $3.84 $3.58 $3.61 $3.21 500,631
2020-12-31 $3.73 $3.77 $3.67 $3.72 $3.31 471,368
2020-12-30 $3.87 $3.87 $3.66 $3.76 $3.34 502,826
2020-12-29 $3.90 $3.94 $3.80 $3.84 $3.41 578,187
2020-12-28 $3.80 $3.96 $3.77 $3.87 $3.44 609,369
2020-12-24 $3.78 $3.78 $3.65 $3.77 $3.35 371,145
2020-12-23 $3.68 $3.86 $3.63 $3.76 $3.34 392,167
2020-12-22 $3.57 $3.65 $3.43 $3.63 $3.23 588,447
2020-12-21 $3.61 $3.61 $3.39 $3.53 $3.14 1,116,671
2020-12-18 $3.78 $3.88 $3.63 $3.74 $3.33 2,547,279
2020-12-17 $3.63 $3.78 $3.62 $3.76 $3.34 492,646
2020-12-16 $3.75 $3.78 $3.62 $3.62 $3.22 436,131
2020-12-15 $3.69 $3.79 $3.59 $3.73 $3.32 542,709
2020-12-14 $3.90 $3.93 $3.35 $3.71 $3.30 1,267,547
2020-12-11 $3.90 $3.90 $3.68 $3.87 $3.44 732,122
2020-12-10 $3.78 $3.95 $3.68 $3.94 $3.50 628,468
2020-12-09 $3.95 $3.95 $3.64 $3.78 $3.36 706,851
2020-12-08 $3.68 $3.92 $3.65 $3.91 $3.48 751,265
2020-12-07 $3.66 $3.79 $3.58 $3.72 $3.31 723,230
2020-12-04 $3.72 $3.81 $3.57 $3.71 $3.30 1,203,934
2020-12-03 $4.00 $4.07 $3.64 $3.77 $3.35 1,427,814
2020-12-02 $3.68 $4.04 $3.58 $3.97 $3.53 920,899
2020-12-01 $3.51 $3.90 $3.46 $3.69 $3.28 908,371
2020-11-30 $3.63 $3.63 $3.36 $3.37 $3.00 1,833,807
2020-11-27 $3.68 $3.74 $3.55 $3.57 $3.17 341,223
2020-11-25 $3.65 $3.77 $3.47 $3.69 $3.28 804,024
2020-11-24 $3.73 $3.77 $3.60 $3.65 $3.25 1,197,916
2020-11-23 $3.53 $3.72 $3.42 $3.60 $3.20 871,308
2020-11-20 $3.36 $3.53 $3.32 $3.44 $3.06 601,702
2020-11-19 $3.43 $3.45 $3.30 $3.40 $3.02 498,750
2020-11-18 $3.58 $3.60 $3.40 $3.42 $3.04 519,853
2020-11-17 $3.15 $3.66 $3.05 $3.53 $3.14 1,292,370
2020-11-16 $3.30 $3.36 $3.11 $3.17 $2.82 1,232,530
2020-11-13 $3.12 $3.15 $3.00 $3.02 $2.69 652,004
2020-11-12 $3.18 $3.18 $2.88 $3.11 $2.70 1,233,014
2020-11-11 $3.35 $3.39 $3.22 $3.28 $2.85 887,449
2020-11-10 $3.10 $3.45 $3.08 $3.43 $2.98 1,999,767
2020-11-09 $2.66 $3.16 $2.52 $2.99 $2.60 3,942,451
2020-11-06 $2.09 $2.10 $2.01 $2.07 $1.80 364,869
2020-11-05 $2.02 $2.10 $2.01 $2.08 $1.81 336,786
2020-11-04 $2.09 $2.13 $1.92 $1.99 $1.73 1,278,792
2020-11-03 $2.16 $2.20 $2.05 $2.13 $1.85 582,690
2020-11-02 $1.99 $2.10 $1.93 $2.06 $1.79 584,805
2020-10-30 $2.29 $2.29 $1.86 $1.99 $1.72 951,166
2020-10-29 $1.90 $1.94 $1.83 $1.94 $1.69 673,757
2020-10-28 $1.91 $2.00 $1.81 $1.90 $1.65 960,760
2020-10-27 $2.05 $2.06 $1.94 $1.96 $1.70 569,903
2020-10-26 $2.25 $2.25 $2.02 $2.05 $1.78 751,859
2020-10-23 $2.23 $2.28 $2.16 $2.25 $1.96 960,790
2020-10-22 $2.14 $2.21 $2.08 $2.19 $1.90 410,145
2020-10-21 $2.15 $2.18 $2.10 $2.12 $1.84 380,881
2020-10-20 $2.27 $2.30 $2.08 $2.14 $1.86 1,249,470
2020-10-19 $2.29 $2.36 $2.25 $2.27 $1.97 782,497
2020-10-16 $2.22 $2.23 $2.09 $2.21 $1.92 739,032
2020-10-15 $2.24 $2.25 $2.16 $2.23 $1.94 323,571
2020-10-14 $2.27 $2.43 $2.05 $2.25 $1.96 941,344
2020-10-13 $2.50 $2.50 $2.23 $2.27 $1.97 1,183,267
2020-10-12 $2.55 $2.57 $2.47 $2.49 $2.16 876,202
2020-10-09 $2.64 $2.74 $2.55 $2.55 $2.22 513,025
2020-10-08 $2.62 $2.69 $2.60 $2.68 $2.33 373,468
2020-10-07 $2.68 $2.72 $2.55 $2.59 $2.25 709,145
2020-10-06 $2.60 $2.66 $2.58 $2.58 $2.24 447,724
2020-10-05 $2.72 $2.77 $2.52 $2.57 $2.23 804,519
2020-10-02 $2.67 $2.85 $2.65 $2.81 $2.44 466,440
2020-10-01 $2.75 $2.76 $2.62 $2.74 $2.38 522,823
2020-09-30 $2.55 $2.73 $2.51 $2.72 $2.36 1,299,794
2020-09-29 $2.62 $2.66 $2.50 $2.53 $2.20 461,074
2020-09-28 $2.66 $2.72 $2.58 $2.61 $2.27 289,716
2020-09-25 $2.57 $2.75 $2.56 $2.61 $2.27 408,108
2020-09-24 $2.70 $2.74 $2.55 $2.61 $2.27 426,206
2020-09-23 $2.86 $2.92 $2.68 $2.70 $2.35 696,078
2020-09-22 $2.99 $3.03 $2.85 $2.86 $2.49 650,833
2020-09-21 $3.30 $3.37 $2.85 $2.92 $2.54 1,383,962
2020-09-18 $3.35 $3.45 $3.27 $3.45 $3.00 1,271,238
2020-09-17 $3.41 $3.48 $3.27 $3.29 $2.86 726,237
2020-09-16 $3.59 $3.61 $3.29 $3.50 $3.04 1,105,953
2020-09-15 $3.66 $3.88 $3.53 $3.59 $3.12 610,146
2020-09-14 $3.48 $3.62 $3.41 $3.60 $3.13 526,806
2020-09-11 $3.72 $3.72 $3.42 $3.42 $2.97 705,507
2020-09-10 $4.10 $4.10 $3.70 $3.73 $3.24 924,754
2020-09-09 $4.15 $4.20 $3.89 $4.12 $3.58 615,449
2020-09-08 $4.46 $4.69 $4.02 $4.06 $3.53 2,260,626
2020-09-04 $3.78 $4.85 $3.72 $4.60 $4.00 9,814,181
2020-09-03 $3.60 $3.66 $3.50 $3.59 $3.12 421,568
2020-09-02 $3.51 $3.73 $3.51 $3.60 $3.13 502,783
2020-09-01 $3.50 $3.68 $3.42 $3.47 $3.02 604,047
2020-08-31 $3.70 $3.85 $3.52 $3.61 $3.14 787,211
2020-08-28 $3.44 $3.60 $3.33 $3.60 $3.13 522,761
2020-08-27 $3.18 $3.48 $3.18 $3.39 $2.95 499,023
2020-08-26 $3.28 $3.29 $3.15 $3.15 $2.74 252,745
2020-08-25 $3.20 $3.34 $3.12 $3.28 $2.85 427,609
2020-08-24 $3.15 $3.25 $3.11 $3.20 $2.78 366,890
2020-08-21 $3.16 $3.28 $3.12 $3.13 $2.72 405,010
2020-08-20 $3.09 $3.19 $3.07 $3.15 $2.74 306,561
2020-08-19 $3.02 $3.23 $3.00 $3.13 $2.72 305,557
2020-08-18 $3.15 $3.17 $3.02 $3.02 $2.62 250,591
2020-08-17 $3.20 $3.20 $3.09 $3.16 $2.75 216,682
2020-08-14 $3.08 $3.23 $3.03 $3.17 $2.75 401,808
2020-08-13 $3.20 $3.25 $3.10 $3.14 $2.67 307,747
2020-08-12 $3.29 $3.36 $3.19 $3.23 $2.75 214,134
2020-08-11 $3.34 $3.55 $3.24 $3.27 $2.78 611,847
2020-08-10 $3.03 $3.34 $3.03 $3.34 $2.84 755,177
2020-08-07 $2.90 $3.07 $2.88 $2.97 $2.52 597,722
2020-08-06 $2.91 $2.93 $2.89 $2.90 $2.47 396,785
2020-08-05 $2.86 $2.93 $2.80 $2.92 $2.48 436,218
2020-08-04 $2.62 $2.94 $2.59 $2.86 $2.43 836,916
2020-08-03 $2.47 $2.66 $2.45 $2.65 $2.25 1,065,015
2020-07-31 $2.58 $2.59 $2.46 $2.47 $2.10 757,170
2020-07-30 $2.66 $2.70 $2.46 $2.59 $2.20 1,445,000
2020-07-29 $2.93 $2.93 $2.68 $2.71 $2.30 976,738
2020-07-28 $2.91 $2.98 $2.90 $2.94 $2.50 381,635
2020-07-27 $2.92 $3.01 $2.81 $2.91 $2.47 655,471
2020-07-24 $3.08 $3.08 $2.90 $2.93 $2.49 649,265
2020-07-23 $3.08 $3.13 $3.03 $3.07 $2.61 251,474
2020-07-22 $3.09 $3.14 $3.01 $3.08 $2.62 258,286
2020-07-21 $3.08 $3.24 $3.07 $3.13 $2.66 437,290
2020-07-20 $3.00 $3.05 $2.94 $3.02 $2.57 678,267
2020-07-17 $3.19 $3.22 $3.00 $3.04 $2.58 399,923
2020-07-16 $3.18 $3.25 $3.11 $3.21 $2.73 317,227
2020-07-15 $3.09 $3.21 $3.01 $3.19 $2.71 457,497
2020-07-14 $2.93 $3.03 $2.91 $2.99 $2.54 443,604
2020-07-13 $3.02 $3.10 $2.90 $2.97 $2.52 714,012
2020-07-10 $2.89 $3.13 $2.89 $2.99 $2.54 732,432
2020-07-09 $2.91 $2.97 $2.83 $2.91 $2.47 564,426
2020-07-08 $2.93 $2.94 $2.87 $2.92 $2.48 632,499
2020-07-07 $2.96 $2.99 $2.91 $2.94 $2.50 606,447
2020-07-06 $3.06 $3.07 $2.92 $2.98 $2.53 470,629
2020-07-02 $3.12 $3.18 $2.99 $3.01 $2.56 417,131
2020-07-01 $2.97 $3.07 $2.92 $3.05 $2.59 773,285
2020-06-30 $2.94 $3.00 $2.90 $2.97 $2.52 692,237
2020-06-29 $2.96 $3.05 $2.88 $2.96 $2.52 805,060
2020-06-26 $2.99 $3.10 $2.86 $2.99 $2.54 1,596,733
2020-06-25 $2.93 $3.01 $2.89 $3.01 $2.56 933,767
2020-06-24 $3.26 $3.28 $2.97 $3.10 $2.64 1,021,012
2020-06-23 $3.30 $3.30 $3.15 $3.30 $2.81 1,416,299
2020-06-22 $3.23 $3.28 $3.14 $3.23 $2.75 1,064,392
2020-06-19 $3.47 $3.55 $3.22 $3.28 $2.79 1,924,857
2020-06-18 $3.11 $3.23 $3.08 $3.23 $2.75 1,054,388
2020-06-17 $3.22 $3.23 $3.05 $3.13 $2.66 1,187,752
2020-06-16 $3.24 $3.27 $3.11 $3.19 $2.71 1,005,270
2020-06-15 $3.00 $3.18 $2.88 $3.12 $2.65 799,969
2020-06-12 $3.27 $3.34 $3.01 $3.10 $2.64 1,096,142
2020-06-11 $3.30 $3.38 $3.06 $3.11 $2.64 1,491,138
2020-06-10 $3.70 $3.70 $3.39 $3.50 $2.98 1,024,221
2020-06-09 $3.83 $3.84 $3.35 $3.50 $2.98 1,739,447
2020-06-08 $3.97 $4.07 $3.68 $3.73 $3.17 1,663,197
2020-06-05 $3.36 $3.75 $3.33 $3.69 $3.14 1,610,935
2020-06-04 $3.11 $3.24 $3.07 $3.13 $2.66 1,465,503
2020-06-03 $3.16 $3.31 $3.06 $3.15 $2.68 1,399,370
2020-06-02 $2.79 $3.10 $2.76 $3.04 $2.58 2,444,791
2020-06-01 $2.77 $2.83 $2.71 $2.75 $2.34 1,095,819
2020-05-29 $2.78 $2.80 $2.65 $2.75 $2.34 2,421,755
2020-05-28 $2.89 $2.90 $2.77 $2.80 $2.38 1,570,994
2020-05-27 $2.82 $2.95 $2.73 $2.83 $2.41 2,339,896
2020-05-26 $2.81 $2.89 $2.71 $2.75 $2.34 1,567,366
2020-05-22 $2.82 $2.83 $2.68 $2.72 $2.31 4,341,064
2020-05-21 $2.83 $2.84 $2.77 $2.79 $2.37 2,339,189
2020-05-20 $2.87 $2.93 $2.80 $2.83 $2.41 956,966
2020-05-19 $2.85 $2.90 $2.77 $2.80 $2.38 585,861
2020-05-18 $2.80 $2.96 $2.80 $2.86 $2.43 624,192
2020-05-15 $2.69 $2.72 $2.60 $2.61 $2.22 459,109
2020-05-14 $2.76 $2.83 $2.65 $2.76 $2.29 475,925
2020-05-13 $3.00 $3.01 $2.72 $2.85 $2.36 661,650
2020-05-12 $3.15 $3.20 $3.04 $3.04 $2.52 497,899
2020-05-11 $3.26 $3.32 $3.12 $3.16 $2.62 669,798
2020-05-08 $3.01 $3.26 $3.01 $3.19 $2.64 653,370
2020-05-07 $2.99 $3.09 $2.94 $2.95 $2.44 460,467
2020-05-06 $3.00 $3.15 $2.78 $2.91 $2.41 909,333
2020-05-05 $3.10 $3.18 $3.01 $3.03 $2.51 625,462
2020-05-04 $3.03 $3.12 $2.90 $3.08 $2.55 558,391
2020-05-01 $3.17 $3.22 $3.04 $3.14 $2.60 668,856
2020-04-30 $3.59 $3.68 $3.24 $3.30 $2.73 756,090
