Netsol Technologies Inc (NTWK)

Exchange: NASDAQ

$4.42 ($-0.28) -5.96%

Data as of Dec. 2, 2021

Dec. 2, 2021
Netsol Technologies Inc - Daily Information
Click for more stock information on Netsol Technologies Inc.
Daily Information Data
Date Dec. 2, 2021
Open $4.70
Previous Close $4.42
High $4.71
Low $4.42
Adjusted Open $4.70
Previous Adjusted Close $4.42
Adjusted High $4.71
Adjusted Low $4.42

About Netsol Technologies Inc (NTWK)

NetSol Technologies, Inc. (NetSol) is a provider of information technology (IT) and enterprise application solutions. The Company is organized into two main revenue areas, consisting of enterprise solutions: NetSol Financial Suite (NFS) for the global financing, leasing and lending industry, and a portfolio of managed services, including customized application development, systems integration, and business process engineering. In addition, NetSol's solutions portfolio includes the smartOCI, e-Procurement search engine for SAP SRM users. The Company maintains services, solutions and/or sales specific offices in Australia, China, Thailand, and Pakistan and through alliances in the Kingdom of Saudi Arabia and Japan. NetSol's clients include Dow-Jones 30 Industrials and Fortune 500 manufacturers and financial institutions, global vehicle manufacturers, and enterprise technology providers.

Historical Stock Data for Netsol Technologies Inc (NTWK)
Date Open High Low Close Adj.Close Volume
2021-11-22 $4.70 $4.71 $4.42 $4.42 $4.42 69,652
2021-11-19 $4.71 $4.84 $4.70 $4.70 $4.70 9,546
2021-11-18 $4.98 $4.98 $4.71 $4.71 $4.71 17,770
2021-11-17 $4.94 $5.00 $4.85 $4.97 $4.97 18,780
2021-11-16 $4.98 $5.11 $4.90 $4.90 $4.90 84,274
2021-11-15 $4.88 $5.04 $4.78 $4.98 $4.98 53,478
2021-11-12 $5.00 $5.04 $4.60 $4.79 $4.79 128,101
2021-11-11 $5.39 $5.56 $5.37 $5.52 $5.52 15,786
2021-11-10 $5.56 $5.64 $5.38 $5.41 $5.41 16,934
2021-11-09 $5.64 $5.64 $5.49 $5.60 $5.60 6,135
2021-11-08 $5.20 $5.65 $5.19 $5.64 $5.64 110,668
2021-11-05 $5.15 $5.19 $4.99 $5.18 $5.18 89,380
2021-11-04 $4.90 $5.15 $4.83 $5.15 $5.15 26,926
2021-11-03 $4.72 $5.16 $4.72 $4.95 $4.95 99,110
2021-11-02 $4.70 $4.95 $4.67 $4.71 $4.71 142,535
2021-11-01 $4.65 $4.70 $4.54 $4.70 $4.70 116,046
2021-10-29 $4.52 $4.62 $4.50 $4.52 $4.52 7,536
2021-10-28 $4.55 $4.60 $4.50 $4.52 $4.52 12,019
2021-10-27 $4.62 $4.62 $4.51 $4.51 $4.51 10,016
2021-10-26 $4.57 $4.64 $4.52 $4.58 $4.58 5,881
2021-10-25 $4.65 $4.66 $4.57 $4.57 $4.57 5,802
2021-10-22 $4.60 $4.66 $4.50 $4.65 $4.65 56,375
2021-10-21 $4.62 $4.65 $4.58 $4.65 $4.65 12,804
2021-10-20 $4.58 $4.65 $4.50 $4.56 $4.56 34,186
2021-10-19 $4.58 $4.64 $4.58 $4.58 $4.58 13,418
2021-10-18 $4.62 $4.66 $4.58 $4.64 $4.64 15,847
2021-10-15 $4.64 $4.65 $4.44 $4.58 $4.58 28,605
2021-10-14 $4.70 $4.70 $4.63 $4.70 $4.70 30,674
2021-10-13 $4.65 $4.70 $4.62 $4.70 $4.70 60,100
2021-10-12 $4.61 $4.70 $4.57 $4.70 $4.70 89,514
2021-10-11 $4.65 $4.70 $4.58 $4.61 $4.61 27,103
2021-10-08 $4.66 $4.66 $4.56 $4.56 $4.56 7,407
2021-10-07 $4.56 $4.70 $4.55 $4.65 $4.65 56,713
2021-10-06 $4.64 $4.64 $4.54 $4.55 $4.55 25,476
2021-10-05 $4.67 $4.68 $4.59 $4.66 $4.66 20,374
2021-10-04 $4.65 $4.66 $4.50 $4.57 $4.57 51,386
2021-10-01 $4.63 $4.70 $4.52 $4.67 $4.67 59,431
2021-09-30 $4.60 $4.67 $4.50 $4.58 $4.58 24,356
2021-09-29 $4.30 $4.70 $4.25 $4.60 $4.60 104,685
2021-09-28 $3.90 $4.24 $3.81 $4.10 $4.10 25,554
2021-09-27 $3.90 $4.02 $3.77 $3.88 $3.88 18,372
2021-09-24 $3.84 $3.91 $3.75 $3.90 $3.90 10,158
2021-09-23 $3.85 $3.97 $3.71 $3.91 $3.91 20,303
2021-09-22 $3.70 $3.88 $3.70 $3.86 $3.86 7,045
2021-09-21 $3.80 $4.16 $3.70 $3.73 $3.73 32,652
2021-09-20 $3.86 $4.00 $3.76 $3.78 $3.78 21,243
2021-09-17 $3.86 $3.95 $3.76 $3.95 $3.95 19,626
2021-09-16 $3.92 $3.92 $3.85 $3.90 $3.90 3,118
2021-09-15 $3.87 $3.91 $3.85 $3.91 $3.91 15,477
2021-09-14 $3.90 $3.90 $3.85 $3.89 $3.89 6,562
2021-09-13 $3.90 $4.03 $3.90 $3.96 $3.96 7,185
2021-09-10 $3.99 $4.03 $3.90 $3.90 $3.90 13,168
2021-09-09 $3.86 $4.00 $3.86 $3.96 $3.96 4,084
2021-09-08 $3.93 $4.01 $3.86 $3.96 $3.96 15,783
2021-09-07 $4.18 $4.18 $3.93 $3.93 $3.93 15,268
2021-09-03 $4.22 $4.25 $4.17 $4.21 $4.21 10,741
2021-09-02 $4.18 $4.41 $4.18 $4.25 $4.25 8,257
2021-09-01 $4.31 $4.33 $4.12 $4.23 $4.23 8,099
2021-08-31 $4.20 $4.38 $4.16 $4.32 $4.32 14,074
2021-08-30 $4.26 $4.42 $4.20 $4.20 $4.20 4,504
2021-08-27 $4.27 $4.69 $4.24 $4.26 $4.26 9,031
2021-08-26 $4.35 $4.39 $4.26 $4.30 $4.30 4,124
2021-08-25 $4.28 $4.56 $4.27 $4.27 $4.27 4,643
2021-08-24 $4.33 $4.45 $4.30 $4.30 $4.30 11,081
2021-08-23 $4.26 $4.40 $4.25 $4.39 $4.39 14,489
2021-08-20 $4.32 $4.38 $4.26 $4.26 $4.26 5,539
2021-08-19 $4.23 $4.58 $4.23 $4.32 $4.32 6,281
2021-08-18 $4.47 $4.65 $4.21 $4.22 $4.22 20,762
2021-08-17 $4.39 $4.39 $4.22 $4.24 $4.24 5,729
2021-08-16 $4.41 $4.50 $4.20 $4.42 $4.42 35,528
2021-08-13 $4.43 $4.58 $4.40 $4.40 $4.40 9,795
2021-08-12 $4.67 $4.67 $4.46 $4.48 $4.48 14,401
2021-08-11 $4.57 $4.75 $4.57 $4.70 $4.70 8,576
2021-08-10 $4.57 $4.57 $4.42 $4.46 $4.46 7,922
2021-08-09 $4.78 $4.78 $4.55 $4.60 $4.60 12,496
2021-08-06 $4.71 $4.75 $4.65 $4.75 $4.75 7,112
2021-08-05 $4.80 $4.80 $4.55 $4.71 $4.71 10,384
2021-08-04 $4.80 $4.80 $4.48 $4.61 $4.61 15,944
2021-08-03 $4.62 $4.70 $4.57 $4.66 $4.66 21,513
2021-08-02 $4.60 $4.60 $4.45 $4.56 $4.56 12,127
2021-07-30 $4.39 $4.65 $4.39 $4.65 $4.65 12,349
2021-07-29 $4.08 $4.48 $4.08 $4.39 $4.39 13,123
2021-07-28 $4.34 $4.45 $4.19 $4.45 $4.45 15,998
2021-07-27 $4.32 $4.32 $4.22 $4.29 $4.29 17,692
2021-07-26 $4.15 $4.36 $4.10 $4.36 $4.36 13,604
2021-07-23 $4.21 $4.32 $4.20 $4.21 $4.21 9,727
2021-07-22 $4.18 $4.35 $4.18 $4.23 $4.23 4,465
2021-07-21 $4.17 $4.26 $4.16 $4.16 $4.16 10,075
2021-07-20 $4.16 $4.30 $4.12 $4.14 $4.14 21,829
2021-07-19 $4.17 $4.25 $4.11 $4.16 $4.16 21,781
2021-07-16 $4.28 $4.31 $4.15 $4.16 $4.16 18,250
2021-07-15 $4.41 $4.44 $4.25 $4.27 $4.27 17,384
2021-07-14 $4.58 $4.60 $4.41 $4.43 $4.43 35,441
2021-07-13 $4.53 $4.53 $4.41 $4.53 $4.53 28,626
2021-07-12 $4.51 $4.67 $4.41 $4.58 $4.58 10,464
2021-07-09 $4.60 $4.60 $4.46 $4.56 $4.56 5,890
2021-07-08 $4.50 $4.55 $4.45 $4.50 $4.50 8,788
2021-07-07 $4.75 $4.75 $4.52 $4.57 $4.57 7,126
2021-07-06 $4.60 $4.74 $4.58 $4.71 $4.71 9,350
2021-07-02 $4.72 $4.77 $4.61 $4.62 $4.62 12,262
2021-07-01 $4.70 $4.85 $4.68 $4.73 $4.73 7,987
2021-06-30 $5.00 $5.00 $4.66 $4.71 $4.71 39,520
2021-06-29 $4.84 $5.10 $4.77 $4.99 $4.99 85,051
2021-06-28 $4.85 $4.88 $4.81 $4.84 $4.84 25,771
2021-06-25 $4.80 $4.94 $4.70 $4.87 $4.87 60,177
2021-06-24 $4.71 $4.81 $4.70 $4.75 $4.75 10,785
2021-06-23 $4.79 $4.80 $4.66 $4.80 $4.80 9,065
2021-06-22 $4.76 $4.88 $4.75 $4.77 $4.77 5,624
2021-06-21 $4.95 $4.95 $4.70 $4.87 $4.87 15,466
2021-06-18 $4.78 $4.94 $4.77 $4.88 $4.88 17,682
2021-06-17 $4.83 $4.85 $4.69 $4.78 $4.78 24,962