2020-04-29 $3.38 $3.73 $3.35 $3.47 $2.87 923,484
2020-04-28 $3.38 $3.46 $3.14 $3.30 $2.73 1,135,264
2020-04-27 $3.26 $3.34 $3.12 $3.29 $2.72 334,866
2020-04-24 $3.11 $3.22 $3.03 $3.14 $2.60 632,925
2020-04-23 $3.14 $3.35 $3.07 $3.11 $2.57 1,138,838
2020-04-22 $3.00 $3.12 $2.90 $3.05 $2.53 1,082,402
2020-04-21 $2.96 $3.07 $2.88 $3.01 $2.49 1,113,386
2020-04-20 $2.91 $3.12 $2.81 $3.04 $2.52 1,101,307
2020-04-17 $3.08 $3.08 $2.78 $2.96 $2.45 1,550,320
2020-04-16 $2.59 $2.74 $2.44 $2.68 $2.22 921,455
2020-04-15 $2.65 $2.69 $2.42 $2.54 $2.10 1,270,108
2020-04-14 $2.82 $2.92 $2.59 $2.67 $2.21 748,545
2020-04-13 $2.90 $2.94 $2.54 $2.75 $2.28 923,882
2020-04-09 $3.00 $3.12 $2.70 $2.91 $2.41 1,362,356
2020-04-08 $2.73 $3.06 $2.69 $2.97 $2.46 1,512,481
2020-04-07 $2.62 $2.81 $2.58 $2.67 $2.21 946,009
2020-04-06 $2.55 $2.60 $2.40 $2.51 $2.08 557,383
2020-04-03 $2.80 $2.80 $2.33 $2.33 $1.93 1,069,055
2020-04-02 $2.90 $2.98 $2.60 $2.79 $2.31 802,275
2020-04-01 $3.13 $3.25 $2.76 $2.76 $2.29 744,130
2020-03-31 $3.15 $3.48 $3.09 $3.26 $2.70 606,879
2020-03-30 $3.05 $3.17 $2.78 $3.16 $2.62 928,667
2020-03-27 $3.61 $3.68 $3.07 $3.07 $2.54 834,554
2020-03-26 $3.51 $3.85 $3.51 $3.70 $3.06 1,044,253
2020-03-25 $3.18 $3.60 $3.02 $3.49 $2.89 1,505,538
2020-03-24 $3.11 $3.34 $3.02 $3.17 $2.62 943,260
2020-03-23 $2.69 $2.94 $2.42 $2.85 $2.36 731,906
2020-03-20 $3.29 $3.33 $2.55 $2.70 $2.24 1,710,421
2020-03-19 $1.85 $3.17 $1.81 $3.02 $2.50 2,357,535
2020-03-18 $2.61 $2.67 $1.62 $1.86 $1.54 1,530,712
2020-03-17 $3.12 $3.14 $2.70 $2.71 $2.24 806,336
2020-03-16 $3.09 $3.28 $2.96 $3.11 $2.57 1,345,164
2020-03-13 $3.69 $3.85 $3.26 $3.34 $2.77 1,360,743
2020-03-12 $4.58 $4.61 $3.41 $3.46 $2.86 986,440
2020-03-11 $5.35 $5.51 $4.74 $4.79 $3.97 883,731
2020-03-10 $5.65 $5.75 $5.18 $5.48 $4.54 869,292
2020-03-09 $6.00 $6.02 $5.41 $5.47 $4.53 1,098,589
2020-03-06 $6.38 $6.40 $6.22 $6.34 $5.25 1,265,274
2020-03-05 $6.92 $6.98 $6.44 $6.53 $5.41 1,245,519
2020-03-04 $7.30 $7.35 $6.85 $7.07 $5.85 952,116
2020-03-03 $7.53 $7.54 $6.91 $7.18 $5.94 839,421
2020-03-02 $7.62 $7.68 $7.18 $7.49 $6.20 997,648
2020-02-28 $7.77 $7.92 $7.52 $7.69 $6.21 1,039,978
2020-02-27 $8.15 $8.32 $7.76 $8.06 $6.51 882,059
2020-02-26 $8.47 $8.63 $8.25 $8.29 $6.69 808,084
2020-02-25 $8.73 $8.77 $8.25 $8.40 $6.78 1,255,301
2020-02-24 $9.24 $9.30 $8.60 $8.73 $7.05 1,120,326
2020-02-21 $9.21 $9.85 $8.97 $9.37 $7.57 2,703,916
2020-02-20 $7.94 $8.00 $7.82 $8.00 $6.46 451,231
2020-02-19 $7.88 $7.97 $7.86 $7.93 $6.40 142,364
2020-02-18 $7.69 $7.92 $7.69 $7.87 $6.35 390,380
2020-02-14 $7.78 $7.79 $7.68 $7.73 $6.24 307,880
2020-02-13 $7.73 $7.79 $7.68 $7.78 $6.28 113,376
2020-02-12 $7.83 $7.83 $7.71 $7.73 $6.24 142,822
2020-02-11 $7.78 $7.80 $7.71 $7.79 $6.29 177,461
2020-02-10 $7.67 $7.78 $7.52 $7.76 $6.27 174,943
2020-02-07 $7.74 $7.79 $7.65 $7.70 $6.22 198,834
2020-02-06 $7.74 $7.85 $7.72 $7.73 $6.24 442,302
2020-02-05 $7.60 $7.86 $7.58 $7.75 $6.26 306,971
2020-02-04 $7.42 $7.58 $7.38 $7.54 $6.09 271,738
2020-02-03 $7.38 $7.45 $7.33 $7.38 $5.96 287,657
2020-01-31 $7.34 $7.42 $7.27 $7.38 $5.96 337,021
2020-01-30 $7.27 $7.41 $7.25 $7.35 $5.93 178,101
2020-01-29 $7.48 $7.49 $7.30 $7.31 $5.90 193,107
2020-01-28 $7.44 $7.52 $7.40 $7.49 $6.05 136,945
2020-01-27 $7.32 $7.44 $7.24 $7.41 $5.98 178,842
2020-01-24 $7.37 $7.38 $7.20 $7.36 $5.94 250,495
2020-01-23 $7.36 $7.41 $7.16 $7.37 $5.95 330,141
2020-01-22 $7.73 $7.77 $7.41 $7.41 $5.98 238,191
2020-01-21 $7.72 $7.75 $7.60 $7.73 $6.24 407,499
2020-01-17 $7.88 $7.88 $7.64 $7.78 $6.28 294,742
2020-01-16 $7.64 $7.88 $7.64 $7.83 $6.32 212,799
2020-01-15 $7.63 $7.76 $7.52 $7.58 $6.12 218,957
2020-01-14 $7.97 $7.99 $7.67 $7.67 $6.19 329,892
2020-01-13 $7.91 $8.00 $7.87 $7.96 $6.43 298,592
2020-01-10 $7.82 $7.94 $7.71 $7.92 $6.40 405,933
2020-01-09 $7.79 $7.90 $7.75 $7.82 $6.31 868,964
2020-01-08 $7.65 $7.84 $7.62 $7.80 $6.30 839,463
2020-01-07 $7.47 $7.70 $7.47 $7.68 $6.20 354,932
2020-01-06 $7.36 $7.51 $7.29 $7.48 $6.04 434,258
2020-01-03 $7.38 $7.43 $7.35 $7.40 $5.98 376,491
2020-01-02 $7.30 $7.47 $7.30 $7.46 $6.02 524,946
2019-12-31 $7.25 $7.31 $7.19 $7.29 $5.89 308,342
2019-12-30 $7.30 $7.35 $7.23 $7.26 $5.86 168,266
2019-12-27 $7.23 $7.31 $7.18 $7.30 $5.89 235,105
2019-12-26 $7.27 $7.31 $7.18 $7.22 $5.83 134,987
2019-12-24 $7.29 $7.30 $7.23 $7.27 $5.87 110,804
2019-12-23 $7.33 $7.33 $7.16 $7.25 $5.85 216,510
2019-12-20 $7.05 $7.35 $6.97 $7.27 $5.87 1,095,358
2019-12-19 $7.13 $7.13 $6.92 $7.05 $5.69 576,006
2019-12-18 $7.17 $7.23 $7.03 $7.15 $5.77 338,777
2019-12-17 $7.23 $7.26 $7.12 $7.16 $5.78 451,708
2019-12-16 $7.03 $7.20 $6.99 $7.19 $5.81 426,125
2019-12-13 $6.90 $7.02 $6.83 $7.01 $5.66 577,416
2019-12-12 $6.92 $7.00 $6.86 $6.87 $5.55 210,899
2019-12-11 $6.93 $6.93 $6.84 $6.88 $5.56 310,913
2019-12-10 $6.94 $6.99 $6.87 $6.93 $5.60 629,039
2019-12-09 $6.79 $7.00 $6.79 $6.93 $5.60 333,672
2019-12-06 $6.89 $6.98 $6.77 $6.80 $5.49 273,524
2019-12-05 $6.71 $6.92 $6.69 $6.83 $5.52 718,991
2019-12-04 $6.53 $6.79 $6.53 $6.72 $5.43 396,504
2019-12-03 $6.41 $6.52 $6.32 $6.49 $5.24 425,819
2019-12-02 $6.69 $6.74 $6.43 $6.47 $5.22 458,485
2019-11-29 $6.72 $6.83 $6.60 $6.71 $5.42 221,988
2019-11-27 $6.49 $6.76 $6.46 $6.71 $5.42 372,528
2019-11-26 $6.47 $6.68 $6.46 $6.47 $5.22 469,408
2019-11-25 $6.53 $6.58 $6.48 $6.50 $5.25 299,154
2019-11-22 $6.45 $6.55 $6.42 $6.51 $5.26 439,348
2019-11-21 $6.72 $6.73 $6.47 $6.48 $5.23 354,393
2019-11-20 $6.62 $6.86 $6.62 $6.68 $5.39 487,240
2019-11-19 $6.69 $6.74 $6.52 $6.65 $5.37 616,652
2019-11-18 $6.90 $6.94 $6.65 $6.70 $5.41 405,846
2019-11-15 $7.12 $7.12 $6.75 $6.94 $5.60 450,147
2019-11-14 $7.24 $7.35 $7.08 $7.09 $5.73 412,942
2019-11-13 $7.48 $7.52 $7.23 $7.24 $5.85 379,751
2019-11-12 $7.52 $7.69 $7.48 $7.61 $6.00 440,286
2019-11-11 $7.47 $7.58 $7.47 $7.56 $5.96 259,227
2019-11-08 $7.61 $7.70 $7.53 $7.60 $6.00 329,673
2019-11-07 $7.48 $7.66 $7.40 $7.58 $5.98 694,413
2019-11-06 $7.01 $7.44 $6.98 $7.13 $5.63 954,624
2019-11-05 $6.02 $7.07 $5.64 $7.05 $5.56 1,884,023
2019-11-04 $8.50 $8.57 $8.43 $8.48 $6.69 512,982
2019-11-01 $8.42 $8.45 $8.37 $8.45 $6.67 380,286
2019-10-31 $8.52 $8.52 $8.29 $8.40 $6.63 362,438
2019-10-30 $8.51 $8.59 $8.44 $8.53 $6.73 162,371
2019-10-29 $8.54 $8.59 $8.48 $8.54 $6.74 223,706
2019-10-28 $8.55 $8.65 $8.53 $8.59 $6.78 357,492
2019-10-25 $8.62 $8.68 $8.53 $8.54 $6.74 285,579
2019-10-24 $8.80 $8.83 $8.62 $8.63 $6.81 269,230
2019-10-23 $8.81 $8.93 $8.77 $8.82 $6.96 336,745
2019-10-22 $8.71 $8.84 $8.70 $8.81 $6.95 306,268
2019-10-21 $8.66 $8.84 $8.62 $8.71 $6.87 480,635
2019-10-18 $8.33 $8.63 $8.29 $8.61 $6.79 357,147
2019-10-17 $8.39 $8.43 $8.30 $8.37 $6.60 241,545
2019-10-16 $8.28 $8.39 $8.24 $8.37 $6.60 356,289
2019-10-15 $8.14 $8.30 $8.11 $8.30 $6.55 169,349
2019-10-14 $8.23 $8.33 $8.08 $8.16 $6.44 117,403
2019-10-11 $8.27 $8.35 $8.20 $8.26 $6.52 323,230
2019-10-10 $8.23 $8.26 $8.14 $8.22 $6.49 188,768
2019-10-09 $8.18 $8.23 $8.10 $8.23 $6.49 238,082
2019-10-08 $8.00 $8.17 $7.93 $8.13 $6.41 339,937
2019-10-07 $8.00 $8.10 $7.93 $8.06 $6.36 405,838
2019-10-04 $7.87 $8.04 $7.85 $8.04 $6.34 359,502
2019-10-03 $8.06 $8.09 $7.79 $7.88 $6.22 217,365
2019-10-02 $8.16 $8.19 $8.00 $8.06 $6.36 301,211
2019-10-01 $8.22 $8.34 $8.19 $8.19 $6.46 271,855
2019-09-30 $8.38 $8.41 $8.20 $8.20 $6.47 359,164
2019-09-27 $8.38 $8.44 $8.31 $8.35 $6.59 330,422
2019-09-26 $8.50 $8.58 $8.36 $8.37 $6.60 217,846
2019-09-25 $8.47 $8.60 $8.41 $8.51 $6.71 784,061
2019-09-24 $8.89 $8.89 $8.41 $8.44 $6.66 540,320
2019-09-23 $8.50 $8.90 $8.34 $8.85 $6.98 719,669
2019-09-20 $8.43 $8.65 $8.38 $8.50 $6.71 1,847,535
2019-09-19 $8.50 $8.51 $8.37 $8.41 $6.64 761,271
2019-09-18 $8.50 $8.62 $8.41 $8.45 $6.67 802,537
2019-09-17 $8.10 $8.50 $8.09 $8.36 $6.60 964,711
2019-09-16 $8.14 $8.20 $8.00 $8.10 $6.39 611,015
2019-09-13 $8.20 $8.31 $8.11 $8.14 $6.42 377,882
2019-09-12 $8.26 $8.26 $8.13 $8.17 $6.45 260,235
2019-09-11 $8.17 $8.27 $8.12 $8.25 $6.51 337,557
2019-09-10 $8.14 $8.32 $8.07 $8.12 $6.41 866,458
2019-09-09 $8.24 $8.32 $8.12 $8.13 $6.41 252,775
2019-09-06 $8.24 $8.28 $8.13 $8.19 $6.46 225,652
2019-09-05 $8.45 $8.50 $8.19 $8.21 $6.48 444,776
2019-09-04 $8.40 $8.54 $8.31 $8.38 $6.61 399,313
2019-09-03 $8.18 $8.40 $8.09 $8.34 $6.58 652,847
2019-08-30 $8.18 $8.23 $7.98 $8.20 $6.47 476,300
2019-08-29 $8.02 $8.19 $7.96 $8.10 $6.39 484,735
2019-08-28 $7.75 $7.96 $7.67 $7.95 $6.27 1,443,534
2019-08-27 $7.94 $7.98 $7.76 $7.79 $6.15 458,443
2019-08-26 $7.50 $7.91 $7.45 $7.90 $6.23 775,916
2019-08-23 $7.23 $7.50 $7.11 $7.41 $5.85 1,071,394