2021-06-16 $4.80 $4.80 $4.66 $4.69 $4.69 13,008
2021-06-15 $4.94 $4.94 $4.75 $4.77 $4.77 21,703
2021-06-14 $5.02 $5.04 $4.85 $4.89 $4.89 20,813
2021-06-11 $4.77 $4.99 $4.70 $4.94 $4.94 24,476
2021-06-10 $5.00 $5.00 $4.65 $4.68 $4.68 9,624
2021-06-09 $4.90 $5.00 $4.86 $4.89 $4.89 27,946
2021-06-08 $4.92 $5.07 $4.79 $4.91 $4.91 52,487
2021-06-07 $4.65 $5.00 $4.64 $4.94 $4.94 97,188
2021-06-04 $4.52 $4.72 $4.49 $4.58 $4.58 15,557
2021-06-03 $4.60 $4.73 $4.48 $4.51 $4.51 12,539
2021-06-02 $4.67 $4.69 $4.59 $4.61 $4.61 15,006
2021-06-01 $4.60 $4.74 $4.42 $4.64 $4.64 30,592
2021-05-28 $4.73 $4.80 $4.59 $4.63 $4.63 23,490
2021-05-27 $4.62 $4.80 $4.58 $4.70 $4.70 32,801
2021-05-26 $4.43 $4.63 $4.43 $4.56 $4.56 19,244
2021-05-25 $4.54 $4.68 $4.40 $4.43 $4.43 56,667
2021-05-24 $4.51 $4.68 $4.49 $4.54 $4.54 85,402
2021-05-21 $4.26 $4.83 $4.16 $4.83 $4.83 105,682
2021-05-20 $4.11 $4.26 $4.05 $4.16 $4.16 44,094
2021-05-19 $4.05 $4.20 $4.00 $4.11 $4.11 35,585
2021-05-18 $4.20 $4.20 $3.97 $4.05 $4.05 46,257
2021-05-17 $3.76 $4.20 $3.71 $4.18 $4.18 72,063
2021-05-14 $3.95 $3.98 $3.78 $3.78 $3.78 12,286
2021-05-13 $4.09 $4.09 $3.83 $3.84 $3.84 42,202
2021-05-12 $4.03 $4.28 $3.84 $3.87 $3.87 39,519
2021-05-11 $4.05 $4.23 $4.01 $4.11 $4.11 27,239
2021-05-10 $4.25 $4.41 $4.06 $4.08 $4.08 83,633
2021-05-07 $4.26 $4.31 $4.15 $4.25 $4.25 15,398
2021-05-06 $4.39 $4.48 $4.20 $4.24 $4.24 64,244
2021-05-05 $4.40 $4.58 $4.30 $4.39 $4.39 45,082
2021-05-04 $4.45 $4.46 $4.30 $4.38 $4.38 111,978
2021-05-03 $4.45 $4.54 $4.37 $4.49 $4.49 64,611
2021-04-30 $4.66 $4.81 $4.34 $4.35 $4.35 174,519
2021-04-29 $5.03 $5.04 $4.64 $4.70 $4.70 98,896
2021-04-28 $5.02 $5.15 $4.60 $4.99 $4.99 979,166
2021-04-27 $4.67 $6.12 $4.64 $5.40 $5.40 20,740,543
2021-04-26 $4.34 $4.54 $4.27 $4.31 $4.31 7,348
2021-04-23 $4.46 $4.46 $4.27 $4.34 $4.34 14,126
2021-04-22 $4.42 $4.49 $4.25 $4.43 $4.43 10,447
2021-04-21 $4.29 $4.49 $4.17 $4.42 $4.42 5,850
2021-04-20 $4.32 $4.42 $4.16 $4.33 $4.33 9,324
2021-04-19 $4.48 $4.59 $4.34 $4.34 $4.34 17,000
2021-04-16 $4.45 $4.67 $4.45 $4.50 $4.50 16,532
2021-04-15 $4.65 $4.70 $4.47 $4.58 $4.58 12,593
2021-04-14 $4.91 $4.91 $4.49 $4.72 $4.72 24,791
2021-04-13 $4.70 $4.84 $4.57 $4.84 $4.84 46,045
2021-04-12 $4.26 $4.72 $4.12 $4.70 $4.70 44,805
2021-04-09 $4.35 $4.35 $4.18 $4.31 $4.31 16,525
2021-04-08 $4.27 $4.46 $4.27 $4.40 $4.40 31,111
2021-04-07 $4.44 $4.55 $4.41 $4.41 $4.41 7,824
2021-04-06 $4.46 $4.61 $4.35 $4.59 $4.59 31,977
2021-04-05 $4.25 $4.58 $4.18 $4.58 $4.58 41,975
2021-04-01 $3.93 $4.25 $3.93 $4.22 $4.22 33,639
2021-03-31 $4.00 $4.10 $3.84 $3.93 $3.93 54,744
2021-03-30 $3.82 $4.00 $3.80 $3.88 $3.88 20,706
2021-03-29 $4.01 $4.04 $3.80 $3.86 $3.86 51,814
2021-03-26 $4.32 $4.43 $3.95 $3.95 $3.95 76,351
2021-03-25 $4.14 $4.46 $4.10 $4.34 $4.34 30,973
2021-03-24 $4.32 $4.66 $4.14 $4.14 $4.14 40,276
2021-03-23 $4.72 $4.72 $4.34 $4.41 $4.41 61,778
2021-03-22 $4.77 $4.84 $4.70 $4.70 $4.70 16,794
2021-03-19 $4.85 $4.93 $4.66 $4.79 $4.79 27,120
2021-03-18 $4.75 $4.94 $4.73 $4.80 $4.80 33,191
2021-03-17 $4.50 $4.85 $4.40 $4.75 $4.75 124,931
2021-03-16 $4.70 $4.70 $4.53 $4.55 $4.55 10,943
2021-03-15 $4.65 $4.74 $4.50 $4.70 $4.70 35,701
2021-03-12 $4.59 $4.68 $4.57 $4.64 $4.64 10,826
2021-03-11 $4.78 $4.79 $4.47 $4.62 $4.62 42,121
2021-03-10 $4.48 $4.74 $4.42 $4.73 $4.73 24,256
2021-03-09 $4.35 $4.49 $4.35 $4.44 $4.44 21,210
2021-03-08 $4.66 $4.66 $4.33 $4.36 $4.36 73,300
2021-03-05 $4.50 $4.65 $4.31 $4.60 $4.60 55,044
2021-03-04 $4.70 $4.70 $4.32 $4.41 $4.41 59,737
2021-03-03 $4.85 $4.89 $4.66 $4.71 $4.71 21,698
2021-03-02 $4.59 $4.89 $4.50 $4.86 $4.86 48,789
2021-03-01 $4.56 $4.63 $4.35 $4.62 $4.62 68,261
2021-02-26 $4.36 $4.65 $4.36 $4.55 $4.55 37,995
2021-02-25 $4.63 $4.70 $4.35 $4.41 $4.41 45,796
2021-02-24 $4.62 $4.75 $4.62 $4.67 $4.67 38,705
2021-02-23 $4.75 $4.75 $4.50 $4.61 $4.61 63,544
2021-02-22 $4.68 $4.84 $4.68 $4.80 $4.80 39,278
2021-02-19 $4.79 $4.98 $4.66 $4.84 $4.84 64,774
2021-02-18 $5.16 $5.20 $4.69 $4.77 $4.77 128,310
2021-02-17 $5.18 $5.25 $5.06 $5.14 $5.14 53,921
2021-02-16 $5.05 $5.29 $4.70 $5.21 $5.21 267,966
2021-02-12 $4.68 $5.30 $4.60 $5.25 $5.25 177,470
2021-02-11 $4.70 $4.78 $4.53 $4.60 $4.60 36,517
2021-02-10 $4.68 $4.70 $4.55 $4.68 $4.68 70,258
2021-02-09 $4.50 $4.69 $4.50 $4.57 $4.57 78,223
2021-02-08 $4.50 $4.63 $4.37 $4.50 $4.50 57,704
2021-02-05 $4.37 $4.48 $4.36 $4.45 $4.45 26,487
2021-02-04 $4.46 $4.50 $4.28 $4.33 $4.33 27,202
2021-02-03 $4.30 $4.50 $4.26 $4.47 $4.47 44,203
2021-02-02 $4.31 $4.38 $4.26 $4.28 $4.28 23,608
2021-02-01 $4.18 $4.34 $4.10 $4.25 $4.25 29,379
2021-01-29 $4.15 $4.15 $4.01 $4.12 $4.12 36,462
2021-01-28 $4.33 $4.45 $4.04 $4.15 $4.15 63,161
2021-01-27 $4.59 $4.60 $4.18 $4.37 $4.37 45,935
2021-01-26 $4.92 $4.95 $4.54 $4.62 $4.62 108,785
2021-01-25 $4.12 $4.89 $4.07 $4.81 $4.81 410,056
2021-01-22 $4.15 $4.24 $3.81 $4.07 $4.07 72,036
2021-01-21 $4.45 $4.45 $4.19 $4.22 $4.22 36,354
2021-01-20 $4.47 $4.56 $4.34 $4.41 $4.41 28,017
2021-01-19 $4.43 $4.54 $4.41 $4.52 $4.52 53,183
2021-01-15 $4.39 $4.40 $4.20 $4.37 $4.37 38,299
2021-01-14 $4.48 $4.58 $4.34 $4.39 $4.39 63,317
2021-01-13 $4.39 $4.49 $4.39 $4.42 $4.42 32,045
2021-01-12 $4.24 $4.49 $4.20 $4.36 $4.36 77,564
2021-01-11 $4.13 $4.25 $4.04 $4.20 $4.20 36,385
2021-01-08 $4.25 $4.27 $4.08 $4.12 $4.12 59,070
2021-01-07 $4.01 $4.25 $4.00 $4.23 $4.23 144,757
2021-01-06 $3.97 $4.09 $3.88 $3.99 $3.99 47,166
2021-01-05 $3.89 $3.98 $3.86 $3.95 $3.95 42,374
2021-01-04 $3.80 $3.93 $3.80 $3.85 $3.85 45,155
2020-12-31 $3.74 $3.86 $3.69 $3.80 $3.80 50,606
2020-12-30 $3.63 $3.74 $3.53 $3.72 $3.72 17,660
2020-12-29 $3.57 $3.70 $3.51 $3.64 $3.64 73,830
2020-12-28 $3.60 $3.64 $3.50 $3.52 $3.52 94,714
2020-12-24 $3.70 $3.70 $3.60 $3.62 $3.62 16,748
2020-12-23 $3.70 $3.87 $3.58 $3.70 $3.70 42,114
2020-12-22 $3.81 $3.88 $3.71 $3.71 $3.71 26,397
2020-12-21 $3.76 $3.89 $3.71 $3.77 $3.77 25,558
2020-12-18 $3.88 $3.98 $3.74 $3.74 $3.74 45,555
2020-12-17 $4.00 $4.00 $3.87 $3.89 $3.89 38,786
2020-12-16 $3.99 $4.05 $3.90 $3.95 $3.95 40,855
2020-12-15 $3.96 $4.07 $3.83 $3.98 $3.98 119,010
2020-12-14 $3.82 $3.93 $3.81 $3.90 $3.90 98,773
2020-12-11 $3.78 $3.88 $3.72 $3.86 $3.86 80,502
2020-12-10 $3.73 $3.84 $3.72 $3.82 $3.82 84,512
2020-12-09 $3.57 $3.89 $3.57 $3.76 $3.76 255,025
2020-12-08 $3.44 $3.56 $3.44 $3.49 $3.49 114,948
2020-12-07 $3.58 $3.59 $3.44 $3.45 $3.45 43,012
2020-12-04 $3.74 $3.77 $3.42 $3.55 $3.55 77,145
2020-12-03 $3.60 $3.78 $3.57 $3.78 $3.78 54,884
2020-12-02 $3.44 $3.64 $3.42 $3.58 $3.58 73,714
2020-12-01 $3.26 $3.56 $3.26 $3.48 $3.48 155,437
2020-11-30 $3.30 $3.39 $3.24 $3.25 $3.25 102,137
2020-11-27 $3.14 $3.33 $3.14 $3.32 $3.32 111,416
2020-11-25 $2.92 $3.14 $2.92 $3.10 $3.10 122,246
2020-11-24 $3.02 $3.03 $2.93 $2.97 $2.97 116,890
2020-11-23 $2.94 $3.09 $2.94 $3.02 $3.02 207,022
2020-11-20 $2.87 $2.91 $2.85 $2.89 $2.89 58,747
2020-11-19 $3.02 $3.05 $2.86 $2.87 $2.87 52,568
2020-11-18 $2.94 $3.12 $2.88 $3.00 $3.00 159,333
2020-11-17 $2.82 $2.97 $2.82 $2.86 $2.86 66,013
2020-11-16 $2.78 $2.83 $2.67 $2.80 $2.80 160,798
2020-11-13 $2.60 $2.71 $2.53 $2.70 $2.70 90,785
2020-11-12 $2.54 $2.55 $2.47 $2.51 $2.51 40,073
2020-11-11 $2.56 $2.57 $2.53 $2.54 $2.54 21,924
2020-11-10 $2.56 $2.61 $2.50 $2.56 $2.56 20,301
2020-11-09 $2.60 $2.64 $2.52 $2.63 $2.63 36,921
2020-11-06 $2.62 $2.63 $2.51 $2.53 $2.53 12,513
2020-11-05 $2.56 $2.60 $2.53 $2.58 $2.58 17,774
2020-11-04 $2.46 $2.56 $2.46 $2.52 $2.52 22,194
2020-11-03 $2.48 $2.48 $2.36 $2.46 $2.46 38,649
2020-11-02 $2.41 $2.41 $2.35 $2.36 $2.36 75,707
2020-10-30 $2.42 $2.56 $2.35 $2.41 $2.41 81,992
2020-10-29 $2.46 $2.51 $2.40 $2.45 $2.45 78,196
2020-10-28 $2.53 $2.57 $2.43 $2.49 $2.49 111,544
2020-10-27 $2.54 $2.67 $2.54 $2.62 $2.62 51,230
2020-10-26 $2.75 $2.77 $2.52 $2.57 $2.57 87,180
2020-10-23 $2.61 $2.72 $2.59 $2.70 $2.70 79,480
2020-10-22 $2.80 $2.83 $2.53 $2.67 $2.67 395,883
2020-10-21 $3.16 $3.38 $2.82 $2.93 $2.93 4,577,849
2020-10-20 $2.89 $2.90 $2.82 $2.85 $2.85 8,873
2020-10-19 $2.86 $2.94 $2.83 $2.92 $2.92 8,287
2020-10-16 $2.88 $2.94 $2.85 $2.85 $2.85 16,730
2020-10-15 $2.87 $2.98 $2.87 $2.88 $2.88 17,524
2020-10-14 $2.99 $3.04 $2.82 $2.90 $2.90 40,313
2020-10-13 $2.96 $3.01 $2.92 $3.00 $3.00 36,904
2020-10-12 $2.91 $3.00 $2.91 $2.99 $2.99 24,468
2020-10-09 $2.89 $2.97 $2.83 $2.92 $2.92 18,100
2020-10-08 $3.06 $3.07 $2.86 $2.91 $2.91 22,865
2020-10-07 $2.96 $3.04 $2.89 $3.02 $3.02 27,602
2020-10-06 $3.05 $3.05 $2.95 $2.96 $2.96 21,196
2020-10-05 $2.93 $3.14 $2.93 $3.05 $3.05 52,295
2020-10-02 $2.83 $2.95 $2.82 $2.95 $2.95 29,336
2020-10-01 $2.90 $2.93 $2.86 $2.88 $2.88 15,846
2020-09-30 $2.90 $2.95 $2.80 $2.93 $2.93 28,556
2020-09-29 $2.83 $2.90 $2.70 $2.90 $2.90 18,217
2020-09-28 $2.80 $2.91 $2.74 $2.87 $2.87 48,077
2020-09-25 $2.76 $2.89 $2.64 $2.68 $2.68 21,069
2020-09-24 $2.93 $2.95 $2.75 $2.76 $2.76 32,412
2020-09-23 $2.92 $2.95 $2.86 $2.93 $2.93 31,350
2020-09-22 $2.97 $2.98 $2.86 $2.92 $2.92 12,571
2020-09-21 $2.96 $2.97 $2.84 $2.97 $2.97 28,623
2020-09-18 $2.95 $2.99 $2.84 $2.95 $2.95 21,842
2020-09-17 $2.80 $2.97 $2.76 $2.95 $2.95 15,812
2020-09-16 $2.82 $2.85 $2.76 $2.84 $2.84 14,555
2020-09-15 $2.75 $2.91 $2.75 $2.89 $2.89 42,138
2020-09-14 $2.73 $2.79 $2.73 $2.73 $2.73 21,389
2020-09-11 $2.79 $2.79 $2.72 $2.73 $2.73 9,302
2020-09-10 $2.88 $2.94 $2.74 $2.75 $2.75 50,761
2020-09-09 $2.96 $2.96 $2.82 $2.84 $2.84 7,902
2020-09-08 $2.86 $2.90 $2.82 $2.89 $2.89 23,682
2020-09-04 $2.95 $2.95 $2.81 $2.82 $2.82 25,056
2020-09-03 $3.00 $3.00 $2.90 $2.96 $2.96 12,574
2020-09-02 $2.93 $3.00 $2.91 $2.98 $2.98 18,561
2020-09-01 $2.95 $3.04 $2.90 $2.91 $2.91 11,059
2020-08-31 $2.97 $3.10 $2.90 $2.95 $2.95 22,688
2020-08-28 $3.00 $3.01 $2.90 $2.93 $2.93 34,035
2020-08-27 $3.01 $3.03 $2.90 $2.94 $2.94 53,089
2020-08-26 $3.06 $3.11 $2.99 $3.03 $3.03 20,415
2020-08-25 $3.01 $3.11 $3.01 $3.05 $3.05 16,509
2020-08-24 $3.01 $3.16 $2.95 $3.05 $3.05 32,299
2020-08-21 $3.05 $3.17 $2.95 $3.04 $3.04 35,535
2020-08-20 $3.00 $3.08 $2.98 $3.02 $3.02 20,196
2020-08-19 $3.01 $3.05 $2.90 $3.05 $3.05 53,435
2020-08-18 $3.05 $3.12 $3.01 $3.01 $3.01 33,231
2020-08-17 $3.05 $3.12 $3.00 $3.06 $3.06 35,998
2020-08-14 $3.01 $3.15 $3.01 $3.01 $3.01 14,889
2020-08-13 $3.16 $3.29 $3.00 $3.06 $3.06 53,037
2020-08-12 $3.23 $3.23 $3.05 $3.11 $3.11 23,658
2020-08-11 $3.20 $3.23 $3.13 $3.15 $3.15 58,232
2020-08-10 $3.18 $3.21 $3.16 $3.20 $3.20 29,307
2020-08-07 $3.20 $3.23 $3.17 $3.21 $3.21 46,907
2020-08-06 $3.29 $3.29 $3.17 $3.25 $3.25 48,391
2020-08-05 $3.25 $3.29 $3.10 $3.23 $3.23 45,038
2020-08-04 $3.20 $3.28 $3.16 $3.27 $3.27 44,627
2020-08-03 $3.03 $3.23 $3.03 $3.15 $3.15 83,492
2020-07-31 $3.14 $3.14 $2.94 $3.07 $3.07 33,719
2020-07-30 $2.93 $3.29 $2.91 $3.12 $3.12 218,032
2020-07-29 $2.93 $3.03 $2.93 $2.96 $2.96 30,723
2020-07-28 $3.00 $3.02 $2.90 $2.90 $2.90 43,167
2020-07-27 $3.07 $3.08 $2.95 $3.02 $3.02 49,057
2020-07-24 $3.08 $3.14 $3.02 $3.06 $3.06 43,182
2020-07-23 $3.15 $3.15 $3.02 $3.02 $3.02 74,417
2020-07-22 $3.10 $3.19 $3.02 $3.06 $3.06 92,097
2020-07-21 $3.02 $3.12 $2.91 $3.04 $3.04 242,362
2020-07-20 $2.81 $3.07 $2.70 $2.93 $2.93 332,035
2020-07-17 $2.70 $2.82 $2.70 $2.81 $2.81 42,100
2020-07-16 $2.72 $2.83 $2.65 $2.74 $2.74 4,600
2020-07-15 $2.71 $2.82 $2.65 $2.67 $2.67 30,800
2020-07-14 $2.74 $2.81 $2.71 $2.77 $2.77 14,300
2020-07-13 $2.75 $2.85 $2.65 $2.65 $2.65 30,900
2020-07-10 $2.54 $2.72 $2.53 $2.63 $2.63 87,400
2020-07-09 $2.61 $2.61 $2.52 $2.52 $2.52 15,000
2020-07-08 $2.60 $2.74 $2.55 $2.56 $2.56 48,000
2020-07-07 $2.73 $2.79 $2.63 $2.64 $2.64 11,300
2020-07-06 $2.69 $2.82 $2.68 $2.73 $2.73 27,500
2020-07-02 $2.63 $2.73 $2.56 $2.61 $2.61 18,500
2020-07-01 $2.69 $2.76 $2.58 $2.67 $2.67 43,300
2020-06-30 $2.71 $2.77 $2.64 $2.70 $2.70 9,500
2020-06-29 $2.66 $2.82 $2.66 $2.71 $2.71 9,000
2020-06-26 $2.78 $2.94 $2.60 $2.66 $2.66 55,409
2020-06-25 $2.84 $2.95 $2.76 $2.86 $2.86 61,344
2020-06-24 $2.68 $2.90 $2.68 $2.77 $2.77 29,326
2020-06-23 $3.05 $3.07 $2.50 $2.66 $2.66 107,139
2020-06-22 $2.76 $2.95 $2.75 $2.86 $2.86 15,467
2020-06-19 $2.95 $3.13 $2.75 $2.82 $2.82 66,360
2020-06-18 $3.19 $3.20 $2.95 $2.95 $2.95 49,285
2020-06-17 $3.29 $3.39 $3.09 $3.11 $3.11 50,094
2020-06-16 $3.20 $3.35 $3.18 $3.28 $3.28 25,167
2020-06-15 $3.07 $3.20 $3.05 $3.11 $3.11 36,352
2020-06-12 $3.20 $3.20 $3.10 $3.15 $3.15 7,172
2020-06-11 $3.30 $3.49 $3.13 $3.13 $3.13 24,456
2020-06-10 $3.22 $3.48 $3.22 $3.38 $3.38 10,737
2020-06-09 $3.35 $3.51 $3.26 $3.28 $3.28 19,210
2020-06-08 $3.52 $3.60 $3.34 $3.39 $3.39 63,045
2020-06-05 $3.17 $3.65 $3.17 $3.60 $3.60 141,102
2020-06-04 $3.24 $3.24 $3.02 $3.17 $3.17 25,777
2020-06-03 $3.21 $3.32 $3.18 $3.22 $3.22 6,740
2020-06-02 $3.00 $3.15 $3.00 $3.11 $3.11 13,550
2020-06-01 $3.20 $3.25 $2.95 $2.97 $2.97 18,303
2020-05-29 $3.32 $3.33 $3.19 $3.19 $3.19 12,204
2020-05-28 $3.33 $3.45 $3.21 $3.32 $3.32 31,950
2020-05-27 $3.31 $3.39 $3.19 $3.30 $3.30 12,204
2020-05-26 $3.05 $3.41 $3.00 $3.17 $3.17 66,975
2020-05-22 $2.95 $3.08 $2.95 $3.05 $3.05 20,215
2020-05-21 $2.95 $3.00 $2.93 $2.95 $2.95 23,042
2020-05-20 $3.00 $3.03 $2.90 $3.01 $3.01 29,295
2020-05-19 $3.02 $3.07 $2.90 $2.91 $2.91 12,835
2020-05-18 $3.00 $3.13 $2.80 $3.02 $3.02 61,983
2020-05-15 $3.04 $3.04 $2.75 $3.00 $3.00 39,855
2020-05-14 $3.18 $3.22 $2.93 $2.98 $2.98 44,754
2020-05-13 $2.79 $3.14 $2.59 $3.07 $3.07 152,305
2020-05-12 $2.43 $2.59 $2.33 $2.59 $2.59 66,775
2020-05-11 $2.49 $2.57 $2.43 $2.43 $2.43 29,133
2020-05-08 $2.44 $2.59 $2.43 $2.45 $2.45 33,389
2020-05-07 $2.25 $2.55 $2.25 $2.44 $2.44 92,926