2019-08-22 $7.13 $7.25 $7.10 $7.22 $5.70 305,053
2019-08-21 $7.05 $7.10 $6.94 $7.10 $5.60 243,317
2019-08-20 $6.99 $7.09 $6.92 $6.97 $5.50 137,988
2019-08-19 $6.78 $7.05 $6.77 $7.00 $5.52 308,568
2019-08-16 $6.64 $6.81 $6.64 $6.69 $5.28 372,319
2019-08-15 $6.53 $6.62 $6.48 $6.61 $5.21 265,300
2019-08-14 $6.64 $6.64 $6.44 $6.57 $5.18 255,639
2019-08-13 $7.07 $7.11 $6.83 $6.87 $5.28 321,217
2019-08-12 $7.13 $7.17 $7.01 $7.06 $5.43 205,392
2019-08-09 $7.15 $7.21 $7.00 $7.16 $5.51 192,401
2019-08-08 $7.21 $7.31 $7.14 $7.14 $5.49 282,156
2019-08-07 $6.93 $7.24 $6.84 $7.18 $5.52 266,065
2019-08-06 $6.87 $7.17 $6.80 $6.96 $5.35 310,273
2019-08-05 $7.06 $7.06 $6.77 $6.92 $5.32 351,140
2019-08-02 $7.00 $7.24 $6.97 $7.20 $5.54 189,603
2019-08-01 $7.14 $7.28 $7.04 $7.04 $5.41 234,170
2019-07-31 $7.25 $7.36 $7.05 $7.12 $5.48 479,251
2019-07-30 $7.04 $7.29 $7.00 $7.25 $5.58 289,765
2019-07-29 $7.12 $7.16 $7.03 $7.06 $5.43 185,559
2019-07-26 $6.96 $7.13 $6.96 $7.12 $5.48 231,241
2019-07-25 $7.02 $7.08 $6.95 $6.96 $5.35 185,139
2019-07-24 $6.80 $7.00 $6.79 $6.97 $5.36 228,649
2019-07-23 $6.75 $6.84 $6.71 $6.82 $5.24 130,991
2019-07-22 $6.84 $6.84 $6.63 $6.71 $5.16 211,805
2019-07-19 $6.77 $6.88 $6.77 $6.80 $5.23 230,920
2019-07-18 $6.94 $6.94 $6.76 $6.80 $5.23 874,269
2019-07-17 $7.10 $7.19 $6.88 $6.93 $5.33 333,162
2019-07-16 $7.11 $7.20 $7.09 $7.11 $5.47 347,193
2019-07-15 $7.07 $7.13 $6.95 $7.12 $5.48 308,676
2019-07-12 $6.99 $7.09 $6.99 $7.07 $5.44 267,211
2019-07-11 $6.95 $7.03 $6.91 $7.00 $5.38 292,963
2019-07-10 $6.77 $6.99 $6.77 $6.95 $5.34 228,548
2019-07-09 $6.84 $6.90 $6.72 $6.75 $5.19 281,352
2019-07-08 $6.96 $7.00 $6.87 $6.88 $5.29 218,742
2019-07-05 $6.73 $7.01 $6.72 $7.00 $5.38 325,627
2019-07-03 $6.81 $6.81 $6.72 $6.75 $5.19 215,594
2019-07-02 $6.64 $6.78 $6.64 $6.76 $5.20 232,809
2019-07-01 $6.64 $6.71 $6.54 $6.68 $5.14 416,099
2019-06-28 $6.33 $6.56 $6.26 $6.56 $5.04 2,065,933
2019-06-27 $6.28 $6.36 $6.19 $6.35 $4.88 313,991
2019-06-26 $6.41 $6.52 $6.25 $6.25 $4.81 294,609
2019-06-25 $6.40 $6.45 $6.35 $6.37 $4.90 414,754
2019-06-24 $6.57 $6.61 $6.36 $6.40 $4.92 460,514
2019-06-21 $6.65 $6.69 $6.54 $6.57 $5.05 468,146
2019-06-20 $6.80 $6.81 $6.63 $6.68 $5.14 337,466
2019-06-19 $6.90 $6.90 $6.55 $6.74 $5.18 425,254
2019-06-18 $6.51 $6.56 $6.41 $6.44 $4.95 204,069
2019-06-17 $6.31 $6.49 $6.25 $6.48 $4.98 261,899
2019-06-14 $6.43 $6.45 $6.29 $6.31 $4.85 184,296
2019-06-13 $6.41 $6.53 $6.32 $6.44 $4.95 178,237
2019-06-12 $6.28 $6.42 $6.25 $6.38 $4.91 380,532
2019-06-11 $6.39 $6.46 $6.27 $6.30 $4.85 255,841
2019-06-10 $6.55 $6.58 $6.30 $6.36 $4.89 309,272
2019-06-07 $6.39 $6.70 $6.37 $6.52 $5.01 327,798
2019-06-06 $6.68 $6.77 $6.41 $6.41 $4.93 456,346
2019-06-05 $6.86 $6.88 $6.69 $6.70 $5.15 418,694
2019-06-04 $6.67 $6.91 $6.67 $6.85 $5.27 400,339
2019-06-03 $6.52 $6.67 $6.50 $6.60 $5.08 285,497
2019-05-31 $6.57 $6.65 $6.42 $6.55 $5.04 373,122
2019-05-30 $6.74 $6.82 $6.61 $6.65 $5.11 281,801
2019-05-29 $6.95 $6.97 $6.73 $6.75 $5.19 361,183
2019-05-28 $6.91 $7.05 $6.90 $6.98 $5.37 485,889
2019-05-24 $7.03 $7.06 $6.89 $6.91 $5.31 129,452
2019-05-23 $7.05 $7.08 $6.92 $6.99 $5.38 188,659
2019-05-22 $7.30 $7.30 $7.08 $7.09 $5.45 168,440
2019-05-21 $7.32 $7.41 $7.24 $7.32 $5.63 140,875
2019-05-20 $7.29 $7.33 $7.20 $7.28 $5.60 199,793
2019-05-17 $7.28 $7.41 $7.24 $7.31 $5.62 195,729
2019-05-16 $7.48 $7.55 $7.32 $7.34 $5.64 207,485
2019-05-15 $7.49 $7.54 $7.42 $7.46 $5.74 311,178
2019-05-14 $7.48 $7.72 $7.48 $7.70 $5.79 268,075
2019-05-13 $7.65 $7.69 $7.33 $7.46 $5.61 234,102
2019-05-10 $7.62 $7.81 $7.50 $7.77 $5.84 343,357
2019-05-09 $7.57 $7.63 $7.33 $7.63 $5.74 400,470
2019-05-08 $7.73 $7.78 $7.51 $7.58 $5.70 316,851
2019-05-07 $7.43 $7.96 $7.43 $7.75 $5.83 630,823
2019-05-06 $7.15 $7.53 $7.15 $7.46 $5.61 278,624
2019-05-03 $7.03 $7.31 $7.03 $7.28 $5.47 221,259
2019-05-02 $6.95 $7.04 $6.82 $7.01 $5.27 179,480
2019-05-01 $6.97 $7.09 $6.93 $6.93 $5.21 315,578
2019-04-30 $7.04 $7.05 $6.93 $6.98 $5.25 323,001
2019-04-29 $7.10 $7.22 $7.04 $7.07 $5.32 305,811
2019-04-26 $6.99 $7.09 $6.93 $7.06 $5.31 187,913
2019-04-25 $7.03 $7.11 $6.85 $6.98 $5.25 270,038
2019-04-24 $7.30 $7.36 $7.01 $7.06 $5.31 455,774
2019-04-23 $7.30 $7.40 $7.24 $7.28 $5.47 219,321
2019-04-22 $7.50 $7.53 $7.28 $7.30 $5.49 247,225
2019-04-18 $7.59 $7.64 $7.50 $7.53 $5.66 128,893
2019-04-17 $7.76 $7.84 $7.57 $7.61 $5.72 197,896
2019-04-16 $7.64 $7.77 $7.61 $7.69 $5.78 207,662
2019-04-15 $7.67 $7.67 $7.50 $7.62 $5.73 127,986
2019-04-12 $7.59 $7.69 $7.51 $7.67 $5.77 155,326
2019-04-11 $7.61 $7.68 $7.47 $7.54 $5.67 167,999
2019-04-10 $7.33 $7.64 $7.32 $7.59 $5.71 229,376
2019-04-09 $7.47 $7.52 $7.33 $7.34 $5.52 164,448
2019-04-08 $7.50 $7.62 $7.43 $7.48 $5.62 172,061
2019-04-05 $7.39 $7.58 $7.38 $7.52 $5.65 210,733
2019-04-04 $7.24 $7.39 $7.19 $7.38 $5.55 223,385
2019-04-03 $7.25 $7.30 $7.16 $7.21 $5.42 247,858
2019-04-02 $7.27 $7.33 $7.17 $7.19 $5.41 183,805
2019-04-01 $7.06 $7.27 $7.06 $7.25 $5.45 270,641
2019-03-29 $7.07 $7.12 $6.94 $7.05 $5.30 284,187
2019-03-28 $7.08 $7.15 $7.00 $7.04 $5.29 288,277
2019-03-27 $7.12 $7.24 $6.93 $7.07 $5.32 173,233
2019-03-26 $7.01 $7.14 $7.00 $7.12 $5.35 274,666
2019-03-25 $7.25 $7.30 $6.98 $7.01 $5.27 306,028
2019-03-22 $7.34 $7.43 $7.23 $7.27 $5.47 306,671
2019-03-21 $7.36 $7.51 $7.33 $7.38 $5.55 224,706
2019-03-20 $7.35 $7.47 $7.27 $7.38 $5.55 250,605
2019-03-19 $7.35 $7.47 $7.29 $7.38 $5.55 448,494
2019-03-18 $7.26 $7.36 $7.23 $7.30 $5.49 432,411
2019-03-15 $7.26 $7.38 $7.23 $7.26 $5.46 496,297
2019-03-14 $7.29 $7.39 $7.23 $7.24 $5.44 397,113
2019-03-13 $7.37 $7.37 $7.20 $7.29 $5.48 590,119
2019-03-12 $7.49 $7.50 $7.32 $7.35 $5.53 248,400
2019-03-11 $7.37 $7.49 $7.32 $7.49 $5.63 307,450
2019-03-08 $7.28 $7.40 $7.25 $7.35 $5.53 217,637
2019-03-07 $7.50 $7.50 $7.30 $7.31 $5.50 247,993
2019-03-06 $7.59 $7.69 $7.42 $7.49 $5.63 285,873
2019-03-05 $7.66 $7.73 $7.54 $7.59 $5.71 285,965
2019-03-04 $7.74 $7.74 $7.54 $7.66 $5.76 377,973
2019-03-01 $7.80 $7.95 $7.76 $7.87 $5.79 383,092
2019-02-28 $7.81 $7.94 $7.72 $7.74 $5.69 510,781
2019-02-27 $7.51 $7.86 $7.51 $7.84 $5.77 352,227
2019-02-26 $7.82 $7.93 $7.41 $7.55 $5.55 342,008
2019-02-25 $8.00 $8.00 $7.71 $7.85 $5.77 479,703
2019-02-22 $7.80 $8.00 $7.20 $7.93 $5.83 1,095,296
2019-02-21 $7.08 $7.13 $6.93 $7.02 $5.16 381,881
2019-02-20 $7.07 $7.23 $7.05 $7.09 $5.22 323,563
2019-02-19 $7.05 $7.15 $6.98 $7.03 $5.17 249,447
2019-02-15 $7.09 $7.32 $7.01 $7.07 $5.20 534,726
2019-02-14 $6.99 $7.14 $6.89 $7.08 $5.21 260,899
2019-02-13 $6.94 $7.01 $6.89 $7.01 $5.16 205,816
2019-02-12 $6.85 $6.99 $6.80 $6.93 $5.10 212,087
2019-02-11 $7.15 $7.17 $6.70 $6.83 $5.02 324,810
2019-02-08 $6.92 $7.15 $6.85 $7.14 $5.25 292,422
2019-02-07 $6.99 $6.99 $6.83 $6.95 $5.11 222,329
2019-02-06 $7.11 $7.18 $7.00 $7.04 $5.18 172,921
2019-02-05 $7.00 $7.15 $6.98 $7.11 $5.23 270,788
2019-02-04 $6.83 $6.98 $6.74 $6.98 $5.13 225,131
2019-02-01 $6.91 $6.99 $6.77 $6.83 $5.02 149,448
2019-01-31 $6.90 $7.04 $6.87 $6.91 $5.08 280,206
2019-01-30 $7.00 $7.00 $6.81 $6.89 $5.07 220,129
2019-01-29 $6.93 $7.13 $6.90 $6.99 $5.14 217,514
2019-01-28 $6.84 $6.96 $6.78 $6.91 $5.08 192,789
2019-01-25 $7.06 $7.16 $6.83 $6.85 $5.04 289,635
2019-01-24 $6.83 $7.11 $6.72 $7.04 $5.18 254,097
2019-01-23 $6.74 $6.85 $6.62 $6.84 $5.03 229,322
2019-01-22 $7.02 $7.02 $6.64 $6.73 $4.95 462,062
2019-01-18 $6.98 $7.12 $6.88 $7.04 $5.18 287,823
2019-01-17 $7.04 $7.11 $6.89 $6.95 $5.11 157,984
2019-01-16 $6.93 $7.11 $6.93 $7.05 $5.19 150,670
2019-01-15 $7.00 $7.00 $6.86 $6.95 $5.11 163,966
2019-01-14 $7.05 $7.09 $6.86 $6.98 $5.13 244,721
2019-01-11 $7.17 $7.19 $6.96 $7.05 $5.19 284,529
2019-01-10 $7.19 $7.28 $7.09 $7.18 $5.28 285,410
2019-01-09 $7.24 $7.34 $7.17 $7.21 $5.30 278,879
2019-01-08 $7.10 $7.31 $7.07 $7.21 $5.30 611,801
2019-01-07 $6.98 $7.10 $6.93 $7.04 $5.18 447,072
2019-01-04 $6.78 $7.02 $6.73 $6.99 $5.14 305,714
2019-01-03 $6.69 $6.95 $6.66 $6.71 $4.94 342,587
2019-01-02 $6.41 $6.77 $6.33 $6.73 $4.95 266,902
2018-12-31 $6.38 $6.51 $6.17 $6.48 $4.77 462,214
2018-12-28 $6.33 $6.49 $6.23 $6.35 $4.67 296,557
2018-12-27 $6.40 $6.41 $6.05 $6.30 $4.63 368,170
2018-12-26 $6.14 $6.49 $6.09 $6.48 $4.77 432,685
2018-12-24 $6.06 $6.25 $5.88 $6.10 $4.49 387,965
2018-12-21 $6.26 $6.36 $6.08 $6.11 $4.49 1,390,882
2018-12-20 $6.49 $6.56 $6.17 $6.26 $4.60 743,087
2018-12-19 $6.65 $6.68 $6.34 $6.50 $4.78 735,420
2018-12-18 $6.76 $6.81 $6.61 $6.72 $4.94 413,450
2018-12-17 $7.12 $7.15 $6.58 $6.69 $4.92 631,005
2018-12-14 $7.19 $7.37 $7.12 $7.17 $5.27 538,933
2018-12-13 $7.43 $7.43 $6.99 $7.21 $5.30 458,359