2020-05-06 $2.16 $2.20 $2.16 $2.16 $2.16 4,542
2020-05-05 $2.31 $2.37 $2.13 $2.13 $2.13 42,164
2020-05-04 $2.30 $2.30 $2.11 $2.14 $2.14 37,269
2020-05-01 $2.26 $2.44 $2.05 $2.24 $2.24 81,713
2020-04-30 $2.34 $2.46 $2.22 $2.27 $2.27 50,638
2020-04-29 $2.22 $2.45 $2.21 $2.33 $2.33 83,341
2020-04-28 $2.29 $2.33 $2.16 $2.25 $2.25 31,309
2020-04-27 $2.36 $2.36 $2.12 $2.22 $2.22 65,678
2020-04-24 $2.34 $2.42 $2.12 $2.21 $2.21 67,259
2020-04-23 $2.27 $2.38 $2.14 $2.26 $2.26 45,971
2020-04-22 $2.40 $2.40 $2.10 $2.19 $2.19 55,433
2020-04-21 $2.50 $2.56 $2.13 $2.14 $2.14 73,131
2020-04-20 $2.40 $2.47 $2.40 $2.43 $2.43 47,220
2020-04-17 $2.35 $2.41 $2.25 $2.27 $2.27 26,395
2020-04-16 $2.28 $2.35 $2.10 $2.15 $2.15 45,040
2020-04-15 $2.42 $2.49 $2.12 $2.26 $2.26 81,353
2020-04-14 $2.88 $2.90 $2.46 $2.49 $2.49 52,149
2020-04-13 $2.75 $2.77 $2.40 $2.45 $2.45 23,782
2020-04-09 $2.61 $2.77 $2.61 $2.73 $2.73 12,772
2020-04-08 $2.64 $2.77 $2.51 $2.62 $2.62 5,702
2020-04-07 $2.88 $2.88 $2.64 $2.77 $2.77 9,680
2020-04-06 $2.60 $2.86 $2.56 $2.64 $2.64 38,771
2020-04-03 $2.38 $2.56 $2.36 $2.50 $2.50 5,626
2020-04-02 $2.57 $2.60 $2.47 $2.47 $2.47 8,921
2020-04-01 $2.51 $2.51 $2.40 $2.44 $2.44 2,186
2020-03-31 $2.58 $2.63 $2.46 $2.50 $2.50 14,031
2020-03-30 $2.88 $2.88 $2.56 $2.56 $2.56 18,391
2020-03-27 $2.68 $2.94 $2.52 $2.90 $2.90 25,032
2020-03-26 $2.53 $2.87 $2.53 $2.72 $2.72 36,656
2020-03-25 $2.50 $2.55 $2.33 $2.35 $2.35 55,701
2020-03-24 $2.43 $2.50 $2.42 $2.50 $2.50 22,360
2020-03-23 $2.45 $2.49 $2.33 $2.49 $2.49 11,604
2020-03-20 $2.36 $2.54 $2.24 $2.41 $2.41 43,473
2020-03-19 $2.10 $2.44 $2.10 $2.26 $2.26 33,498
2020-03-18 $2.49 $2.55 $2.01 $2.02 $2.02 22,102
2020-03-17 $2.56 $2.56 $2.00 $2.44 $2.44 84,161
2020-03-16 $2.52 $2.73 $2.45 $2.55 $2.55 19,353
2020-03-13 $2.38 $2.57 $2.38 $2.55 $2.55 191,575
2020-03-12 $3.06 $3.06 $2.41 $2.45 $2.45 52,628
2020-03-11 $3.06 $3.61 $3.00 $3.00 $3.00 77,102
2020-03-10 $3.05 $3.05 $2.95 $2.98 $2.98 40,174
2020-03-09 $3.01 $3.08 $2.87 $2.99 $2.99 105,541
2020-03-06 $3.33 $3.33 $3.06 $3.07 $3.07 22,860
2020-03-05 $3.25 $3.34 $3.25 $3.30 $3.30 10,781
2020-03-04 $3.27 $3.31 $3.13 $3.28 $3.28 23,793
2020-03-03 $3.18 $3.72 $3.11 $3.49 $3.49 37,101
2020-03-02 $3.23 $3.37 $3.21 $3.25 $3.25 22,792
2020-02-28 $3.24 $3.42 $3.24 $3.31 $3.31 47,485
2020-02-27 $3.65 $3.80 $3.39 $3.42 $3.42 65,560
2020-02-26 $3.84 $3.86 $3.60 $3.85 $3.85 15,115
2020-02-25 $3.86 $3.91 $3.80 $3.82 $3.82 21,975
2020-02-24 $3.91 $3.94 $3.81 $3.86 $3.86 17,062
2020-02-21 $4.02 $4.06 $3.96 $4.06 $4.06 6,862
2020-02-20 $3.94 $4.07 $3.90 $4.01 $4.01 30,835
2020-02-19 $4.09 $4.21 $4.00 $4.00 $4.00 14,633
2020-02-18 $4.06 $4.24 $4.05 $4.05 $4.05 11,904
2020-02-14 $4.08 $4.16 $4.08 $4.08 $4.08 18,287
2020-02-13 $3.90 $4.31 $3.90 $4.16 $4.16 38,880
2020-02-12 $4.50 $4.50 $3.81 $3.90 $3.90 95,796
2020-02-11 $3.84 $4.09 $3.81 $4.04 $4.04 43,963
2020-02-10 $3.85 $3.90 $3.83 $3.86 $3.86 16,431
2020-02-07 $3.80 $3.95 $3.80 $3.95 $3.95 19,105
2020-02-06 $3.91 $3.95 $3.75 $3.85 $3.85 22,394
2020-02-05 $3.93 $3.95 $3.76 $3.95 $3.95 17,901
2020-02-04 $3.90 $3.99 $3.90 $3.97 $3.97 10,462
2020-02-03 $4.08 $4.19 $3.80 $3.80 $3.80 24,783
2020-01-31 $4.22 $4.23 $3.76 $4.15 $4.15 20,403
2020-01-30 $4.15 $4.30 $4.15 $4.25 $4.25 9,705
2020-01-29 $4.15 $4.29 $4.12 $4.27 $4.27 21,916
2020-01-28 $4.41 $4.41 $3.98 $4.15 $4.15 31,657
2020-01-27 $4.30 $4.48 $4.26 $4.40 $4.40 60,191
2020-01-24 $4.07 $4.34 $3.99 $4.25 $4.25 35,283
2020-01-23 $3.90 $4.15 $3.88 $4.12 $4.12 63,974
2020-01-22 $3.77 $3.90 $3.74 $3.85 $3.85 16,074
2020-01-21 $3.70 $3.75 $3.70 $3.73 $3.73 85,296
2020-01-17 $3.79 $3.85 $3.66 $3.70 $3.70 30,495
2020-01-16 $3.63 $3.93 $3.63 $3.82 $3.82 27,053
2020-01-15 $3.62 $3.72 $3.61 $3.61 $3.61 10,387
2020-01-14 $3.59 $3.70 $3.59 $3.62 $3.62 23,352
2020-01-13 $3.64 $3.69 $3.60 $3.61 $3.61 11,512
2020-01-10 $3.71 $3.76 $3.64 $3.66 $3.66 21,624
2020-01-09 $3.93 $3.95 $3.70 $3.71 $3.71 34,141
2020-01-08 $3.81 $3.87 $3.70 $3.70 $3.70 33,141
2020-01-07 $3.97 $3.97 $3.84 $3.85 $3.85 11,964
2020-01-06 $4.06 $4.09 $3.93 $3.98 $3.98 23,169
2020-01-03 $4.16 $4.22 $4.06 $4.06 $4.06 29,634
2020-01-02 $4.02 $4.26 $4.01 $4.13 $4.13 46,532
2019-12-31 $3.64 $4.01 $3.64 $4.00 $4.00 41,937
2019-12-30 $3.56 $3.78 $3.56 $3.68 $3.68 31,641
2019-12-27 $3.62 $3.77 $3.62 $3.70 $3.70 28,224
2019-12-26 $3.78 $3.78 $3.61 $3.64 $3.64 23,656
2019-12-24 $3.75 $3.78 $3.65 $3.77 $3.77 7,157
2019-12-23 $3.63 $3.78 $3.59 $3.78 $3.78 89,211
2019-12-20 $3.60 $3.67 $3.57 $3.58 $3.58 31,415
2019-12-19 $3.64 $3.66 $3.50 $3.57 $3.57 77,684
2019-12-18 $3.70 $3.71 $3.63 $3.63 $3.63 39,667
2019-12-17 $3.71 $3.76 $3.70 $3.76 $3.76 49,707
2019-12-16 $3.85 $3.90 $3.71 $3.71 $3.71 24,997
2019-12-13 $3.83 $3.88 $3.71 $3.79 $3.79 72,451
2019-12-12 $3.85 $3.94 $3.82 $3.88 $3.88 59,425
2019-12-11 $3.86 $3.93 $3.86 $3.89 $3.89 4,663
2019-12-10 $3.85 $3.90 $3.85 $3.87 $3.87 7,140
2019-12-09 $3.79 $3.95 $3.79 $3.82 $3.82 27,914
2019-12-06 $3.99 $4.01 $3.85 $3.85 $3.85 18,579
2019-12-05 $3.90 $4.01 $3.90 $3.91 $3.91 8,716
2019-12-04 $3.77 $4.04 $3.75 $3.81 $3.81 51,213
2019-12-03 $3.94 $3.94 $3.70 $3.81 $3.81 39,249
2019-12-02 $3.90 $3.95 $3.79 $3.94 $3.94 56,357
2019-11-29 $3.74 $3.90 $3.73 $3.88 $3.88 32,078
2019-11-27 $4.02 $4.02 $3.60 $3.68 $3.68 225,426
2019-11-26 $4.07 $4.10 $4.00 $4.00 $4.00 28,875
2019-11-25 $4.14 $4.15 $4.05 $4.12 $4.12 13,929
2019-11-22 $4.21 $4.24 $4.12 $4.19 $4.19 15,943
2019-11-21 $4.20 $4.27 $4.12 $4.21 $4.21 25,685
2019-11-20 $4.21 $4.31 $4.15 $4.24 $4.24 28,479
2019-11-19 $4.31 $4.39 $4.08 $4.21 $4.21 24,354
2019-11-18 $4.37 $4.38 $4.15 $4.26 $4.26 45,365
2019-11-15 $4.58 $4.58 $4.37 $4.39 $4.39 19,565
2019-11-14 $4.45 $4.50 $4.35 $4.49 $4.49 36,164
2019-11-13 $4.75 $4.75 $4.32 $4.44 $4.44 103,909
2019-11-12 $4.95 $5.00 $4.55 $4.73 $4.73 260,869
2019-11-11 $5.63 $5.75 $5.60 $5.70 $5.70 31,158
2019-11-08 $5.63 $5.71 $5.63 $5.68 $5.68 28,485
2019-11-07 $5.64 $5.79 $5.62 $5.63 $5.63 43,764
2019-11-06 $5.78 $5.85 $5.51 $5.63 $5.63 59,119
2019-11-05 $5.46 $5.85 $5.31 $5.62 $5.62 127,972
2019-11-04 $5.28 $5.29 $5.08 $5.26 $5.26 20,971
2019-11-01 $5.20 $5.38 $5.15 $5.36 $5.36 20,976
2019-10-31 $5.17 $5.28 $5.14 $5.24 $5.24 16,748
2019-10-30 $5.04 $5.19 $5.04 $5.17 $5.17 4,140
2019-10-29 $5.08 $5.15 $5.04 $5.07 $5.07 8,649
2019-10-28 $5.09 $5.15 $5.03 $5.13 $5.13 13,145
2019-10-25 $5.10 $5.22 $5.07 $5.09 $5.09 30,915
2019-10-24 $5.23 $5.23 $5.09 $5.09 $5.09 16,623
2019-10-23 $5.23 $5.24 $5.19 $5.24 $5.24 25,872
2019-10-22 $5.27 $5.33 $5.20 $5.28 $5.28 17,432
2019-10-21 $5.35 $5.35 $5.22 $5.22 $5.22 7,582
2019-10-18 $5.26 $5.32 $5.22 $5.30 $5.30 20,547
2019-10-17 $5.33 $5.36 $5.20 $5.24 $5.24 7,379
2019-10-16 $5.38 $5.38 $5.24 $5.29 $5.29 3,621
2019-10-15 $5.22 $5.38 $5.20 $5.38 $5.38 22,827
2019-10-14 $5.30 $5.32 $5.24 $5.25 $5.25 3,869
2019-10-11 $5.40 $5.40 $5.29 $5.29 $5.29 9,480
2019-10-10 $5.28 $5.44 $5.22 $5.29 $5.29 37,190
2019-10-09 $5.49 $5.49 $5.32 $5.32 $5.32 10,457
2019-10-08 $5.44 $5.50 $5.38 $5.50 $5.50 12,948
2019-10-07 $5.67 $5.67 $5.48 $5.48 $5.48 4,352
2019-10-04 $5.62 $5.62 $5.37 $5.50 $5.50 14,048
2019-10-03 $5.66 $5.66 $5.37 $5.50 $5.50 18,670
2019-10-02 $5.66 $5.66 $5.36 $5.45 $5.45 23,996
2019-10-01 $5.73 $5.84 $5.64 $5.66 $5.66 28,157
2019-09-30 $5.49 $5.74 $5.49 $5.64 $5.64 16,027
2019-09-27 $5.20 $5.55 $5.20 $5.38 $5.38 20,670
2019-09-26 $5.37 $5.47 $5.26 $5.34 $5.34 16,181
2019-09-25 $5.26 $5.54 $5.22 $5.27 $5.27 15,874
2019-09-24 $5.75 $5.75 $5.25 $5.25 $5.25 63,066
2019-09-23 $6.10 $6.45 $5.71 $5.80 $5.80 184,121
2019-09-20 $5.44 $5.69 $5.33 $5.69 $5.69 51,603
2019-09-19 $5.21 $5.36 $5.21 $5.27 $5.27 9,991
2019-09-18 $5.35 $5.42 $5.20 $5.20 $5.20 10,985
2019-09-17 $5.44 $5.49 $5.19 $5.19 $5.19 22,787
2019-09-16 $5.29 $5.30 $5.15 $5.28 $5.28 27,837
2019-09-13 $5.22 $5.37 $5.22 $5.28 $5.28 7,883
2019-09-12 $5.08 $5.21 $5.02 $5.21 $5.21 35,037
2019-09-11 $5.09 $5.13 $5.01 $5.10 $5.10 6,979
2019-09-10 $5.03 $5.16 $5.01 $5.01 $5.01 6,422
2019-09-09 $5.11 $5.23 $5.03 $5.03 $5.03 13,893
2019-09-06 $5.19 $5.30 $5.19 $5.19 $5.19 925
2019-09-05 $5.20 $5.34 $5.20 $5.34 $5.34 5,632
2019-09-04 $5.19 $5.44 $5.17 $5.20 $5.20 11,389
2019-09-03 $5.08 $5.20 $5.03 $5.13 $5.13 12,792
2019-08-30 $5.19 $5.29 $4.95 $5.03 $5.03 27,271
2019-08-29 $5.33 $5.33 $5.13 $5.13 $5.13 6,404
2019-08-28 $5.33 $5.36 $5.20 $5.20 $5.20 8,175
2019-08-27 $5.54 $5.81 $5.22 $5.39 $5.39 6,884
2019-08-26 $5.63 $5.63 $5.50 $5.58 $5.58 2,728
2019-08-23 $5.75 $5.75 $5.70 $5.71 $5.71 504
2019-08-22 $5.71 $5.83 $5.50 $5.69 $5.69 28,093
2019-08-21 $5.68 $5.93 $5.63 $5.75 $5.75 10,857
2019-08-20 $5.72 $5.98 $5.60 $5.65 $5.65 13,988
2019-08-19 $5.82 $6.05 $5.64 $5.67 $5.67 16,787
2019-08-16 $5.90 $5.90 $5.68 $5.80 $5.80 6,776
2019-08-15 $5.90 $5.99 $5.68 $5.74 $5.74 14,394
2019-08-14 $5.95 $6.03 $5.77 $5.90 $5.90 7,766
2019-08-13 $5.60 $5.98 $5.60 $5.81 $5.81 10,395
2019-08-12 $5.94 $5.94 $5.75 $5.75 $5.75 8,268
2019-08-09 $6.04 $6.04 $5.79 $6.02 $6.02 11,174
2019-08-08 $6.10 $6.10 $5.77 $5.79 $5.79 9,450
2019-08-07 $5.80 $5.99 $5.65 $5.96 $5.96 8,891
2019-08-06 $5.69 $6.02 $5.69 $5.82 $5.82 24,747
2019-08-05 $5.99 $5.99 $5.71 $5.84 $5.84 27,779
2019-08-02 $6.15 $6.15 $5.87 $6.00 $6.00 13,966
2019-08-01 $5.93 $6.14 $5.93 $6.04 $6.04 15,829
2019-07-31 $6.00 $6.12 $6.00 $6.00 $6.00 16,045
2019-07-30 $5.90 $6.14 $5.90 $6.01 $6.01 10,037
2019-07-29 $5.85 $6.15 $5.85 $5.90 $5.90 41,499
2019-07-26 $5.94 $5.94 $5.79 $5.85 $5.85 9,535
2019-07-25 $5.95 $5.95 $5.84 $5.88 $5.88 3,161
2019-07-24 $5.77 $5.94 $5.77 $5.84 $5.84 6,006
2019-07-23 $5.68 $5.87 $5.68 $5.85 $5.85 19,706
2019-07-22 $5.75 $5.88 $5.60 $5.62 $5.62 31,297
2019-07-19 $5.79 $5.95 $5.69 $5.79 $5.79 31,383
2019-07-18 $5.89 $5.89 $5.73 $5.73 $5.73 6,121
2019-07-17 $5.84 $5.95 $5.71 $5.71 $5.71 17,163
2019-07-16 $5.63 $5.89 $5.61 $5.79 $5.79 13,400
2019-07-15 $5.60 $5.63 $5.50 $5.63 $5.63 10,875
2019-07-12 $5.62 $5.62 $5.55 $5.60 $5.60 8,858
2019-07-11 $5.61 $5.61 $5.50 $5.61 $5.61 17,322
2019-07-10 $5.63 $5.63 $5.50 $5.55 $5.55 12,906
2019-07-09 $5.60 $5.69 $5.60 $5.63 $5.63 42,677
2019-07-08 $5.68 $5.75 $5.60 $5.60 $5.60 8,924
2019-07-05 $5.63 $5.80 $5.60 $5.72 $5.72 11,041
2019-07-03 $5.62 $5.82 $5.62 $5.71 $5.71 10,128
2019-07-02 $5.75 $5.96 $5.54 $5.65 $5.65 25,324
2019-07-01 $5.57 $5.87 $5.53 $5.80 $5.80 22,555
2019-06-28 $5.66 $5.75 $5.50 $5.59 $5.59 11,443
2019-06-27 $5.63 $5.71 $5.55 $5.56 $5.56 17,598
2019-06-26 $5.60 $5.94 $5.50 $5.65 $5.65 18,360
2019-06-25 $5.55 $6.07 $5.55 $5.56 $5.56 6,106
2019-06-24 $5.55 $5.95 $5.55 $5.55 $5.55 9,955
2019-06-21 $5.61 $5.95 $5.61 $5.63 $5.63 47,246
2019-06-20 $6.05 $6.10 $5.93 $5.98 $5.98 15,037
2019-06-19 $5.93 $6.12 $5.89 $5.95 $5.95 3,032
2019-06-18 $6.03 $6.09 $5.69 $5.85 $5.85 10,824
2019-06-17 $5.98 $6.23 $5.93 $6.00 $6.00 6,887
2019-06-14 $5.74 $6.14 $5.74 $6.01 $6.01 10,736
2019-06-13 $5.77 $6.09 $5.77 $5.91 $5.91 10,960
2019-06-12 $5.85 $5.86 $5.76 $5.77 $5.77 12,587
2019-06-11 $5.91 $5.95 $5.78 $5.92 $5.92 18,990
2019-06-10 $5.96 $6.05 $5.80 $5.81 $5.81 16,752
2019-06-07 $6.01 $6.20 $5.95 $6.04 $6.04 13,379
2019-06-06 $6.09 $6.42 $6.02 $6.18 $6.18 11,347
2019-06-05 $6.52 $6.61 $6.33 $6.42 $6.42 30,088
2019-06-04 $6.13 $6.60 $6.00 $6.58 $6.58 25,109
2019-06-03 $5.94 $6.41 $5.85 $6.20 $6.20 46,387
2019-05-31 $5.38 $5.90 $5.33 $5.88 $5.88 41,934
2019-05-30 $5.20 $5.39 $5.12 $5.29 $5.29 46,382
2019-05-29 $5.42 $5.47 $5.12 $5.18 $5.18 81,210
2019-05-28 $5.81 $5.81 $5.30 $5.42 $5.42 32,364
2019-05-24 $5.81 $5.83 $5.61 $5.81 $5.81 44,672
2019-05-23 $5.95 $5.95 $5.67 $5.83 $5.83 43,459
2019-05-22 $6.25 $6.25 $5.95 $6.02 $6.02 52,554
2019-05-21 $6.66 $6.75 $6.13 $6.20 $6.20 69,508
2019-05-20 $6.87 $6.99 $6.52 $6.63 $6.63 34,291
2019-05-17 $7.02 $7.11 $6.78 $6.99 $6.99 10,388
2019-05-16 $7.14 $7.14 $6.92 $7.10 $7.10 12,583
2019-05-15 $7.15 $7.18 $6.85 $7.07 $7.07 12,425
2019-05-14 $7.00 $7.40 $6.60 $7.12 $7.12 48,887
2019-05-13 $7.04 $7.04 $6.70 $6.92 $6.92 20,523
2019-05-10 $6.76 $7.25 $6.76 $7.18 $7.18 18,020
2019-05-09 $7.09 $7.12 $6.90 $6.92 $6.92 11,356
2019-05-08 $7.02 $7.20 $6.50 $6.91 $6.91 56,137
2019-05-07 $7.21 $7.35 $7.20 $7.32 $7.32 7,922
2019-05-06 $7.35 $7.50 $7.22 $7.23 $7.23 28,769
2019-05-03 $7.40 $7.63 $7.35 $7.50 $7.50 65,197
2019-05-02 $7.27 $7.40 $7.20 $7.40 $7.40 7,251
2019-05-01 $7.30 $7.39 $7.20 $7.33 $7.33 11,385
2019-04-30 $7.26 $7.35 $7.06 $7.26 $7.26 42,803
2019-04-29 $7.35 $7.43 $7.30 $7.35 $7.35 22,161
2019-04-26 $7.10 $7.35 $7.07 $7.35 $7.35 21,424
2019-04-25 $7.05 $7.19 $7.00 $7.00 $7.00 8,719
2019-04-24 $7.02 $7.17 $6.94 $6.99 $6.99 68,491
2019-04-23 $6.79 $7.02 $6.75 $7.02 $7.02 18,735
2019-04-22 $6.54 $6.74 $6.50 $6.74 $6.74 17,895
2019-04-18 $6.51 $6.61 $6.50 $6.55 $6.55 11,498
2019-04-17 $6.75 $6.89 $6.57 $6.57 $6.57 18,531
2019-04-16 $6.95 $6.99 $6.79 $6.83 $6.83 8,061
2019-04-15 $6.71 $6.85 $6.65 $6.65 $6.65 16,558
2019-04-12 $6.76 $6.93 $6.74 $6.92 $6.92 13,294
2019-04-11 $6.97 $6.97 $6.63 $6.76 $6.76 26,574
2019-04-10 $6.77 $7.00 $6.77 $6.90 $6.90 24,637
2019-04-09 $6.62 $6.85 $6.62 $6.84 $6.84 15,672
2019-04-08 $7.01 $7.07 $6.61 $6.66 $6.66 85,372
2019-04-05 $6.70 $6.98 $6.70 $6.81 $6.81 31,190
2019-04-04 $6.12 $6.70 $6.11 $6.69 $6.69 50,528
2019-04-03 $6.57 $6.57 $6.04 $6.04 $6.04 46,803
2019-04-02 $6.48 $6.65 $6.44 $6.51 $6.51 20,873
2019-04-01 $6.48 $6.64 $6.44 $6.47 $6.47 32,850
2019-03-29 $6.46 $6.72 $6.44 $6.51 $6.51 27,271
2019-03-28 $6.53 $6.79 $6.42 $6.43 $6.43 30,374
2019-03-27 $6.40 $6.75 $6.40 $6.52 $6.52 25,551