2018-12-12 $7.20 $7.54 $7.09 $7.47 $5.49 694,861
2018-12-11 $7.03 $7.23 $6.95 $7.13 $5.24 389,718
2018-12-10 $6.87 $6.95 $6.73 $6.93 $5.10 557,356
2018-12-07 $6.88 $7.12 $6.75 $6.83 $5.02 374,932
2018-12-06 $6.83 $6.89 $6.65 $6.89 $5.07 436,206
2018-12-04 $6.91 $7.11 $6.87 $6.90 $5.08 752,223
2018-12-03 $6.95 $7.14 $6.48 $6.90 $5.08 588,232
2018-11-30 $7.11 $7.22 $6.86 $6.91 $5.08 453,879
2018-11-29 $7.23 $7.30 $7.07 $7.11 $5.23 333,004
2018-11-28 $6.85 $7.32 $6.80 $7.30 $5.37 560,859
2018-11-27 $7.12 $7.12 $6.84 $6.86 $5.05 325,850
2018-11-26 $6.90 $7.16 $6.90 $7.12 $5.24 493,579
2018-11-23 $6.86 $7.03 $6.81 $6.81 $5.01 246,948
2018-11-21 $6.80 $6.95 $6.79 $6.86 $5.05 251,161
2018-11-20 $6.69 $6.86 $6.57 $6.76 $4.97 420,010
2018-11-19 $6.74 $6.90 $6.70 $6.75 $4.97 665,058
2018-11-16 $7.03 $7.07 $6.68 $6.77 $4.98 680,114
2018-11-15 $7.07 $7.17 $6.82 $7.07 $5.20 632,943
2018-11-14 $7.14 $7.44 $7.04 $7.09 $5.22 837,928
2018-11-13 $7.25 $7.34 $6.85 $7.04 $5.06 764,844
2018-11-12 $7.48 $7.54 $7.20 $7.21 $5.18 530,197
2018-11-09 $7.60 $7.69 $7.31 $7.50 $5.39 737,590
2018-11-08 $7.28 $7.70 $7.27 $7.68 $5.52 725,115
2018-11-07 $7.27 $7.34 $6.94 $7.31 $5.25 1,232,314
2018-11-06 $7.73 $7.98 $7.25 $7.26 $5.22 1,492,618
2018-11-05 $8.43 $8.49 $7.52 $8.04 $5.78 1,288,818
2018-11-02 $8.66 $8.79 $8.46 $8.61 $6.19 433,784
2018-11-01 $9.01 $9.10 $8.58 $8.62 $6.19 434,189
2018-10-31 $8.92 $9.13 $8.79 $8.95 $6.43 374,134
2018-10-30 $8.36 $8.77 $8.30 $8.73 $6.27 300,322
2018-10-29 $8.34 $8.72 $8.24 $8.37 $6.01 422,049
2018-10-26 $8.59 $8.59 $8.17 $8.24 $5.92 354,675
2018-10-25 $8.51 $8.67 $8.51 $8.63 $6.20 516,132
2018-10-24 $9.03 $9.15 $8.50 $8.50 $6.11 363,365
2018-10-23 $8.96 $9.04 $8.70 $9.03 $6.49 322,605
2018-10-22 $9.04 $9.16 $8.91 $9.03 $6.49 467,321
2018-10-19 $9.24 $9.34 $9.01 $9.04 $6.49 416,867
2018-10-18 $9.46 $9.49 $9.23 $9.26 $6.65 262,921
2018-10-17 $9.51 $9.59 $9.39 $9.46 $6.80 282,996
2018-10-16 $9.30 $9.57 $9.28 $9.54 $6.85 329,233
2018-10-15 $9.30 $9.35 $9.15 $9.27 $6.66 427,664
2018-10-12 $9.30 $9.64 $9.12 $9.31 $6.69 492,952
2018-10-11 $9.66 $9.75 $9.26 $9.28 $6.67 522,860
2018-10-10 $10.06 $10.16 $9.70 $9.71 $6.98 361,406
2018-10-09 $10.14 $10.37 $10.03 $10.05 $7.22 281,114
2018-10-08 $10.09 $10.17 $10.00 $10.11 $7.26 290,166
2018-10-05 $10.17 $10.18 $9.96 $10.10 $7.26 243,406
2018-10-04 $10.17 $10.19 $10.07 $10.13 $7.28 291,332
2018-10-03 $10.00 $10.22 $9.97 $10.17 $7.31 424,914
2018-10-02 $10.33 $10.33 $9.99 $10.02 $7.20 342,729
2018-10-01 $10.63 $10.78 $10.27 $10.33 $7.42 607,595
2018-09-28 $10.57 $10.75 $10.50 $10.59 $7.61 282,979
2018-09-27 $10.66 $10.73 $10.49 $10.57 $7.59 493,331
2018-09-26 $10.63 $10.94 $10.63 $10.69 $7.68 552,226
2018-09-25 $10.59 $10.81 $10.50 $10.62 $7.63 551,853
2018-09-24 $9.97 $10.73 $9.54 $10.60 $7.61 1,905,513
2018-09-21 $9.57 $9.75 $9.43 $9.72 $6.98 836,619
2018-09-20 $9.23 $9.55 $9.22 $9.54 $6.85 523,226
2018-09-19 $9.10 $9.24 $9.04 $9.24 $6.64 361,607
2018-09-18 $9.06 $9.17 $9.01 $9.08 $6.52 341,628
2018-09-17 $9.12 $9.18 $8.97 $9.07 $6.52 250,533
2018-09-14 $9.13 $9.25 $9.11 $9.11 $6.54 244,545
2018-09-13 $9.14 $9.22 $9.02 $9.15 $6.57 365,290
2018-09-12 $9.15 $9.22 $9.04 $9.09 $6.53 380,700
2018-09-11 $9.15 $9.26 $9.08 $9.12 $6.55 631,814
2018-09-10 $9.01 $9.25 $8.95 $9.16 $6.58 555,192
2018-09-07 $8.88 $9.09 $8.88 $8.99 $6.46 216,347
2018-09-06 $8.87 $8.97 $8.82 $8.87 $6.37 470,375
2018-09-05 $8.94 $8.95 $8.73 $8.87 $6.37 523,454
2018-09-04 $9.09 $9.10 $8.88 $8.97 $6.44 405,134
2018-08-31 $9.02 $9.13 $8.92 $9.10 $6.54 307,901
2018-08-30 $9.03 $9.09 $8.89 $9.01 $6.47 291,173
2018-08-29 $9.07 $9.13 $8.92 $9.02 $6.48 198,403
2018-08-28 $8.96 $9.03 $8.88 $8.97 $6.44 271,176
2018-08-27 $9.07 $9.15 $8.91 $8.96 $6.44 354,961
2018-08-24 $9.03 $9.15 $8.99 $9.08 $6.52 201,669
2018-08-23 $9.00 $9.13 $8.84 $9.03 $6.49 382,231
2018-08-22 $9.09 $9.22 $8.91 $9.02 $6.48 397,803
2018-08-21 $8.97 $9.25 $8.97 $9.12 $6.55 521,952
2018-08-20 $8.88 $9.12 $8.85 $8.93 $6.42 436,981
2018-08-17 $8.94 $8.95 $8.78 $8.83 $6.34 319,912
2018-08-16 $8.73 $8.99 $8.61 $8.94 $6.42 527,914
2018-08-15 $8.82 $8.89 $8.61 $8.78 $6.31 460,545
2018-08-14 $8.70 $9.30 $8.70 $8.97 $6.32 1,066,106
2018-08-13 $8.65 $8.77 $8.56 $8.59 $6.05 438,921
2018-08-10 $8.60 $8.68 $8.54 $8.66 $6.10 403,045
2018-08-09 $8.37 $8.87 $8.18 $8.62 $6.07 845,484
2018-08-08 $8.15 $8.40 $8.09 $8.38 $5.91 488,655
2018-08-07 $8.79 $8.89 $8.11 $8.16 $5.75 629,706
2018-08-06 $8.26 $8.51 $8.18 $8.46 $5.96 410,586
2018-08-03 $8.17 $8.30 $8.12 $8.23 $5.80 284,537
2018-08-02 $8.20 $8.32 $8.10 $8.18 $5.76 760,822
2018-08-01 $8.25 $8.30 $8.09 $8.17 $5.76 441,052
2018-07-31 $8.20 $8.32 $8.00 $8.26 $5.82 515,127
2018-07-30 $8.25 $8.40 $8.23 $8.25 $5.81 665,836
2018-07-27 $8.38 $8.38 $8.09 $8.25 $5.81 463,283
2018-07-26 $8.42 $8.61 $8.36 $8.38 $5.91 336,388
2018-07-25 $8.31 $8.44 $8.28 $8.43 $5.94 458,079
2018-07-24 $8.35 $8.42 $8.24 $8.33 $5.87 331,173
2018-07-23 $8.08 $8.41 $8.00 $8.34 $5.88 335,100
2018-07-20 $8.45 $8.46 $8.32 $8.36 $5.89 214,980
2018-07-19 $8.49 $8.58 $8.43 $8.47 $5.97 216,149
2018-07-18 $8.45 $8.52 $8.29 $8.50 $5.99 420,493
2018-07-17 $8.45 $8.57 $8.32 $8.46 $5.96 534,552
2018-07-16 $8.43 $8.53 $8.27 $8.50 $5.99 345,843
2018-07-13 $8.50 $8.54 $8.32 $8.42 $5.93 284,624
2018-07-12 $8.54 $8.59 $8.40 $8.49 $5.98 295,494
2018-07-11 $8.45 $8.62 $8.42 $8.55 $6.03 424,994
2018-07-10 $8.68 $8.78 $8.38 $8.45 $5.95 480,876
2018-07-09 $8.82 $8.83 $8.55 $8.66 $6.10 477,102
2018-07-06 $8.66 $8.88 $8.65 $8.82 $6.22 418,499
2018-07-05 $8.45 $8.68 $8.42 $8.68 $6.12 501,973
2018-07-03 $8.34 $8.39 $8.26 $8.35 $5.88 249,333
2018-07-02 $8.37 $8.39 $8.19 $8.27 $5.83 447,539
2018-06-29 $8.57 $8.61 $8.29 $8.40 $5.92 672,618
2018-06-28 $8.40 $8.56 $8.29 $8.56 $6.03 785,242
2018-06-27 $8.45 $8.54 $8.41 $8.41 $5.93 550,636
2018-06-26 $8.50 $8.59 $8.42 $8.47 $5.97 690,980
2018-06-25 $8.49 $8.60 $8.37 $8.50 $5.99 737,374
2018-06-22 $8.24 $8.42 $8.14 $8.39 $5.91 2,706,273
2018-06-21 $8.14 $8.35 $8.10 $8.22 $5.79 676,965
2018-06-20 $8.17 $8.37 $8.07 $8.15 $5.74 958,989
2018-06-19 $7.81 $8.19 $7.77 $8.18 $5.76 1,517,004
2018-06-18 $7.65 $7.70 $7.57 $7.60 $5.36 453,941
2018-06-15 $7.69 $7.74 $7.62 $7.65 $5.39 695,062
2018-06-14 $7.68 $7.75 $7.63 $7.72 $5.44 442,646
2018-06-13 $7.70 $7.82 $7.65 $7.69 $5.42 648,689
2018-06-12 $7.44 $7.71 $7.41 $7.70 $5.43 1,215,138
2018-06-11 $7.29 $7.42 $7.29 $7.35 $5.18 507,439
2018-06-08 $7.32 $7.37 $7.24 $7.28 $5.13 413,845
2018-06-07 $7.25 $7.41 $7.25 $7.30 $5.14 872,466
2018-06-06 $7.39 $7.41 $7.22 $7.27 $5.12 507,750
2018-06-05 $7.37 $7.41 $7.30 $7.35 $5.18 621,290
2018-06-04 $7.45 $7.51 $7.34 $7.39 $5.21 454,986
2018-06-01 $7.46 $7.53 $7.39 $7.45 $5.25 526,657
2018-05-31 $7.40 $7.44 $7.20 $7.41 $5.22 1,458,629
2018-05-30 $7.26 $7.50 $7.24 $7.40 $5.21 695,049
2018-05-29 $7.14 $7.37 $7.01 $7.26 $5.12 1,584,518
2018-05-25 $7.25 $7.28 $7.14 $7.18 $5.06 327,003
2018-05-24 $7.18 $7.25 $7.03 $7.23 $5.10 420,897
2018-05-23 $7.18 $7.21 $7.13 $7.17 $5.05 579,283
2018-05-22 $7.20 $7.29 $7.17 $7.21 $5.08 471,173
2018-05-21 $7.10 $7.19 $7.07 $7.18 $5.06 554,753
2018-05-18 $7.26 $7.34 $7.09 $7.11 $5.01 546,978
2018-05-17 $7.26 $7.41 $7.20 $7.24 $5.10 717,423
2018-05-16 $7.42 $7.47 $7.31 $7.41 $5.10 911,104
2018-05-15 $7.27 $7.52 $7.17 $7.40 $5.10 873,183
2018-05-14 $7.25 $7.43 $7.25 $7.27 $5.01 632,776
2018-05-11 $7.10 $7.24 $7.05 $7.23 $4.98 638,945
2018-05-10 $6.93 $7.16 $6.93 $7.11 $4.90 1,191,723
2018-05-09 $6.83 $7.06 $6.79 $6.92 $4.76 1,258,300
2018-05-08 $6.40 $6.87 $6.29 $6.80 $4.68 2,223,751
2018-05-07 $5.98 $6.59 $5.86 $6.43 $4.43 2,893,118
2018-05-04 $5.46 $5.65 $5.46 $5.58 $3.84 572,540
2018-05-03 $5.64 $5.68 $5.51 $5.51 $3.79 722,624
2018-05-02 $5.65 $5.76 $5.63 $5.64 $3.88 459,046
2018-05-01 $5.72 $5.82 $5.59 $5.64 $3.88 554,707
2018-04-30 $5.79 $5.90 $5.71 $5.72 $3.94 472,879
2018-04-27 $5.76 $5.89 $5.76 $5.79 $3.99 376,655
2018-04-26 $5.82 $5.89 $5.74 $5.77 $3.97 373,299
2018-04-25 $5.73 $5.85 $5.70 $5.83 $4.01 778,606
2018-04-24 $5.76 $5.78 $5.62 $5.75 $3.96 703,601
2018-04-23 $5.64 $5.82 $5.59 $5.75 $3.96 678,672
2018-04-20 $5.77 $5.79 $5.57 $5.61 $3.86 493,565
2018-04-19 $5.84 $5.94 $5.77 $5.77 $3.97 587,922
2018-04-18 $5.75 $5.96 $5.72 $5.87 $4.04 654,745
2018-04-17 $5.80 $5.84 $5.73 $5.77 $3.97 561,141
2018-04-16 $5.55 $5.94 $5.48 $5.78 $3.98 785,699
2018-04-13 $5.55 $5.62 $5.51 $5.54 $3.81 373,188
2018-04-12 $5.56 $5.56 $5.46 $5.51 $3.79 402,306
2018-04-11 $5.43 $5.58 $5.41 $5.54 $3.81 460,021