2019-03-26 $6.64 $6.90 $6.41 $6.42 $6.42 29,067
2019-03-25 $7.35 $7.37 $6.61 $6.66 $6.66 76,036
2019-03-22 $7.51 $7.59 $7.35 $7.35 $7.35 16,753
2019-03-21 $7.72 $7.79 $7.58 $7.66 $7.66 42,714
2019-03-20 $7.48 $7.78 $7.42 $7.71 $7.71 30,651
2019-03-19 $7.47 $7.90 $7.37 $7.56 $7.56 34,507
2019-03-18 $7.55 $7.74 $7.38 $7.41 $7.41 49,103
2019-03-15 $7.85 $7.96 $7.52 $7.65 $7.65 59,386
2019-03-14 $7.85 $8.07 $7.67 $7.82 $7.82 38,913
2019-03-13 $7.90 $7.94 $7.65 $7.84 $7.84 33,968
2019-03-12 $8.03 $8.05 $7.78 $7.90 $7.90 25,666
2019-03-11 $7.88 $8.23 $7.88 $8.03 $8.03 59,238
2019-03-08 $7.49 $7.88 $7.46 $7.88 $7.88 54,711
2019-03-07 $7.85 $7.93 $7.40 $7.54 $7.54 84,939
2019-03-06 $8.02 $8.12 $7.84 $7.91 $7.91 76,624
2019-03-05 $7.97 $8.21 $7.78 $8.02 $8.02 153,969
2019-03-04 $8.15 $8.15 $7.50 $7.95 $7.95 181,507
2019-03-01 $8.20 $8.27 $8.00 $8.02 $8.02 84,000
2019-02-28 $7.95 $8.25 $7.78 $8.11 $8.11 133,130
2019-02-27 $7.46 $7.99 $7.33 $7.95 $7.95 252,568
2019-02-26 $7.37 $7.74 $7.24 $7.42 $7.42 223,911
2019-02-25 $7.13 $7.50 $7.10 $7.33 $7.33 294,079
2019-02-22 $6.98 $7.20 $6.84 $7.14 $7.14 92,165
2019-02-21 $6.94 $7.09 $6.72 $6.97 $6.97 153,444
2019-02-20 $6.79 $6.98 $6.79 $6.87 $6.87 42,684
2019-02-19 $6.73 $6.90 $6.72 $6.79 $6.79 39,977
2019-02-15 $6.58 $7.00 $6.55 $6.70 $6.70 62,577
2019-02-14 $6.78 $6.86 $6.49 $6.50 $6.50 101,683
2019-02-13 $7.29 $7.45 $6.67 $6.80 $6.80 113,733
2019-02-12 $6.58 $7.09 $6.58 $6.91 $6.91 67,270
2019-02-11 $6.45 $6.93 $6.45 $6.55 $6.55 24,314
2019-02-08 $6.38 $6.84 $6.38 $6.44 $6.44 59,877
2019-02-07 $6.60 $6.68 $6.34 $6.39 $6.39 34,855
2019-02-06 $6.75 $6.90 $6.63 $6.70 $6.70 13,021
2019-02-05 $6.83 $6.94 $6.58 $6.82 $6.82 36,917
2019-02-04 $6.84 $6.94 $6.75 $6.76 $6.76 23,733
2019-02-01 $6.57 $6.91 $6.45 $6.80 $6.80 33,943
2019-01-31 $6.81 $6.81 $6.50 $6.71 $6.71 47,224
2019-01-30 $6.62 $7.04 $6.45 $6.80 $6.80 44,563
2019-01-29 $6.55 $6.77 $6.53 $6.59 $6.59 20,795
2019-01-28 $6.55 $6.71 $6.26 $6.55 $6.55 51,334
2019-01-25 $6.90 $6.96 $6.62 $6.65 $6.65 21,812
2019-01-24 $6.72 $7.03 $6.72 $6.86 $6.86 17,964
2019-01-23 $6.86 $6.95 $6.62 $6.72 $6.72 33,976
2019-01-22 $7.14 $7.14 $6.64 $6.80 $6.80 78,590
2019-01-18 $7.26 $7.35 $7.09 $7.17 $7.17 12,666
2019-01-17 $7.23 $7.25 $7.13 $7.22 $7.22 16,279
2019-01-16 $7.38 $7.49 $7.08 $7.21 $7.21 43,057
2019-01-15 $7.50 $7.50 $7.22 $7.33 $7.33 40,992
2019-01-14 $7.37 $7.74 $7.30 $7.49 $7.49 84,387
2019-01-11 $7.28 $7.48 $7.25 $7.39 $7.39 78,680
2019-01-10 $7.22 $7.29 $7.04 $7.25 $7.25 47,962
2019-01-09 $6.80 $7.35 $6.80 $7.22 $7.22 66,644
2019-01-08 $6.99 $7.00 $6.77 $6.83 $6.83 45,755
2019-01-07 $6.52 $6.97 $6.52 $6.91 $6.91 62,173
2019-01-04 $6.18 $6.59 $6.11 $6.52 $6.52 39,654
2019-01-03 $6.27 $6.29 $6.03 $6.10 $6.10 37,880
2019-01-02 $6.15 $6.35 $6.11 $6.30 $6.30 53,010
2018-12-31 $5.87 $6.45 $5.87 $6.15 $6.15 83,760
2018-12-28 $5.68 $5.95 $5.68 $5.89 $5.89 24,907
2018-12-27 $5.70 $5.75 $5.38 $5.63 $5.63 33,742
2018-12-26 $5.25 $5.64 $5.23 $5.59 $5.59 36,876
2018-12-24 $5.35 $5.40 $5.16 $5.25 $5.25 32,469
2018-12-21 $5.52 $5.52 $5.39 $5.40 $5.40 37,985
2018-12-20 $5.62 $5.64 $5.49 $5.52 $5.52 94,249
2018-12-19 $5.57 $5.71 $5.55 $5.63 $5.63 64,609
2018-12-18 $5.63 $5.85 $5.38 $5.57 $5.57 44,870
2018-12-17 $5.86 $5.88 $5.49 $5.60 $5.60 56,444
2018-12-14 $6.08 $6.15 $5.84 $5.89 $5.89 44,366
2018-12-13 $6.29 $6.47 $6.11 $6.14 $6.14 26,643
2018-12-12 $6.30 $6.47 $6.25 $6.30 $6.30 42,889
2018-12-11 $6.25 $6.33 $6.21 $6.27 $6.27 67,747
2018-12-10 $6.15 $6.35 $6.10 $6.23 $6.23 44,039
2018-12-07 $6.32 $6.42 $6.13 $6.20 $6.20 68,233
2018-12-06 $6.20 $6.32 $6.05 $6.27 $6.27 88,487
2018-12-04 $6.25 $6.38 $6.18 $6.21 $6.21 77,230
2018-12-03 $6.33 $6.44 $6.18 $6.26 $6.26 114,037
2018-11-30 $6.37 $6.54 $6.31 $6.34 $6.34 66,975
2018-11-29 $6.57 $6.57 $6.36 $6.44 $6.44 46,985
2018-11-28 $6.55 $6.70 $6.36 $6.60 $6.60 58,710
2018-11-27 $6.52 $6.76 $6.44 $6.53 $6.53 49,098
2018-11-26 $6.75 $6.89 $6.37 $6.57 $6.57 121,147
2018-11-23 $6.71 $6.79 $6.63 $6.72 $6.72 22,834
2018-11-21 $6.44 $6.85 $6.44 $6.71 $6.71 116,628
2018-11-20 $6.30 $6.73 $6.30 $6.44 $6.44 107,464
2018-11-19 $6.12 $6.66 $6.12 $6.54 $6.54 211,129
2018-11-16 $7.19 $7.19 $6.55 $6.60 $6.60 142,896
2018-11-15 $7.30 $7.59 $7.20 $7.23 $7.23 90,107
2018-11-14 $7.80 $8.01 $7.06 $7.28 $7.28 216,327
2018-11-13 $7.75 $8.22 $7.35 $7.89 $7.89 290,826
2018-11-12 $7.83 $8.27 $7.51 $7.57 $7.57 196,066
2018-11-09 $9.24 $9.30 $7.84 $8.08 $8.08 404,049
2018-11-08 $10.50 $10.53 $8.73 $9.23 $9.23 367,972
2018-11-07 $9.67 $10.49 $9.31 $10.47 $10.47 380,980
2018-11-06 $9.46 $9.61 $9.01 $9.47 $9.47 153,820
2018-11-05 $9.74 $9.79 $9.07 $9.46 $9.46 226,018
2018-11-02 $9.82 $9.93 $9.35 $9.69 $9.69 126,475
2018-11-01 $9.43 $9.83 $9.38 $9.71 $9.71 240,104
2018-10-31 $9.16 $9.38 $8.97 $9.37 $9.37 140,012
2018-10-30 $9.00 $9.40 $8.65 $8.98 $8.98 281,327
2018-10-29 $8.44 $9.00 $8.44 $9.00 $9.00 238,979
2018-10-26 $8.38 $8.44 $8.12 $8.40 $8.40 86,632
2018-10-25 $8.30 $8.49 $8.06 $8.39 $8.39 115,421
2018-10-24 $7.80 $8.44 $7.80 $8.17 $8.17 159,771
2018-10-23 $7.92 $8.06 $7.64 $7.99 $7.99 132,145
2018-10-22 $7.53 $8.25 $7.53 $7.92 $7.92 164,425
2018-10-19 $7.70 $7.70 $7.31 $7.67 $7.67 71,212
2018-10-18 $7.62 $7.69 $7.46 $7.64 $7.64 124,539
2018-10-17 $7.30 $7.63 $7.22 $7.62 $7.62 47,634
2018-10-16 $7.40 $7.52 $6.94 $7.52 $7.52 41,790
2018-10-15 $7.20 $7.24 $6.77 $7.15 $7.15 58,286
2018-10-12 $7.14 $7.24 $6.82 $7.14 $7.14 54,279
2018-10-11 $7.29 $7.35 $7.08 $7.11 $7.11 99,252
2018-10-10 $7.55 $7.55 $7.11 $7.29 $7.29 60,700
2018-10-09 $7.75 $7.75 $7.20 $7.54 $7.54 85,628
2018-10-08 $7.74 $7.80 $7.68 $7.75 $7.75 286,366
2018-10-05 $7.42 $7.69 $7.42 $7.67 $7.67 120,364
2018-10-04 $7.40 $7.50 $7.15 $7.47 $7.47 103,015
2018-10-03 $7.12 $7.29 $6.86 $7.29 $7.29 136,188
2018-10-02 $7.18 $7.23 $7.00 $7.12 $7.12 64,031
2018-10-01 $6.65 $7.10 $6.65 $7.07 $7.07 156,195
2018-09-28 $6.70 $6.73 $6.60 $6.60 $6.60 40,067
2018-09-27 $6.60 $6.75 $6.25 $6.60 $6.60 42,586
2018-09-26 $6.95 $6.95 $5.95 $6.65 $6.65 252,931
2018-09-25 $6.80 $6.80 $6.46 $6.65 $6.65 104,118
2018-09-24 $6.85 $6.85 $6.53 $6.80 $6.80 96,600
2018-09-21 $5.95 $6.30 $5.95 $6.30 $6.30 57,576
2018-09-20 $5.92 $6.06 $5.90 $6.05 $6.05 38,863
2018-09-19 $5.80 $5.90 $5.80 $5.90 $5.90 14,970
2018-09-18 $5.70 $5.80 $5.70 $5.75 $5.75 9,400
2018-09-17 $5.85 $5.85 $5.70 $5.70 $5.70 10,595
2018-09-14 $5.75 $5.95 $5.70 $5.80 $5.80 15,063
2018-09-13 $5.85 $5.85 $5.75 $5.75 $5.75 23,790
2018-09-12 $6.00 $6.00 $5.80 $5.80 $5.80 17,694
2018-09-11 $5.90 $6.00 $5.80 $5.95 $5.95 21,865
2018-09-10 $6.00 $6.01 $5.81 $5.88 $5.88 18,295
2018-09-07 $6.10 $6.10 $5.95 $5.95 $5.95 42,023
2018-09-06 $5.95 $6.10 $5.90 $6.05 $6.05 36,393
2018-09-05 $5.90 $5.90 $5.85 $5.90 $5.90 11,712
2018-09-04 $5.90 $5.90 $5.85 $5.90 $5.90 16,673
2018-08-31 $5.95 $5.95 $5.90 $5.90 $5.90 6,656
2018-08-30 $5.95 $5.95 $5.85 $5.95 $5.95 21,657
2018-08-29 $5.85 $5.95 $5.85 $5.90 $5.90 12,693
2018-08-28 $5.75 $5.80 $5.72 $5.80 $5.80 5,382
2018-08-27 $5.65 $5.85 $5.65 $5.70 $5.70 32,285
2018-08-24 $5.60 $5.70 $5.55 $5.65 $5.65 24,793
2018-08-23 $5.60 $5.65 $5.50 $5.65 $5.65 56,529
2018-08-22 $5.70 $5.70 $5.65 $5.70 $5.70 4,983
2018-08-21 $5.70 $5.70 $5.65 $5.65 $5.65 5,141
2018-08-20 $5.65 $5.80 $5.65 $5.70 $5.70 7,200
2018-08-17 $5.80 $5.80 $5.65 $5.70 $5.70 18,070
2018-08-16 $5.80 $5.80 $5.75 $5.75 $5.75 17,595
2018-08-15 $5.85 $5.88 $5.70 $5.77 $5.77 27,974
2018-08-14 $5.85 $5.90 $5.75 $5.90 $5.90 27,279
2018-08-13 $5.95 $5.95 $5.80 $5.85 $5.85 40,741
2018-08-10 $6.05 $6.08 $5.85 $5.90 $5.90 28,909
2018-08-09 $6.10 $6.20 $5.80 $6.00 $6.00 251,870
2018-08-08 $5.90 $6.00 $5.90 $6.00 $6.00 6,393
2018-08-07 $6.00 $6.00 $5.92 $5.95 $5.95 12,878
2018-08-06 $6.00 $6.05 $5.90 $5.90 $5.90 36,839
2018-08-03 $5.99 $5.99 $5.84 $5.85 $5.85 16,041
2018-08-02 $5.70 $5.85 $5.70 $5.80 $5.80 27,888
2018-08-01 $5.68 $5.75 $5.66 $5.75 $5.75 12,218
2018-07-31 $5.65 $5.75 $5.60 $5.65 $5.65 40,035
2018-07-30 $5.75 $5.75 $5.65 $5.65 $5.65 8,327
2018-07-27 $5.69 $5.75 $5.65 $5.70 $5.70 8,386
2018-07-26 $5.65 $5.75 $5.60 $5.65 $5.65 9,762
2018-07-25 $5.55 $5.70 $5.55 $5.70 $5.70 16,433
2018-07-24 $5.45 $5.65 $5.43 $5.55 $5.55 30,107
2018-07-23 $5.60 $5.60 $5.45 $5.45 $5.45 45,049
2018-07-20 $5.72 $5.72 $5.63 $5.65 $5.65 3,452
2018-07-19 $5.75 $5.75 $5.65 $5.65 $5.65 9,851
2018-07-18 $5.60 $5.70 $5.60 $5.70 $5.70 4,582
2018-07-17 $5.70 $5.75 $5.60 $5.70 $5.70 6,182
2018-07-16 $5.75 $5.75 $5.65 $5.75 $5.75 12,047
2018-07-13 $5.60 $5.70 $5.60 $5.70 $5.70 5,205
2018-07-12 $5.65 $5.70 $5.63 $5.65 $5.65 12,723
2018-07-11 $5.60 $5.70 $5.60 $5.70 $5.70 4,959
2018-07-10 $5.55 $5.75 $5.55 $5.65 $5.65 16,969
2018-07-09 $5.70 $5.75 $5.55 $5.60 $5.60 31,473
2018-07-06 $5.70 $5.70 $5.60 $5.65 $5.65 20,082
2018-07-05 $5.70 $5.95 $5.64 $5.65 $5.65 38,690
2018-07-03 $5.55 $5.70 $5.53 $5.70 $5.70 23,513
2018-07-02 $5.55 $5.55 $5.50 $5.55 $5.55 19,711
2018-06-29 $5.60 $5.80 $5.50 $5.55 $5.55 64,228
2018-06-28 $5.65 $5.80 $5.60 $5.65 $5.65 66,629
2018-06-27 $5.83 $5.83 $5.60 $5.70 $5.70 40,225
2018-06-26 $5.60 $5.80 $5.57 $5.80 $5.80 38,441
2018-06-25 $5.65 $5.65 $5.60 $5.65 $5.65 11,487
2018-06-22 $5.75 $5.80 $5.65 $5.65 $5.65 22,141
2018-06-21 $5.67 $5.78 $5.67 $5.75 $5.75 9,081
2018-06-20 $5.75 $5.75 $5.60 $5.73 $5.73 14,381
2018-06-19 $5.85 $5.85 $5.65 $5.70 $5.70 31,795
2018-06-18 $5.80 $5.90 $5.75 $5.85 $5.85 21,755
2018-06-15 $5.75 $5.98 $5.74 $5.80 $5.80 27,385
2018-06-14 $5.90 $5.95 $5.70 $5.85 $5.85 25,036
2018-06-13 $6.05 $6.20 $5.85 $5.95 $5.95 12,833
2018-06-12 $6.20 $6.20 $6.00 $6.05 $6.05 109,799
2018-06-11 $6.05 $6.30 $6.05 $6.23 $6.23 14,896
2018-06-08 $6.10 $6.20 $6.05 $6.10 $6.10 62,763
2018-06-07 $6.20 $6.22 $6.10 $6.15 $6.15 110,229
2018-06-06 $6.30 $6.45 $6.15 $6.15 $6.15 111,635
2018-06-05 $6.25 $6.30 $6.20 $6.29 $6.29 17,842
2018-06-04 $6.30 $6.30 $6.15 $6.25 $6.25 32,184
2018-06-01 $6.20 $6.35 $6.16 $6.30 $6.30 48,691
2018-05-31 $6.10 $6.35 $6.05 $6.33 $6.33 49,010
2018-05-30 $6.50 $6.50 $6.05 $6.05 $6.05 87,696
2018-05-29 $6.50 $6.60 $6.40 $6.50 $6.50 79,054
2018-05-25 $6.12 $6.55 $6.10 $6.45 $6.45 155,290
2018-05-24 $6.00 $6.10 $6.00 $6.10 $6.10 22,845
2018-05-23 $5.95 $6.10 $5.95 $6.05 $6.05 21,130
2018-05-22 $5.85 $6.00 $5.65 $5.95 $5.95 81,976
2018-05-21 $5.90 $5.90 $5.70 $5.80 $5.80 66,323
2018-05-18 $5.55 $5.85 $5.52 $5.80 $5.80 85,968
2018-05-17 $5.25 $5.60 $5.25 $5.60 $5.60 94,320
2018-05-16 $5.20 $5.30 $5.16 $5.25 $5.25 60,919
2018-05-15 $5.20 $5.28 $5.00 $5.20 $5.20 58,497
2018-05-14 $5.05 $5.40 $4.95 $5.00 $5.00 322,614
2018-05-11 $4.80 $4.90 $4.75 $4.80 $4.80 60,465
2018-05-10 $4.85 $4.89 $4.72 $4.85 $4.85 114,888
2018-05-09 $4.75 $4.75 $4.65 $4.75 $4.75 48,145
2018-05-08 $4.55 $4.70 $4.55 $4.60 $4.60 11,590
2018-05-07 $4.65 $4.70 $4.55 $4.55 $4.55 2,110
2018-05-04 $4.55 $4.74 $4.55 $4.65 $4.65 55,229
2018-05-03 $4.68 $4.75 $4.65 $4.65 $4.65 16,355
2018-05-02 $4.60 $4.75 $4.58 $4.70 $4.70 35,935
2018-05-01 $4.60 $4.69 $4.45 $4.60 $4.60 34,671
2018-04-30 $4.40 $4.60 $4.40 $4.55 $4.55 22,026
2018-04-27 $4.45 $4.48 $4.36 $4.45 $4.45 5,889
2018-04-26 $4.45 $4.45 $4.35 $4.35 $4.35 3,993
2018-04-25 $4.30 $4.40 $4.30 $4.35 $4.35 3,112
2018-04-24 $4.40 $4.40 $4.35 $4.35 $4.35 4,256
2018-04-23 $4.50 $4.51 $4.35 $4.35 $4.35 40,862
2018-04-20 $4.75 $4.75 $4.50 $4.60 $4.60 6,377
2018-04-19 $4.55 $4.70 $4.55 $4.55 $4.55 29,534
2018-04-18 $4.65 $4.65 $4.50 $4.55 $4.55 12,107
2018-04-17 $4.75 $4.75 $4.60 $4.60 $4.60 4,418
2018-04-16 $4.70 $4.80 $4.60 $4.65 $4.65 31,228
2018-04-13 $4.63 $4.70 $4.55 $4.70 $4.70 18,171
2018-04-12 $4.60 $4.61 $4.50 $4.50 $4.50 4,245
2018-04-11 $4.55 $4.60 $4.43 $4.55 $4.55 5,622
2018-04-10 $4.55 $4.55 $4.40 $4.55 $4.55 2,191
2018-04-09 $4.50 $4.50 $4.40 $4.40 $4.40 3,043
2018-04-06 $4.50 $4.60 $4.45 $4.45 $4.45 7,922
2018-04-05 $4.60 $4.62 $4.55 $4.55 $4.55 6,206
2018-04-04 $4.55 $4.60 $4.50 $4.60 $4.60 9,311
2018-04-03 $4.55 $4.65 $4.55 $4.55 $4.55 7,634
2018-04-02 $4.55 $4.60 $4.50 $4.55 $4.55 1,223
2018-03-29 $4.70 $4.70 $4.55 $4.60 $4.60 15,615
2018-03-28 $4.66 $4.70 $4.65 $4.70 $4.70 6,899
2018-03-27 $4.70 $4.70 $4.55 $4.70 $4.70 10,110
2018-03-26 $4.75 $4.75 $4.60 $4.65 $4.65 8,122
2018-03-23 $4.75 $4.75 $4.60 $4.70 $4.70 8,515
2018-03-22 $4.65 $4.70 $4.60 $4.60 $4.60 731
2018-03-21 $4.65 $4.80 $4.60 $4.70 $4.70 1,881
2018-03-20 $4.70 $4.80 $4.65 $4.65 $4.65 9,875
2018-03-19 $4.70 $4.75 $4.60 $4.65 $4.65 8,911
2018-03-16 $4.60 $4.80 $4.60 $4.70 $4.70 8,283
2018-03-15 $4.72 $4.80 $4.70 $4.70 $4.70 4,863
2018-03-14 $4.65 $4.75 $4.60 $4.70 $4.70 10,634
2018-03-13 $4.65 $4.80 $4.60 $4.60 $4.60 6,095
2018-03-12 $4.85 $4.85 $4.75 $4.80 $4.80 2,784
2018-03-09 $4.80 $4.90 $4.80 $4.90 $4.90 7,891
2018-03-08 $4.70 $4.80 $4.65 $4.80 $4.80 5,086
2018-03-07 $4.65 $4.85 $4.65 $4.65 $4.65 12,938
2018-03-06 $4.70 $4.70 $4.65 $4.65 $4.65 2,748
2018-03-05 $4.75 $4.75 $4.55 $4.55 $4.55 12,168
2018-03-02 $4.50 $4.70 $4.50 $4.70 $4.70 12,901
2018-03-01 $4.65 $4.65 $4.50 $4.50 $4.50 13,349
2018-02-28 $4.65 $4.75 $4.65 $4.75 $4.75 8,909
2018-02-27 $4.70 $4.72 $4.60 $4.60 $4.60 34,357
2018-02-26 $4.75 $4.80 $4.70 $4.70 $4.70 2,665
2018-02-23 $4.80 $4.80 $4.70 $4.70 $4.70 10,893
2018-02-22 $4.85 $4.85 $4.75 $4.75 $4.75 16,299
2018-02-21 $4.70 $4.80 $4.65 $4.75 $4.75 5,601
2018-02-20 $4.81 $4.85 $4.65 $4.75 $4.75 12,182
2018-02-16 $4.50 $4.95 $4.50 $4.60 $4.60 65,281
2018-02-15 $4.65 $4.71 $4.50 $4.55 $4.55 6,052
2018-02-14 $4.60 $4.83 $4.40 $4.60 $4.60 33,883
2018-02-13 $4.85 $5.10 $4.55 $4.60 $4.60 115,703