2018-04-10 $5.40 $5.51 $5.36 $5.48 $3.77 745,196
2018-04-09 $5.50 $5.53 $5.34 $5.36 $3.69 390,068
2018-04-06 $5.44 $5.55 $5.40 $5.46 $3.76 596,172
2018-04-05 $5.33 $5.45 $5.21 $5.44 $3.75 552,692
2018-04-04 $5.17 $5.31 $5.09 $5.29 $3.64 552,637
2018-04-03 $5.24 $5.34 $5.21 $5.24 $3.61 511,855
2018-04-02 $5.20 $5.32 $5.18 $5.23 $3.60 819,494
2018-03-29 $5.40 $5.49 $5.11 $5.19 $3.57 1,698,334
2018-03-28 $5.24 $5.59 $5.24 $5.36 $3.69 1,038,037
2018-03-27 $5.31 $5.33 $5.21 $5.23 $3.60 564,614
2018-03-26 $5.34 $5.34 $5.21 $5.28 $3.64 510,585
2018-03-23 $5.49 $5.49 $5.22 $5.25 $3.61 779,915
2018-03-22 $5.54 $5.58 $5.45 $5.46 $3.76 1,502,625
2018-03-21 $5.66 $5.74 $5.55 $5.56 $3.83 1,241,777
2018-03-20 $5.80 $5.84 $5.58 $5.70 $3.81 1,705,371
2018-03-19 $6.08 $6.08 $5.74 $5.80 $3.88 1,465,250
2018-03-16 $5.65 $5.82 $5.60 $5.72 $3.82 1,379,833
2018-03-15 $6.04 $6.05 $5.58 $5.64 $3.77 1,476,894
2018-03-14 $6.23 $6.26 $6.01 $6.02 $4.02 912,381
2018-03-13 $6.22 $6.43 $6.01 $6.24 $4.17 3,204,362
2018-03-12 $6.92 $6.92 $6.60 $6.81 $4.55 1,434,789
2018-03-09 $7.13 $7.22 $6.84 $6.93 $4.63 1,444,403
2018-03-08 $7.46 $7.49 $7.06 $7.07 $4.72 998,252
2018-03-07 $7.58 $7.72 $7.40 $7.48 $5.00 970,823
2018-03-06 $7.69 $7.74 $7.53 $7.69 $5.14 611,474
2018-03-05 $7.51 $7.85 $7.46 $7.70 $5.14 926,144
2018-03-02 $7.46 $7.72 $7.42 $7.53 $5.03 1,464,452
2018-03-01 $7.55 $7.73 $7.45 $7.49 $5.00 680,353
2018-02-28 $7.54 $7.81 $7.44 $7.53 $5.03 1,294,832
2018-02-27 $7.70 $7.90 $7.48 $7.50 $5.01 800,710
2018-02-26 $7.41 $7.89 $7.37 $7.71 $5.15 1,846,174
2018-02-23 $7.42 $7.45 $7.30 $7.39 $4.94 437,118
2018-02-22 $7.24 $7.41 $7.24 $7.34 $4.90 336,986
2018-02-21 $7.13 $7.43 $7.12 $7.25 $4.84 640,119
2018-02-20 $7.04 $7.14 $6.98 $7.11 $4.75 583,215
2018-02-16 $6.99 $7.15 $6.98 $7.05 $4.71 379,891
2018-02-15 $7.10 $7.10 $6.96 $7.00 $4.68 393,059
2018-02-14 $6.90 $7.17 $6.80 $7.09 $4.74 722,795
2018-02-13 $6.86 $7.04 $6.85 $6.96 $4.65 424,404
2018-02-12 $6.79 $6.98 $6.71 $6.91 $4.62 401,463
2018-02-09 $6.81 $6.90 $6.51 $6.75 $4.51 493,849
2018-02-08 $6.75 $6.93 $6.75 $6.76 $4.52 487,143
2018-02-07 $6.63 $6.88 $6.61 $6.76 $4.52 431,223
2018-02-06 $6.50 $6.67 $6.43 $6.63 $4.43 501,721
2018-02-05 $6.89 $6.95 $6.57 $6.58 $4.40 542,084
2018-02-02 $6.85 $7.05 $6.78 $6.89 $4.60 787,586
2018-02-01 $6.70 $6.91 $6.64 $6.85 $4.58 399,674
2018-01-31 $6.62 $6.86 $6.62 $6.70 $4.48 318,320
2018-01-30 $6.65 $6.74 $6.57 $6.62 $4.42 306,839
2018-01-29 $6.61 $6.78 $6.56 $6.67 $4.46 449,063
2018-01-26 $6.62 $6.67 $6.51 $6.59 $4.40 292,179
2018-01-25 $6.71 $6.71 $6.48 $6.61 $4.42 409,506
2018-01-24 $6.64 $6.69 $6.40 $6.60 $4.41 719,214
2018-01-23 $6.67 $6.72 $6.57 $6.64 $4.44 312,389
2018-01-22 $6.57 $6.67 $6.52 $6.67 $4.46 330,155
2018-01-19 $6.47 $6.59 $6.41 $6.56 $4.38 346,231
2018-01-18 $6.38 $6.50 $6.32 $6.48 $4.33 343,174
2018-01-17 $6.36 $6.44 $6.28 $6.35 $4.24 327,846
2018-01-16 $6.56 $6.60 $6.33 $6.34 $4.24 409,302
2018-01-12 $6.40 $6.59 $6.35 $6.54 $4.37 514,531
2018-01-11 $6.22 $6.42 $6.19 $6.35 $4.24 1,164,297
2018-01-10 $6.15 $6.27 $6.00 $6.19 $4.14 553,652
2018-01-09 $6.50 $6.54 $6.15 $6.15 $4.11 774,687
2018-01-08 $6.62 $6.64 $6.49 $6.50 $4.34 472,467
2018-01-05 $6.67 $6.71 $6.54 $6.61 $4.42 381,968
2018-01-04 $6.81 $6.84 $6.61 $6.66 $4.45 586,738
2018-01-03 $7.00 $7.01 $6.72 $6.80 $4.54 388,719
2018-01-02 $6.91 $7.05 $6.83 $7.00 $4.68 547,878
2017-12-29 $6.77 $6.94 $6.75 $6.86 $4.58 337,190
2017-12-28 $6.72 $6.85 $6.68 $6.78 $4.53 550,171
2017-12-27 $6.85 $6.89 $6.66 $6.69 $4.47 391,858
2017-12-26 $6.80 $7.03 $6.80 $6.83 $4.56 440,959
2017-12-22 $7.41 $7.41 $6.77 $6.79 $4.54 1,331,835
2017-12-21 $7.22 $7.54 $7.22 $7.45 $4.98 904,957
2017-12-20 $7.04 $7.19 $6.99 $7.18 $4.80 478,654
2017-12-19 $6.97 $7.04 $6.90 $7.01 $4.68 1,109,220
2017-12-18 $7.01 $7.07 $6.89 $6.97 $4.66 1,390,999
2017-12-15 $7.02 $7.09 $6.88 $6.93 $4.63 1,725,501
2017-12-14 $6.94 $7.05 $6.92 $7.00 $4.68 1,122,529
2017-12-13 $6.86 $7.00 $6.83 $6.92 $4.62 1,072,315
2017-12-12 $6.87 $6.96 $6.83 $6.85 $4.58 517,455
2017-12-11 $6.63 $6.83 $6.63 $6.82 $4.56 732,970
2017-12-08 $6.82 $6.82 $6.42 $6.62 $4.42 483,798
2017-12-07 $6.58 $6.94 $6.53 $6.78 $4.53 724,805
2017-12-06 $6.52 $6.60 $6.49 $6.55 $4.38 470,285
2017-12-05 $6.62 $6.73 $6.52 $6.55 $4.38 573,970
2017-12-04 $6.36 $6.73 $6.29 $6.61 $4.42 894,587
2017-12-01 $6.25 $6.47 $6.13 $6.29 $4.20 496,879
2017-11-30 $6.45 $6.55 $6.14 $6.25 $4.18 620,483
2017-11-29 $6.27 $6.53 $6.26 $6.44 $4.30 845,623
2017-11-28 $6.07 $6.28 $5.97 $6.27 $4.19 1,051,162
2017-11-27 $6.00 $6.18 $5.97 $6.03 $4.03 559,080
2017-11-24 $5.88 $6.02 $5.84 $6.00 $4.01 361,855
2017-11-22 $5.73 $5.99 $5.73 $5.85 $3.91 1,144,212
2017-11-21 $5.75 $5.77 $5.64 $5.70 $3.81 640,925
2017-11-20 $5.79 $5.80 $5.65 $5.73 $3.83 736,163
2017-11-17 $5.79 $5.96 $5.78 $5.80 $3.88 489,468
2017-11-16 $5.72 $5.88 $5.70 $5.79 $3.87 486,138
2017-11-15 $5.65 $5.82 $5.52 $5.71 $3.81 631,708
2017-11-14 $5.66 $5.95 $5.65 $5.93 $3.81 1,080,268
2017-11-13 $5.63 $5.75 $5.50 $5.69 $3.66 844,895
2017-11-10 $5.73 $5.83 $5.59 $5.61 $3.61 701,208
2017-11-09 $5.60 $5.83 $5.53 $5.71 $3.67 790,191
2017-11-08 $5.71 $5.80 $5.36 $5.63 $3.62 1,609,805
2017-11-07 $6.80 $6.95 $5.75 $5.85 $3.76 3,043,570
2017-11-06 $6.66 $7.02 $6.60 $6.97 $4.48 570,072
2017-11-03 $6.70 $6.73 $6.58 $6.69 $4.30 557,222
2017-11-02 $6.68 $6.79 $6.63 $6.70 $4.31 421,680
2017-11-01 $6.79 $6.91 $6.65 $6.71 $4.32 341,490
2017-10-31 $6.77 $6.79 $6.66 $6.73 $4.33 576,432
2017-10-30 $6.88 $6.95 $6.66 $6.73 $4.33 531,328
2017-10-27 $6.98 $7.06 $6.79 $6.89 $4.43 363,655
2017-10-26 $6.91 $7.08 $6.91 $6.97 $4.48 355,969
2017-10-25 $6.93 $7.06 $6.85 $6.92 $4.45 367,924
2017-10-24 $7.03 $7.07 $6.92 $6.97 $4.48 509,475
2017-10-23 $7.03 $7.17 $7.00 $7.04 $4.53 409,506
2017-10-20 $7.20 $7.21 $7.04 $7.05 $4.54 304,224
2017-10-19 $6.90 $7.16 $6.90 $7.13 $4.59 1,569,813
2017-10-18 $6.92 $7.04 $6.86 $6.93 $4.46 325,426
2017-10-17 $6.96 $7.07 $6.84 $6.87 $4.42 384,254
2017-10-16 $7.00 $7.09 $6.94 $6.98 $4.49 422,081
2017-10-13 $7.01 $7.11 $6.96 $7.03 $4.52 556,119
2017-10-12 $6.81 $7.03 $6.64 $7.01 $4.51 780,593
2017-10-11 $6.96 $6.99 $6.77 $6.84 $4.40 509,287
2017-10-10 $7.00 $7.09 $6.89 $6.93 $4.46 566,977
2017-10-09 $7.37 $7.37 $6.96 $7.00 $4.50 755,303
2017-10-06 $7.49 $7.49 $7.30 $7.38 $4.75 438,488
2017-10-05 $7.51 $7.55 $7.38 $7.51 $4.83 422,046
2017-10-04 $7.37 $7.51 $7.32 $7.46 $4.80 694,134
2017-10-03 $7.25 $7.38 $7.19 $7.37 $4.74 768,521
2017-10-02 $6.97 $7.24 $6.97 $7.22 $4.64 685,190
2017-09-29 $7.01 $7.04 $6.91 $6.98 $4.49 655,054
2017-09-28 $7.09 $7.14 $6.95 $7.05 $4.54 405,825
2017-09-27 $6.90 $7.10 $6.85 $7.09 $4.56 807,114
2017-09-26 $6.93 $7.02 $6.86 $6.88 $4.43 270,686
2017-09-25 $6.95 $7.04 $6.83 $6.93 $4.46 586,244
2017-09-22 $6.81 $7.01 $6.76 $6.97 $4.48 846,115
2017-09-21 $6.67 $6.85 $6.64 $6.79 $4.37 1,024,882
2017-09-20 $6.62 $6.70 $6.51 $6.67 $4.29 613,757
2017-09-19 $6.86 $6.86 $6.57 $6.60 $4.25 712,390
2017-09-18 $7.00 $7.29 $6.83 $6.88 $4.43 2,416,946
2017-09-15 $5.82 $6.90 $5.78 $6.87 $4.42 3,288,900
2017-09-14 $5.78 $5.83 $5.70 $5.81 $3.74 457,415
2017-09-13 $5.55 $5.81 $5.55 $5.81 $3.74 817,661
2017-09-12 $5.34 $5.58 $5.29 $5.56 $3.58 842,455
2017-09-11 $5.18 $5.35 $5.18 $5.32 $3.42 587,619
2017-09-08 $5.29 $5.35 $5.12 $5.15 $3.31 812,592
2017-09-07 $5.56 $5.61 $5.29 $5.33 $3.43 1,368,925
2017-09-06 $5.62 $5.68 $5.50 $5.55 $3.57 487,936
2017-09-05 $5.61 $5.73 $5.58 $5.62 $3.62 649,422
2017-09-01 $5.41 $5.62 $5.41 $5.59 $3.60 645,186
2017-08-31 $5.42 $5.49 $5.39 $5.41 $3.48 462,126
2017-08-30 $5.39 $5.42 $5.29 $5.40 $3.47 556,522
2017-08-29 $5.52 $5.57 $5.39 $5.42 $3.49 653,506
2017-08-28 $5.62 $5.64 $5.43 $5.55 $3.57 691,040
2017-08-25 $5.60 $5.63 $5.55 $5.57 $3.58 378,809
2017-08-24 $5.54 $5.65 $5.53 $5.60 $3.60 445,656
2017-08-23 $5.52 $5.55 $5.46 $5.54 $3.56 624,651
2017-08-22 $5.45 $5.53 $5.39 $5.52 $3.55 574,509
2017-08-21 $5.52 $5.55 $5.32 $5.45 $3.51 481,534
2017-08-18 $5.49 $5.62 $5.41 $5.52 $3.55 1,396,401
2017-08-17 $5.73 $5.74 $5.52 $5.53 $3.56 598,642
2017-08-16 $5.61 $5.81 $5.61 $5.73 $3.69 845,449
2017-08-15 $5.58 $5.60 $5.42 $5.58 $3.59 934,927
2017-08-14 $5.76 $5.81 $5.55 $5.59 $3.60 1,024,239
2017-08-11 $5.81 $5.85 $5.63 $5.72 $3.68 953,480
2017-08-10 $6.05 $6.09 $5.75 $5.79 $3.72 1,541,843
2017-08-09 $6.17 $6.49 $5.97 $6.06 $3.90 2,204,285
2017-08-08 $6.72 $6.84 $6.36 $6.44 $4.00 1,856,998
2017-08-07 $6.86 $6.89 $6.36 $6.70 $4.16 1,524,172
2017-08-04 $6.90 $6.99 $6.73 $6.89 $4.28 1,729,221
2017-08-03 $6.05 $6.80 $6.05 $6.74 $4.18 2,606,618
2017-08-02 $7.21 $7.21 $5.86 $5.97 $3.71 2,918,000
2017-08-01 $7.17 $7.28 $7.07 $7.26 $4.51 564,338
2017-07-31 $7.34 $7.37 $7.12 $7.15 $4.44 605,905
2017-07-28 $7.45 $7.56 $7.26 $7.33 $4.55 354,720
2017-07-27 $7.71 $7.81 $7.35 $7.47 $4.64 555,973
2017-07-26 $7.53 $7.70 $7.53 $7.70 $4.78 691,536
2017-07-25 $7.45 $7.58 $7.36 $7.52 $4.67 722,640
2017-07-24 $7.51 $7.60 $7.42 $7.42 $4.61 516,331
2017-07-21 $7.54 $7.56 $7.38 $7.51 $4.66 568,656
2017-07-20 $7.43 $7.56 $7.32 $7.49 $4.65 900,259
2017-07-19 $7.30 $7.71 $7.21 $7.41 $4.60 1,218,951
2017-07-18 $7.08 $7.14 $6.97 $6.99 $4.34 595,391
2017-07-17 $7.21 $7.22 $6.98 $7.09 $4.40 696,789
2017-07-14 $7.20 $7.30 $7.16 $7.18 $4.46 576,897
2017-07-13 $7.23 $7.25 $7.12 $7.20 $4.47 602,958
2017-07-12 $7.35 $7.48 $7.19 $7.21 $4.48 506,879
2017-07-11 $7.20 $7.37 $7.16 $7.32 $4.54 253,824
2017-07-10 $7.29 $7.29 $7.16 $7.21 $4.48 275,811
2017-07-07 $7.18 $7.28 $7.15 $7.27 $4.51 351,771
2017-07-06 $7.35 $7.36 $7.17 $7.18 $4.46 356,268
2017-07-05 $7.53 $7.54 $7.26 $7.38 $4.58 404,613
2017-07-03 $7.44 $7.58 $7.38 $7.53 $4.67 275,437
2017-06-30 $7.50 $7.50 $7.29 $7.42 $4.61 398,950
2017-06-29 $7.63 $7.64 $7.41 $7.48 $4.64 291,618
2017-06-28 $7.45 $7.64 $7.41 $7.63 $4.74 356,407
2017-06-27 $7.48 $7.54 $7.37 $7.43 $4.61 454,204
2017-06-26 $7.51 $7.58 $7.43 $7.48 $4.64 433,492
2017-06-23 $7.32 $7.49 $7.24 $7.47 $4.64 961,596
2017-06-22 $7.55 $7.65 $7.24 $7.33 $4.55 673,243
2017-06-21 $7.73 $7.73 $7.54 $7.57 $4.70 737,752
2017-06-20 $7.79 $7.86 $7.69 $7.75 $4.81 424,895
2017-06-19 $7.85 $7.95 $7.81 $7.85 $4.87 553,980
2017-06-16 $7.78 $7.87 $7.73 $7.84 $4.87 786,819
2017-06-15 $7.86 $7.93 $7.79 $7.86 $4.88 406,422
2017-06-14 $7.74 $7.91 $7.67 $7.87 $4.89 406,436
2017-06-13 $7.81 $7.93 $7.69 $7.73 $4.80 1,008,622
2017-06-12 $7.85 $8.31 $7.78 $7.79 $4.84 1,261,964
2017-06-09 $7.50 $7.98 $7.44 $7.84 $4.87 1,687,923
2017-06-08 $7.32 $7.52 $7.31 $7.50 $4.66 1,349,074
2017-06-07 $7.22 $7.53 $7.19 $7.31 $4.54 1,393,507
2017-06-06 $7.33 $7.36 $7.15 $7.25 $4.50 773,797
2017-06-05 $7.34 $7.40 $7.26 $7.34 $4.56 612,593
2017-06-02 $7.41 $7.50 $7.30 $7.34 $4.56 853,574
2017-06-01 $7.28 $7.42 $7.20 $7.41 $4.60 720,784
2017-05-31 $7.27 $7.34 $7.13 $7.27 $4.51 506,298
2017-05-30 $7.42 $7.50 $7.21 $7.24 $4.49 774,746
2017-05-26 $7.45 $7.47 $7.29 $7.46 $4.63 788,076
2017-05-25 $7.49 $7.55 $7.38 $7.46 $4.63 557,826
2017-05-24 $7.57 $7.58 $7.38 $7.48 $4.64 575,026
2017-05-23 $7.73 $7.75 $7.53 $7.54 $4.68 736,526
2017-05-22 $7.64 $7.78 $7.64 $7.71 $4.79 763,514
2017-05-19 $7.40 $7.69 $7.36 $7.63 $4.74 892,204
2017-05-18 $7.44 $7.57 $7.41 $7.42 $4.61 718,866
2017-05-17 $7.35 $7.54 $7.22 $7.47 $4.64 874,200
2017-05-16 $7.66 $7.77 $7.36 $7.41 $4.60 872,460
2017-05-15 $7.86 $7.91 $7.67 $7.75 $4.67 1,225,157
2017-05-12 $8.00 $8.11 $7.84 $7.85 $4.73 893,536
2017-05-11 $8.31 $8.33 $7.93 $7.97 $4.81 1,038,180
2017-05-10 $8.48 $8.66 $8.31 $8.33 $5.02 925,069
2017-05-09 $8.42 $8.80 $8.35 $8.48 $5.11 1,469,616
2017-05-08 $8.71 $8.89 $8.38 $8.44 $5.09 2,414,584
2017-05-05 $9.50 $10.00 $8.34 $8.66 $5.22 38,233
2017-05-04 $11.91 $12.01 $11.63 $11.72 $7.07 478,172
2017-05-03 $11.97 $12.06 $11.85 $11.90 $7.17 595,829
2017-05-02 $12.03 $12.16 $11.99 $12.04 $7.26 325,883
2017-05-01 $11.95 $12.13 $11.86 $12.05 $7.26 662,714
2017-04-28 $12.07 $12.07 $11.71 $11.87 $7.16 465,152
2017-04-27 $12.30 $12.39 $12.04 $12.06 $7.27 298,850
2017-04-26 $12.35 $12.40 $12.24 $12.29 $7.41 900,165
2017-04-25 $12.42 $12.51 $12.34 $12.35 $7.45 335,821
2017-04-24 $12.60 $12.60 $12.26 $12.37 $7.46 342,704
2017-04-21 $12.60 $12.60 $12.44 $12.48 $7.52 280,229
2017-04-20 $12.49 $12.71 $12.47 $12.61 $7.60 357,867
2017-04-19 $12.40 $12.47 $12.31 $12.47 $7.52 242,727
2017-04-18 $12.08 $12.37 $12.08 $12.34 $7.44 333,924
2017-04-17 $12.08 $12.22 $12.05 $12.17 $7.34 229,814
2017-04-13 $12.28 $12.30 $11.98 $12.09 $7.29 511,062
2017-04-12 $12.49 $12.49 $12.29 $12.30 $7.42 270,291
2017-04-11 $12.41 $12.49 $12.31 $12.46 $7.51 344,330
2017-04-10 $12.33 $12.47 $12.28 $12.41 $7.48 247,166
2017-04-07 $12.35 $12.41 $12.19 $12.26 $7.39 303,125
2017-04-06 $12.56 $12.61 $12.31 $12.36 $7.45 469,002
2017-04-05 $12.66 $12.74 $12.50 $12.52 $7.55 415,025
2017-04-04 $12.47 $12.62 $12.38 $12.61 $7.60 252,625
2017-04-03 $12.65 $12.65 $12.41 $12.48 $7.52 329,792
2017-03-31 $12.59 $12.67 $12.51 $12.63 $7.61 504,700
2017-03-30 $12.55 $12.56 $12.38 $12.55 $7.57 296,213
2017-03-29 $12.39 $12.57 $12.29 $12.56 $7.57 781,520
2017-03-28 $12.38 $12.52 $12.28 $12.41 $7.48 331,739
2017-03-27 $12.54 $12.62 $12.33 $12.38 $7.46 318,391
2017-03-24 $12.43 $12.64 $12.41 $12.54 $7.56 292,280
2017-03-23 $12.45 $12.57 $12.35 $12.42 $7.49 417,098
2017-03-22 $12.35 $12.48 $12.27 $12.40 $7.48 447,072
2017-03-21 $12.54 $12.70 $12.36 $12.36 $7.45 350,322
2017-03-20 $12.70 $12.75 $12.48 $12.50 $7.54 360,293
2017-03-17 $12.43 $12.74 $12.42 $12.72 $7.67 692,994
2017-03-16 $12.50 $12.57 $12.33 $12.52 $7.55 396,296
2017-03-15 $13.19 $13.33 $12.44 $12.48 $7.52 758,214
2017-03-14 $12.65 $12.76 $12.62 $12.68 $7.64 408,560
2017-03-13 $12.83 $12.95 $12.68 $12.73 $7.67 382,093
2017-03-10 $12.81 $12.97 $12.67 $12.77 $7.70 466,144
2017-03-09 $12.84 $12.97 $12.67 $12.80 $7.72 601,936
2017-03-08 $12.51 $12.78 $12.51 $12.73 $7.67 893,985
2017-03-07 $12.48 $12.59 $12.45 $12.50 $7.54 342,954
2017-03-06 $12.73 $12.84 $12.66 $12.67 $7.51 451,815
2017-03-03 $12.76 $13.10 $12.63 $12.80 $7.58 366,422
2017-03-02 $12.82 $12.91 $12.62 $12.77 $7.57 472,285
2017-03-01 $13.07 $13.13 $12.67 $12.84 $7.61 730,715
2017-02-28 $12.55 $12.86 $12.49 $12.83 $7.60 1,458,658
2017-02-27 $12.40 $12.70 $12.25 $12.59 $7.46 1,087,799
2017-02-24 $12.05 $12.21 $11.52 $12.08 $7.16 1,795,332
2017-02-23 $12.80 $12.84 $12.34 $12.43 $7.36 637,492
2017-02-22 $12.55 $12.96 $12.41 $12.78 $7.57 527,394
2017-02-21 $12.69 $12.77 $12.49 $12.63 $7.48 691,263
2017-02-17 $12.78 $12.83 $12.63 $12.68 $7.51 455,439
2017-02-16 $13.09 $13.15 $12.82 $12.83 $7.60 372,816
2017-02-15 $12.70 $13.22 $12.70 $13.14 $7.79 610,700
2017-02-14 $13.00 $13.17 $12.72 $12.74 $7.55 696,259
2017-02-13 $13.33 $13.43 $12.99 $13.00 $7.70 745,097
2017-02-10 $13.24 $13.46 $13.23 $13.30 $7.88 283,533
2017-02-09 $13.39 $13.50 $13.16 $13.25 $7.85 356,834
2017-02-08 $13.74 $13.77 $13.36 $13.38 $7.93 417,698
2017-02-07 $13.98 $14.13 $13.73 $13.76 $8.15 387,044
2017-02-06 $14.07 $14.17 $13.95 $13.96 $8.27 191,917
2017-02-03 $14.00 $14.14 $13.93 $14.09 $8.35 228,417
2017-02-02 $13.98 $14.11 $13.86 $13.95 $8.27 455,118
2017-02-01 $14.22 $14.37 $13.57 $13.96 $8.27 1,097,143
2017-01-31 $14.47 $14.99 $14.41 $14.66 $8.69 334,092
2017-01-30 $14.40 $14.58 $14.25 $14.49 $8.58 315,885
2017-01-27 $14.76 $14.76 $14.40 $14.46 $8.57 336,982
2017-01-26 $14.96 $14.96 $14.68 $14.69 $8.70 313,844
2017-01-25 $15.09 $15.15 $14.85 $14.97 $8.87 500,130
2017-01-24 $14.91 $15.25 $14.86 $15.04 $8.91 455,547
2017-01-23 $14.93 $14.95 $14.84 $14.86 $8.80 160,594
2017-01-20 $14.78 $15.01 $14.77 $14.93 $8.85 184,421
2017-01-19 $14.95 $14.97 $14.66 $14.80 $8.77 161,329
2017-01-18 $14.80 $14.98 $14.72 $14.94 $8.85 187,422
2017-01-17 $14.96 $14.96 $14.77 $14.78 $8.76 167,047
2017-01-13 $14.95 $15.05 $14.93 $15.00 $8.89 337,845
2017-01-12 $14.95 $14.95 $14.75 $14.89 $8.82 123,690
2017-01-11 $14.85 $14.99 $14.75 $14.95 $8.86 156,483
2017-01-10 $14.84 $14.95 $14.69 $14.82 $8.78 354,808
2017-01-09 $14.78 $14.90 $14.64 $14.75 $8.74 250,993
2017-01-06 $14.68 $14.86 $14.61 $14.80 $8.77 619,369
2017-01-05 $14.74 $14.79 $14.46 $14.66 $8.69 270,468
2017-01-04 $14.79 $14.89 $14.71 $14.75 $8.74 304,748
2017-01-03 $14.84 $14.84 $14.57 $14.78 $8.76 244,302
2016-12-30 $14.65 $14.80 $14.53 $14.73 $8.73 339,443
2016-12-29 $14.50 $14.67 $14.50 $14.64 $8.67 154,707
2016-12-28 $14.70 $14.70 $14.45 $14.55 $8.62 100,414
2016-12-27 $14.65 $14.69 $14.49 $14.62 $8.66 184,207
2016-12-23 $14.72 $14.73 $14.53 $14.62 $8.66 128,105
2016-12-22 $14.68 $14.75 $14.53 $14.68 $8.70 161,930
2016-12-21 $14.60 $14.80 $14.55 $14.70 $8.71 894,627
2016-12-20 $15.37 $15.46 $14.30 $14.50 $8.59 834,083
2016-12-19 $15.32 $15.49 $15.13 $15.33 $9.08 179,650
2016-12-16 $15.28 $15.47 $15.20 $15.26 $9.04 630,401
2016-12-15 $15.72 $15.76 $15.12 $15.20 $9.01 427,438
2016-12-14 $15.75 $15.80 $15.55 $15.64 $9.27 222,887
2016-12-13 $15.65 $15.78 $15.57 $15.75 $9.33 162,117
2016-12-12 $15.69 $15.78 $15.48 $15.64 $9.27 228,636
2016-12-09 $15.50 $15.80 $15.41 $15.73 $9.32 320,492
2016-12-08 $15.26 $15.56 $15.26 $15.49 $9.18 250,182
2016-12-07 $15.35 $15.42 $15.13 $15.32 $9.08 342,147
2016-12-06 $15.39 $15.51 $15.29 $15.40 $9.12 158,635
2016-12-05 $15.25 $15.44 $15.19 $15.32 $9.08 211,387
2016-12-02 $15.17 $15.33 $15.05 $15.10 $8.95 167,051
2016-12-01 $15.42 $15.52 $15.06 $15.17 $8.99 196,686
2016-11-30 $15.62 $15.71 $15.33 $15.34 $9.09 260,105
2016-11-29 $15.90 $15.92 $15.57 $15.60 $9.24 290,033
2016-11-28 $15.94 $15.99 $15.79 $15.82 $9.37 252,879
2016-11-25 $16.03 $16.05 $15.81 $15.97 $9.46 261,052
2016-11-23 $15.74 $15.98 $15.64 $15.97 $9.46 514,950
2016-11-22 $15.54 $15.75 $15.42 $15.73 $9.32 474,815
2016-11-21 $15.18 $15.47 $15.06 $15.46 $9.16 379,900
2016-11-18 $15.04 $15.20 $14.88 $15.19 $9.00 211,052
2016-11-17 $15.07 $15.22 $15.03 $15.08 $8.93 158,020
2016-11-16 $14.72 $15.20 $14.72 $15.05 $8.92 209,358
2016-11-15 $15.12 $15.25 $14.74 $14.96 $8.74 194,705
2016-11-14 $15.30 $15.41 $14.96 $15.10 $8.82 339,451
2016-11-11 $14.54 $15.24 $14.24 $15.21 $8.88 480,509
2016-11-10 $14.50 $14.63 $14.15 $14.54 $8.49 305,369
2016-11-09 $13.84 $14.59 $13.62 $14.47 $8.45 331,786
2016-11-08 $14.37 $14.60 $13.87 $13.98 $8.16 525,292
2016-11-07 $13.63 $14.13 $13.53 $13.95 $8.15 333,976
2016-11-04 $13.63 $13.75 $13.37 $13.46 $7.86 352,257
2016-11-03 $13.79 $13.92 $13.63 $13.63 $7.96 154,378
2016-11-02 $13.81 $14.01 $13.59 $13.68 $7.99 133,702
2016-11-01 $13.97 $14.03 $13.69 $13.78 $8.05 211,173
2016-10-31 $13.88 $13.95 $13.79 $13.87 $8.10 125,256
2016-10-28 $13.75 $13.94 $13.72 $13.78 $8.05 116,097
2016-10-27 $14.20 $14.23 $13.69 $13.74 $8.02 298,633
2016-10-26 $14.19 $14.29 $14.09 $14.11 $8.24 86,813
2016-10-25 $14.36 $14.41 $14.16 $14.18 $8.28 78,477
2016-10-24 $14.35 $14.53 $14.24 $14.42 $8.42 215,143
2016-10-21 $14.06 $14.27 $13.90 $14.22 $8.30 81,197
2016-10-20 $14.15 $14.21 $14.03 $14.18 $8.28 82,353
2016-10-19 $14.10 $14.19 $13.98 $14.11 $8.24 90,009
2016-10-18 $14.20 $14.23 $13.98 $14.10 $8.23 190,798
2016-10-17 $14.16 $14.34 $14.05 $14.07 $8.22 84,026
2016-10-14 $14.25 $14.52 $14.17 $14.18 $8.28 128,733
2016-10-13 $14.14 $14.22 $14.08 $14.13 $8.25 129,038
2016-10-12 $14.22 $14.30 $14.12 $14.22 $8.30 211,080
2016-10-11 $14.37 $14.37 $14.17 $14.18 $8.28 158,787
2016-10-10 $14.41 $14.54 $14.37 $14.41 $8.41 150,849
2016-10-07 $14.50 $14.52 $14.33 $14.37 $8.39 175,887
2016-10-06 $14.48 $14.56 $14.36 $14.50 $8.47 222,394
2016-10-05 $14.67 $14.73 $14.48 $14.51 $8.47 275,986
2016-10-04 $14.77 $14.82 $14.59 $14.63 $8.54 296,310
2016-10-03 $14.73 $14.84 $14.60 $14.72 $8.60 384,585
2016-09-30 $14.67 $14.83 $14.58 $14.72 $8.60 308,671
2016-09-29 $14.83 $14.83 $14.59 $14.64 $8.55 134,847
2016-09-28 $14.79 $14.84 $14.59 $14.82 $8.65 227,603
2016-09-27 $14.51 $14.77 $14.51 $14.76 $8.62 147,607
2016-09-26 $14.38 $14.58 $14.38 $14.54 $8.49 242,935
2016-09-23 $14.67 $14.67 $14.48 $14.50 $8.47 137,447
2016-09-22 $14.64 $14.77 $14.60 $14.67 $8.57 177,224
2016-09-21 $14.74 $14.79 $14.41 $14.50 $8.47 232,053
2016-09-20 $14.75 $14.83 $14.63 $14.75 $8.61 345,175
2016-09-19 $14.75 $14.80 $14.55 $14.65 $8.55 116,603
2016-09-16 $14.84 $14.93 $14.63 $14.74 $8.61 264,804
2016-09-15 $14.64 $14.89 $14.56 $14.80 $8.64 196,865
2016-09-14 $14.67 $14.93 $14.55 $14.63 $8.54 182,739
2016-09-13 $14.72 $14.83 $14.65 $14.68 $8.57 161,255
2016-09-12 $14.48 $14.85 $14.48 $14.85 $8.67 146,063
2016-09-09 $14.85 $15.13 $14.50 $14.51 $8.47 195,038
2016-09-08 $15.16 $15.20 $14.93 $14.98 $8.75 191,806
2016-09-07 $14.96 $15.21 $14.91 $15.18 $8.86 180,660
2016-09-06 $15.20 $15.20 $14.86 $14.94 $8.72 129,895
2016-09-02 $15.10 $15.22 $15.00 $15.12 $8.83 130,374
2016-09-01 $15.02 $15.21 $14.95 $15.08 $8.81 194,077
2016-08-31 $14.95 $15.09 $14.87 $14.95 $8.73 240,357
2016-08-30 $14.65 $15.02 $14.59 $15.01 $8.76 148,200
2016-08-29 $14.76 $14.80 $14.64 $14.70 $8.58 150,742
2016-08-26 $15.00 $15.08 $14.72 $14.81 $8.65 133,753
2016-08-25 $14.85 $15.02 $14.82 $15.02 $8.77 145,427
2016-08-24 $14.95 $14.97 $14.85 $14.90 $8.70 180,839
2016-08-23 $15.14 $15.28 $14.90 $14.93 $8.72 189,874
2016-08-22 $15.19 $15.30 $15.04 $15.30 $8.80 245,103
2016-08-19 $15.39 $15.43 $15.18 $15.19 $8.74 130,153
2016-08-18 $15.19 $15.50 $15.15 $15.39 $8.86 246,158
2016-08-17 $15.28 $15.37 $15.03 $15.24 $8.77 197,265
2016-08-16 $15.39 $15.61 $15.20 $15.21 $8.75 190,315
2016-08-15 $15.60 $15.72 $15.36 $15.37 $8.84 182,949
2016-08-12 $15.53 $15.67 $15.41 $15.53 $8.94 119,474
2016-08-11 $15.34 $15.62 $15.25 $15.59 $8.97 334,802
2016-08-10 $15.33 $15.46 $15.21 $15.26 $8.78 302,391
2016-08-09 $15.00 $15.72 $14.41 $15.32 $8.82 1,104,809
2016-08-08 $16.10 $16.10 $15.89 $15.92 $9.16 380,982
2016-08-05 $15.57 $16.10 $15.46 $16.08 $9.25 224,667
2016-08-04 $15.40 $15.58 $15.39 $15.51 $8.93 171,705
2016-08-03 $15.46 $15.67 $15.36 $15.45 $8.89 132,754
2016-08-02 $15.68 $15.74 $15.48 $15.52 $8.93 283,922
2016-08-01 $15.63 $15.75 $15.48 $15.73 $9.05 196,184
2016-07-29 $15.64 $15.74 $15.44 $15.58 $8.97 181,338
2016-07-28 $15.65 $15.69 $15.52 $15.66 $9.01 109,302
2016-07-27 $15.88 $15.88 $15.60 $15.69 $9.03 123,082
2016-07-26 $15.87 $15.97 $15.72 $15.83 $9.11 101,614
2016-07-25 $15.94 $16.03 $15.81 $15.82 $9.10 108,639
2016-07-22 $15.63 $15.95 $15.59 $15.90 $9.15 308,936
2016-07-21 $15.57 $15.69 $15.48 $15.63 $8.99 194,147
2016-07-20 $15.51 $15.66 $15.27 $15.52 $8.93 229,014
2016-07-19 $15.86 $15.93 $15.83 $15.83 $9.11 137,256
2016-07-18 $15.99 $15.99 $15.87 $15.89 $9.14 176,824
2016-07-15 $15.99 $15.99 $15.78 $15.94 $9.17 117,381
2016-07-14 $16.00 $16.00 $15.41 $15.88 $9.14 206,172
2016-07-13 $15.90 $15.96 $15.77 $15.93 $9.17 293,381
2016-07-12 $15.80 $16.02 $15.68 $15.82 $9.10 309,499
2016-07-11 $15.64 $15.82 $15.64 $15.75 $9.06 163,809
2016-07-08 $15.59 $15.71 $15.45 $15.62 $8.99 323,331
2016-07-07 $15.43 $15.51 $15.38 $15.48 $8.91 191,865
2016-07-06 $15.31 $15.48 $15.19 $15.37 $8.84 179,164
2016-07-05 $15.31 $15.44 $15.25 $15.33 $8.82 132,164
2016-07-01 $15.42 $15.50 $15.34 $15.39 $8.86 197,161
2016-06-30 $14.97 $15.51 $14.97 $15.48 $8.91 362,428
2016-06-29 $14.58 $14.93 $14.56 $14.89 $8.57 146,112
2016-06-28 $14.70 $14.77 $14.43 $14.44 $8.31 175,316
2016-06-27 $14.44 $14.68 $14.35 $14.52 $8.36 294,625
2016-06-24 $14.90 $15.05 $14.44 $14.71 $8.46 831,724
2016-06-23 $15.39 $15.76 $15.24 $15.66 $9.01 500,941
2016-06-22 $14.97 $15.25 $14.90 $15.24 $8.77 286,586
2016-06-21 $14.72 $14.96 $14.65 $14.90 $8.57 131,800
2016-06-20 $14.83 $14.89 $14.63 $14.74 $8.48 148,631
2016-06-17 $14.90 $14.98 $14.64 $14.65 $8.43 464,067
2016-06-16 $14.64 $14.87 $14.57 $14.86 $8.55 127,513
2016-06-15 $14.69 $14.89 $14.64 $14.74 $8.48 158,040
2016-06-14 $14.41 $14.69 $14.29 $14.68 $8.45 132,693
2016-06-13 $14.69 $14.69 $14.30 $14.47 $8.33 220,617
2016-06-10 $14.61 $14.71 $14.42 $14.48 $8.33 198,475
2016-06-09 $14.64 $14.83 $14.51 $14.75 $8.49 176,808
2016-06-08 $14.70 $14.80 $14.57 $14.72 $8.47 186,561
2016-06-07 $14.56 $14.80 $14.52 $14.73 $8.48 195,343
2016-06-06 $14.46 $14.64 $14.29 $14.59 $8.40 258,149
2016-06-03 $14.56 $14.56 $14.32 $14.49 $8.34 121,585
2016-06-02 $14.60 $14.66 $14.44 $14.55 $8.37 128,054
2016-06-01 $14.60 $14.64 $14.08 $14.61 $8.41 194,752
2016-05-31 $14.55 $14.70 $14.44 $14.60 $8.40 254,637
2016-05-27 $14.34 $14.61 $14.00 $14.57 $8.38 187,408
2016-05-26 $14.29 $14.42 $14.07 $14.31 $8.23 134,759
2016-05-25 $14.37 $14.44 $14.18 $14.23 $8.19 152,932
2016-05-24 $13.82 $14.41 $13.82 $14.40 $8.29 245,943
2016-05-23 $13.76 $13.88 $13.68 $13.79 $7.94 244,573
2016-05-20 $13.73 $13.85 $13.58 $13.77 $7.92 226,171
2016-05-19 $13.72 $13.75 $13.51 $13.65 $7.86 230,654
2016-05-18 $13.60 $13.79 $13.58 $13.68 $7.87 251,373
2016-05-17 $13.70 $13.80 $13.47 $13.58 $7.81 420,309
2016-05-16 $13.86 $13.98 $13.75 $13.91 $7.88 165,440
2016-05-13 $14.00 $14.00 $13.75 $13.78 $7.80 154,807
2016-05-12 $14.38 $14.57 $14.00 $14.06 $7.96 235,608
2016-05-11 $14.22 $14.53 $14.12 $14.31 $8.10 341,683
2016-05-10 $13.85 $14.28 $13.76 $14.28 $8.09 233,892
2016-05-09 $14.05 $14.09 $13.73 $13.77 $7.80 213,580
2016-05-06 $13.85 $14.12 $13.75 $14.05 $7.96 232,845
2016-05-05 $14.00 $14.27 $13.68 $13.96 $7.91 455,992
2016-05-04 $14.24 $14.49 $14.08 $14.34 $8.12 204,550
2016-05-03 $14.22 $14.59 $14.12 $14.34 $8.12 182,658
2016-05-02 $14.29 $14.47 $14.13 $14.35 $8.13 107,875
2016-04-29 $14.30 $14.31 $14.12 $14.20 $8.04 148,800
2016-04-28 $14.49 $14.72 $14.34 $14.37 $8.14 116,469
2016-04-27 $14.32 $14.60 $14.23 $14.59 $8.26 198,457
2016-04-26 $14.35 $14.40 $14.17 $14.35 $8.13 127,695
2016-04-25 $14.17 $14.36 $14.09 $14.33 $8.11 340,265
2016-04-22 $14.07 $14.22 $14.07 $14.18 $8.03 108,733
2016-04-21 $14.11 $14.22 $14.02 $14.06 $7.96 165,631
2016-04-20 $14.07 $14.21 $13.95 $14.05 $7.96 209,516
2016-04-19 $14.38 $14.38 $14.09 $14.10 $7.98 205,617
2016-04-18 $14.02 $14.29 $14.02 $14.28 $8.09 321,321
2016-04-15 $14.05 $14.20 $14.05 $14.11 $7.99 415,493
2016-04-14 $14.19 $14.21 $14.00 $14.11 $7.99 231,628
2016-04-13 $14.17 $14.30 $13.95 $14.22 $8.05 395,954
2016-04-12 $14.14 $14.22 $13.97 $14.04 $7.95 407,609
2016-04-11 $14.32 $14.41 $14.11 $14.16 $8.02 258,891
2016-04-08 $14.58 $14.90 $14.25 $14.26 $8.08 206,242
2016-04-07 $14.69 $14.98 $14.43 $14.52 $8.22 281,668
2016-04-06 $14.85 $14.91 $14.71 $14.79 $8.38 181,985
2016-04-05 $14.56 $14.86 $14.42 $14.85 $8.41 317,880
2016-04-04 $14.87 $14.87 $14.59 $14.61 $8.27 191,378
2016-04-01 $15.08 $15.16 $14.62 $14.82 $8.39 195,799
2016-03-31 $15.16 $15.40 $15.08 $15.21 $8.61 174,336
2016-03-30 $15.11 $15.19 $14.91 $15.11 $8.56 175,214
2016-03-29 $14.51 $15.14 $14.49 $15.10 $8.55 193,423
2016-03-28 $14.70 $14.70 $14.45 $14.56 $8.25 122,768
2016-03-24 $14.52 $14.67 $14.51 $14.61 $8.27 109,785
2016-03-23 $14.77 $14.78 $14.62 $14.63 $8.28 144,401
2016-03-22 $14.85 $14.95 $14.70 $14.77 $8.36 117,449
2016-03-21 $14.87 $15.09 $14.83 $14.97 $8.48 206,835
2016-03-18 $15.01 $15.09 $14.86 $14.87 $8.42 308,722
2016-03-17 $14.60 $15.01 $14.60 $14.93 $8.45 245,793
2016-03-16 $14.62 $14.74 $14.54 $14.68 $8.31 252,031
2016-03-15 $14.77 $14.95 $14.64 $14.71 $8.33 176,530
2016-03-14 $14.72 $14.99 $14.66 $14.77 $8.36 188,644
2016-03-11 $14.80 $14.97 $14.69 $14.82 $8.39 223,484
2016-03-10 $14.88 $15.00 $14.63 $14.78 $8.37 160,469
2016-03-09 $14.71 $15.00 $14.71 $14.88 $8.43 261,799
2016-03-08 $14.64 $14.94 $14.62 $14.65 $8.29 191,807
2016-03-07 $14.86 $14.99 $14.80 $14.95 $8.34 365,966
2016-03-04 $14.95 $15.19 $14.76 $14.98 $8.36 576,812
2016-03-03 $14.87 $15.01 $14.74 $14.88 $8.30 337,089
2016-03-02 $15.51 $15.51 $14.83 $14.95 $8.34 357,709
2016-03-01 $14.95 $15.60 $14.87 $15.51 $8.65 538,610
2016-02-29 $14.99 $15.54 $14.78 $14.95 $8.34 821,919
2016-02-26 $15.30 $15.37 $14.65 $14.85 $8.28 655,555
2016-02-25 $15.38 $15.56 $15.31 $15.50 $8.65 260,660
2016-02-24 $14.94 $15.39 $14.82 $15.38 $8.58 199,803
2016-02-23 $14.96 $15.26 $14.96 $14.98 $8.36 322,039
2016-02-22 $15.38 $15.40 $14.88 $15.02 $8.38 383,435
2016-02-19 $15.10 $15.15 $14.85 $15.05 $8.40 173,030
2016-02-18 $15.38 $15.41 $14.97 $15.12 $8.44 291,245
2016-02-17 $15.36 $15.47 $15.32 $15.41 $8.60 498,801
2016-02-16 $15.00 $15.40 $14.83 $15.30 $8.54 325,270
2016-02-12 $14.77 $14.97 $14.54 $14.97 $8.35 148,859
2016-02-11 $14.51 $14.94 $14.14 $14.76 $8.23 181,164
2016-02-10 $14.74 $15.00 $14.61 $14.70 $8.20 275,807
2016-02-09 $14.58 $14.74 $14.43 $14.63 $8.16 280,373
2016-02-08 $14.70 $14.88 $14.53 $14.69 $8.20 294,762
2016-02-05 $15.36 $15.71 $14.75 $14.83 $8.27 283,298
2016-02-04 $15.12 $15.39 $15.04 $15.10 $8.42 159,889
2016-02-03 $15.32 $15.32 $14.90 $15.13 $8.44 172,803
2016-02-02 $15.43 $15.53 $15.16 $15.19 $8.47 157,307
2016-02-01 $15.56 $15.63 $15.28 $15.62 $8.71 402,300
2016-01-29 $15.15 $15.66 $15.15 $15.64 $8.73 406,128
2016-01-28 $15.19 $15.50 $15.02 $15.19 $8.47 298,210
2016-01-27 $15.08 $15.42 $14.96 $15.07 $8.41 317,170
2016-01-26 $15.04 $15.25 $14.99 $15.13 $8.44 285,622
2016-01-25 $15.00 $15.06 $14.60 $14.96 $8.35 342,018
2016-01-22 $14.71 $14.92 $14.59 $14.92 $8.32 282,855
2016-01-21 $15.09 $15.09 $14.55 $14.56 $8.12 352,136
2016-01-20 $14.72 $15.04 $14.08 $15.01 $8.37 490,500
2016-01-19 $14.74 $14.96 $14.55 $14.88 $8.30 367,816
2016-01-15 $14.25 $14.64 $14.19 $14.60 $8.15 616,841
2016-01-14 $14.38 $14.63 $14.20 $14.60 $8.15 431,718
2016-01-13 $14.83 $14.93 $14.27 $14.35 $8.01 233,693
2016-01-12 $15.11 $15.12 $14.46 $14.73 $8.22 271,547
2016-01-11 $14.83 $15.07 $14.74 $15.07 $8.41 458,109
2016-01-08 $14.94 $15.15 $14.80 $14.80 $8.26 233,097
2016-01-07 $15.05 $15.32 $14.91 $14.91 $8.32 263,841
2016-01-06 $15.14 $15.43 $15.14 $15.33 $8.55 270,255
2016-01-05 $15.34 $15.45 $15.14 $15.34 $8.56 155,783
2016-01-04 $15.46 $15.51 $15.00 $15.27 $8.52 372,122
2015-12-31 $15.70 $15.93 $15.62 $15.71 $8.76 225,804
2015-12-30 $15.45 $15.85 $15.38 $15.78 $8.80 220,694
2015-12-29 $15.50 $15.64 $15.21 $15.44 $8.61 151,902
2015-12-28 $15.39 $15.52 $15.23 $15.45 $8.62 111,515
2015-12-24 $15.46 $15.54 $15.38 $15.45 $8.62 51,303
2015-12-23 $15.44 $15.54 $15.34 $15.51 $8.65 101,875
2015-12-22 $15.23 $15.36 $15.07 $15.32 $8.55 138,691
2015-12-21 $15.32 $15.32 $15.02 $15.17 $8.46 169,101
2015-12-18 $15.54 $15.54 $15.16 $15.18 $8.47 533,653
2015-12-17 $15.75 $15.84 $15.49 $15.63 $8.72 278,508
2015-12-16 $15.54 $15.75 $15.53 $15.75 $8.79 162,544
2015-12-15 $15.05 $15.55 $14.44 $15.39 $8.59 251,430
2015-12-14 $15.17 $15.27 $15.05 $15.21 $8.49 256,762
2015-12-11 $15.12 $15.42 $14.72 $15.14 $8.45 260,656
2015-12-10 $15.62 $15.99 $15.36 $15.39 $8.59 283,267
2015-12-09 $15.74 $16.02 $15.68 $15.68 $8.75 159,182
2015-12-08 $15.60 $16.02 $15.53 $15.84 $8.84 177,672
2015-12-07 $16.03 $16.03 $15.69 $15.72 $8.77 181,999
2015-12-04 $15.92 $16.11 $15.60 $16.07 $8.97 207,429
2015-12-03 $16.17 $16.23 $15.80 $15.85 $8.84 363,925
2015-12-02 $16.07 $16.14 $15.90 $16.10 $8.98 599,865
2015-12-01 $15.92 $16.33 $15.81 $16.03 $8.94 1,736,808
2015-11-30 $15.22 $15.91 $15.22 $15.87 $8.85 594,565
2015-11-27 $15.54 $15.61 $15.45 $15.48 $8.64 88,209
2015-11-25 $15.20 $15.54 $15.12 $15.50 $8.65 257,215
2015-11-24 $14.89 $15.10 $14.85 $15.08 $8.41 124,778
2015-11-23 $14.90 $15.06 $14.87 $14.96 $8.35 163,082
2015-11-20 $14.92 $15.03 $14.43 $14.92 $8.32 186,869
2015-11-19 $14.98 $15.12 $14.82 $14.87 $8.30 161,793
2015-11-18 $14.85 $15.24 $14.41 $15.09 $8.42 263,180
2015-11-17 $15.08 $15.11 $14.97 $15.06 $8.28 273,175
2015-11-16 $15.03 $15.11 $14.82 $15.05 $8.28 203,651
2015-11-13 $15.08 $15.57 $14.99 $15.03 $8.26 180,906
2015-11-12 $15.33 $15.54 $15.22 $15.26 $8.39 188,778
2015-11-11 $15.66 $15.84 $15.35 $15.47 $8.51 297,203
2015-11-10 $14.71 $15.57 $14.29 $15.56 $8.56 1,202,741
2015-11-09 $14.79 $14.84 $14.30 $14.45 $7.95 471,036
2015-11-06 $14.49 $14.79 $14.34 $14.72 $8.09 270,342
2015-11-05 $14.66 $14.78 $14.52 $14.57 $8.01 415,006
2015-11-04 $14.67 $14.73 $14.35 $14.66 $8.06 284,685
2015-11-03 $14.65 $14.74 $14.46 $14.64 $8.05 232,869
2015-11-02 $14.19 $14.76 $14.14 $14.70 $8.08 257,214
2015-10-30 $14.25 $14.29 $14.02 $14.20 $7.81 339,198
2015-10-29 $13.90 $14.28 $13.60 $14.26 $7.84 219,637
2015-10-28 $13.61 $13.96 $13.61 $13.93 $7.66 231,261
2015-10-27 $13.85 $13.86 $13.52 $13.61 $7.48 156,442
2015-10-26 $13.95 $13.98 $13.80 $13.87 $7.63 182,352
2015-10-23 $13.94 $13.97 $13.78 $13.93 $7.66 187,023
2015-10-22 $13.86 $14.23 $13.66 $13.80 $7.59 338,712
2015-10-21 $14.12 $14.12 $13.77 $13.79 $7.58 296,919
2015-10-20 $13.92 $14.11 $13.87 $14.06 $7.73 341,550
2015-10-19 $13.88 $14.13 $13.88 $13.92 $7.65 199,885
2015-10-16 $13.88 $14.06 $13.86 $13.91 $7.65 246,062
2015-10-15 $13.87 $13.92 $13.63 $13.85 $7.62 264,164
2015-10-14 $14.00 $14.19 $13.78 $13.81 $7.59 160,605
2015-10-13 $14.19 $14.32 $14.01 $14.02 $7.71 148,199
2015-10-12 $14.27 $14.41 $14.18 $14.27 $7.85 143,503
2015-10-09 $14.14 $14.31 $14.02 $14.27 $7.85 189,319
2015-10-08 $13.87 $14.06 $13.80 $14.06 $7.73 142,250
2015-10-07 $13.95 $14.09 $13.76 $13.88 $7.63 195,848
2015-10-06 $13.60 $13.96 $13.58 $13.93 $7.66 286,934
2015-10-05 $13.41 $13.66 $13.30 $13.63 $7.49 256,797
2015-10-02 $13.23 $13.42 $13.15 $13.35 $7.34 376,320
2015-10-01 $13.45 $13.45 $13.25 $13.39 $7.36 239,913
2015-09-30 $13.32 $13.47 $13.24 $13.42 $7.38 411,659
2015-09-29 $13.27 $13.38 $13.05 $13.25 $7.29 386,415
2015-09-28 $13.24 $13.33 $13.14 $13.25 $7.29 250,312
2015-09-25 $13.44 $13.53 $13.28 $13.28 $7.30 332,075
2015-09-24 $13.43 $13.57 $13.33 $13.35 $7.34 247,442
2015-09-23 $13.97 $13.97 $13.45 $13.49 $7.42 219,872
2015-09-22 $13.81 $13.96 $13.56 $13.92 $7.65 423,380
2015-09-21 $13.58 $13.85 $13.49 $13.83 $7.60 348,516
2015-09-18 $13.47 $13.69 $13.42 $13.49 $7.42 418,872
2015-09-17 $13.52 $13.82 $13.48 $13.68 $7.52 434,313
2015-09-16 $13.30 $13.58 $13.22 $13.56 $7.46 327,909
2015-09-15 $13.21 $13.29 $13.09 $13.28 $7.30 344,350
2015-09-14 $13.25 $13.29 $13.12 $13.24 $7.28 303,925
2015-09-11 $12.89 $13.31 $12.85 $13.25 $7.29 397,900
2015-09-10 $12.84 $13.07 $12.70 $12.98 $7.14 526,440
2015-09-09 $13.07 $13.09 $12.80 $12.85 $7.07 253,839
2015-09-08 $13.15 $13.21 $12.85 $12.97 $7.13 365,874
2015-09-04 $13.01 $13.18 $12.92 $13.02 $7.16 144,649
2015-09-03 $13.16 $13.24 $13.07 $13.16 $7.23 286,884
2015-09-02 $13.08 $13.14 $12.90 $13.10 $7.20 385,433

National Cinemedia Inc (NCMI) News Headlines

Recent National Cinemedia Inc (NCMI) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.