2018-02-12 $4.55 $4.80 $4.25 $4.75 $4.75 29,973
2018-02-09 $4.45 $4.60 $4.45 $4.60 $4.60 4,210
2018-02-08 $4.48 $4.54 $4.48 $4.50 $4.50 1,807
2018-02-07 $4.60 $4.60 $4.50 $4.55 $4.55 6,564
2018-02-06 $4.60 $4.70 $4.60 $4.60 $4.60 13,151
2018-02-05 $4.90 $4.90 $4.65 $4.75 $4.75 13,420
2018-02-02 $4.85 $5.00 $4.74 $4.95 $4.95 25,970
2018-02-01 $4.90 $5.00 $4.83 $4.83 $4.83 3,043
2018-01-31 $4.90 $5.00 $4.85 $4.95 $4.95 13,025
2018-01-30 $4.85 $4.92 $4.85 $4.90 $4.90 7,040
2018-01-29 $4.90 $4.95 $4.85 $4.88 $4.88 15,687
2018-01-26 $4.90 $4.95 $4.85 $4.90 $4.90 13,104
2018-01-25 $4.90 $4.95 $4.90 $4.95 $4.95 9,535
2018-01-24 $4.90 $4.95 $4.85 $4.85 $4.85 9,863
2018-01-23 $4.90 $5.05 $4.75 $4.90 $4.90 25,606
2018-01-22 $5.00 $5.00 $4.90 $5.00 $5.00 20,791
2018-01-19 $4.75 $5.05 $4.75 $5.00 $5.00 42,252
2018-01-18 $4.90 $4.90 $4.75 $4.80 $4.80 6,208
2018-01-17 $5.15 $5.20 $4.80 $4.85 $4.85 67,640
2018-01-16 $5.15 $5.20 $5.15 $5.15 $5.15 20,171
2018-01-12 $5.25 $5.30 $5.20 $5.20 $5.20 16,544
2018-01-11 $5.35 $5.48 $5.20 $5.25 $5.25 90,580
2018-01-10 $5.00 $5.35 $5.00 $5.35 $5.35 138,683
2018-01-09 $4.80 $5.20 $4.65 $5.10 $5.10 130,357
2018-01-08 $4.65 $4.79 $4.62 $4.70 $4.70 14,566
2018-01-05 $4.85 $4.85 $4.65 $4.65 $4.65 15,219
2018-01-04 $4.85 $4.85 $4.70 $4.70 $4.70 18,713
2018-01-03 $4.85 $4.85 $4.80 $4.80 $4.80 4,666
2018-01-02 $4.75 $4.85 $4.75 $4.80 $4.80 7,874
2017-12-29 $4.75 $4.75 $4.60 $4.71 $4.71 50,748
2017-12-28 $4.80 $4.80 $4.75 $4.75 $4.75 2,895
2017-12-27 $4.75 $4.76 $4.70 $4.70 $4.70 3,705
2017-12-26 $4.80 $4.80 $4.70 $4.70 $4.70 9,284
2017-12-22 $4.85 $4.90 $4.75 $4.90 $4.90 5,322
2017-12-21 $4.94 $4.94 $4.85 $4.85 $4.85 4,821
2017-12-20 $4.95 $4.95 $4.40 $4.95 $4.95 35,133
2017-12-19 $4.80 $4.80 $4.70 $4.80 $4.80 18,263
2017-12-18 $4.65 $4.88 $4.65 $4.85 $4.85 63,046
2017-12-15 $4.55 $4.65 $4.45 $4.55 $4.55 17,480
2017-12-14 $4.45 $4.60 $4.45 $4.55 $4.55 45,716
2017-12-13 $4.50 $4.60 $4.45 $4.45 $4.45 13,099
2017-12-12 $4.40 $4.65 $4.40 $4.50 $4.50 20,406
2017-12-11 $4.35 $4.45 $4.31 $4.40 $4.40 23,586
2017-12-08 $4.40 $4.40 $4.35 $4.40 $4.40 3,946
2017-12-07 $4.30 $4.40 $4.30 $4.35 $4.35 14,375
2017-12-06 $4.40 $4.40 $4.30 $4.35 $4.35 2,265
2017-12-05 $4.40 $4.45 $4.35 $4.45 $4.45 10,960
2017-12-04 $4.40 $4.45 $4.30 $4.45 $4.45 6,178
2017-12-01 $4.35 $4.45 $4.30 $4.40 $4.40 9,539
2017-11-30 $4.35 $4.60 $4.35 $4.45 $4.45 32,959
2017-11-29 $4.35 $4.60 $4.35 $4.35 $4.35 10,394
2017-11-28 $4.50 $4.65 $4.10 $4.40 $4.40 59,277
2017-11-27 $4.20 $4.40 $4.10 $4.40 $4.40 26,880
2017-11-24 $4.15 $4.20 $4.00 $4.20 $4.20 8,057
2017-11-22 $4.10 $4.30 $4.05 $4.15 $4.15 59,879
2017-11-21 $3.85 $4.10 $3.80 $4.05 $4.05 90,858
2017-11-20 $3.60 $3.85 $3.40 $3.85 $3.85 94,751
2017-11-17 $3.35 $3.58 $3.30 $3.50 $3.50 76,294
2017-11-16 $3.35 $3.40 $3.30 $3.30 $3.30 51,388
2017-11-15 $3.40 $3.45 $3.35 $3.35 $3.35 9,272
2017-11-14 $3.45 $3.45 $3.30 $3.45 $3.45 47,802
2017-11-13 $3.45 $3.55 $3.35 $3.55 $3.55 49,721
2017-11-10 $3.30 $3.55 $3.30 $3.40 $3.40 102,917
2017-11-09 $3.10 $3.60 $3.09 $3.49 $3.49 106,694
2017-11-08 $3.25 $3.25 $3.15 $3.15 $3.15 24,183
2017-11-07 $3.30 $3.35 $3.20 $3.25 $3.25 19,257
2017-11-06 $3.30 $3.36 $3.30 $3.35 $3.35 18,400
2017-11-03 $3.30 $3.35 $3.30 $3.35 $3.35 5,877
2017-11-02 $3.29 $3.35 $3.26 $3.35 $3.35 6,289
2017-11-01 $3.21 $3.30 $3.20 $3.25 $3.25 9,204
2017-10-31 $3.30 $3.35 $3.20 $3.20 $3.20 20,943
2017-10-30 $3.35 $3.35 $3.25 $3.30 $3.30 23,982
2017-10-27 $3.45 $3.45 $3.30 $3.40 $3.40 11,567
2017-10-26 $3.45 $3.50 $3.40 $3.40 $3.40 10,024
2017-10-25 $3.45 $3.50 $3.45 $3.45 $3.45 5,132
2017-10-24 $3.45 $3.55 $3.40 $3.45 $3.45 16,269
2017-10-23 $3.45 $3.45 $3.40 $3.45 $3.45 2,568
2017-10-20 $3.60 $3.60 $3.40 $3.45 $3.45 9,595
2017-10-19 $3.45 $3.65 $3.45 $3.55 $3.55 2,769
2017-10-18 $3.55 $3.62 $3.50 $3.50 $3.50 13,343
2017-10-17 $3.50 $3.65 $3.50 $3.55 $3.55 13,351
2017-10-16 $3.45 $3.55 $3.45 $3.55 $3.55 6,509
2017-10-13 $3.50 $3.50 $3.35 $3.40 $3.40 31,976
2017-10-12 $3.50 $3.55 $3.40 $3.40 $3.40 43,544
2017-10-11 $3.55 $3.60 $3.50 $3.55 $3.55 12,115
2017-10-10 $3.55 $3.60 $3.50 $3.55 $3.55 15,426
2017-10-09 $3.70 $3.70 $3.55 $3.55 $3.55 15,074
2017-10-06 $3.65 $3.71 $3.60 $3.65 $3.65 28,784
2017-10-05 $3.70 $3.75 $3.60 $3.65 $3.65 18,053
2017-10-04 $3.75 $3.75 $3.60 $3.65 $3.65 46,837
2017-10-03 $3.60 $3.75 $3.60 $3.70 $3.70 92,627
2017-10-02 $3.50 $3.60 $3.50 $3.60 $3.60 48,754
2017-09-29 $3.50 $3.65 $3.50 $3.50 $3.50 34,232
2017-09-28 $3.60 $3.80 $3.30 $3.45 $3.45 124,077
2017-09-27 $3.95 $4.05 $3.90 $3.95 $3.95 25,018
2017-09-26 $4.05 $4.10 $3.85 $3.85 $3.85 40,123
2017-09-25 $4.10 $4.20 $4.05 $4.05 $4.05 29,500
2017-09-22 $4.10 $4.15 $4.05 $4.10 $4.10 14,700
2017-09-21 $4.11 $4.11 $4.05 $4.10 $4.10 12,464
2017-09-20 $4.15 $4.25 $4.05 $4.05 $4.05 11,688
2017-09-19 $4.10 $4.10 $4.05 $4.10 $4.10 29,877
2017-09-18 $4.10 $4.19 $4.05 $4.05 $4.05 16,934
2017-09-15 $4.10 $4.19 $4.10 $4.10 $4.10 6,389
2017-09-14 $4.20 $4.25 $4.10 $4.10 $4.10 40,532
2017-09-13 $4.25 $4.35 $4.15 $4.25 $4.25 25,775
2017-09-12 $4.45 $4.45 $4.20 $4.25 $4.25 34,749
2017-09-11 $4.40 $4.44 $4.25 $4.40 $4.40 34,816
2017-09-08 $4.35 $4.40 $4.20 $4.20 $4.20 887
2017-09-07 $4.35 $4.50 $4.20 $4.20 $4.20 51,779
2017-09-06 $4.35 $4.43 $4.30 $4.30 $4.30 13,931
2017-09-05 $4.40 $4.50 $4.35 $4.35 $4.35 11,859
2017-09-01 $4.51 $4.60 $4.40 $4.45 $4.45 13,941
2017-08-31 $4.60 $4.60 $4.50 $4.50 $4.50 3,732
2017-08-30 $4.60 $4.60 $4.45 $4.45 $4.45 9,525
2017-08-29 $4.35 $4.60 $4.35 $4.45 $4.45 9,883
2017-08-28 $4.50 $4.55 $4.45 $4.50 $4.50 17,682
2017-08-25 $4.35 $4.45 $4.25 $4.30 $4.30 10,489
2017-08-24 $4.35 $4.35 $4.25 $4.25 $4.25 5,646
2017-08-23 $4.15 $4.36 $4.15 $4.25 $4.25 38,482
2017-08-22 $4.20 $4.20 $4.10 $4.10 $4.10 14,936
2017-08-21 $4.45 $4.45 $4.05 $4.10 $4.10 45,105
2017-08-18 $4.60 $4.60 $4.35 $4.40 $4.40 28,190
2017-08-17 $4.50 $4.70 $4.45 $4.45 $4.45 18,984
2017-08-16 $4.50 $4.65 $4.50 $4.55 $4.55 22,200
2017-08-15 $4.80 $4.80 $4.45 $4.45 $4.45 21,259
2017-08-14 $4.59 $4.80 $4.40 $4.55 $4.55 37,326
2017-08-11 $4.45 $4.45 $4.35 $4.40 $4.40 61,847
2017-08-10 $4.50 $4.50 $4.35 $4.35 $4.35 38,302
2017-08-09 $4.65 $4.65 $4.40 $4.45 $4.45 25,046
2017-08-08 $4.55 $4.55 $4.35 $4.40 $4.40 23,075
2017-08-07 $4.51 $4.54 $4.45 $4.45 $4.45 7,955
2017-08-04 $4.75 $4.75 $4.45 $4.45 $4.45 17,223
2017-08-03 $4.45 $4.88 $4.40 $4.55 $4.55 95,726
2017-08-02 $4.45 $4.60 $4.30 $4.58 $4.58 57,138
2017-08-01 $4.45 $4.46 $4.38 $4.45 $4.45 5,849
2017-07-31 $4.26 $4.45 $4.26 $4.43 $4.43 7,509
2017-07-28 $4.35 $4.45 $4.30 $4.45 $4.45 14,901
2017-07-27 $4.40 $4.46 $4.30 $4.30 $4.30 16,744
2017-07-26 $4.40 $4.40 $4.25 $4.40 $4.40 26,853
2017-07-25 $4.45 $4.45 $4.35 $4.35 $4.35 14,131
2017-07-24 $4.35 $4.45 $4.20 $4.25 $4.25 7,925
2017-07-21 $4.25 $4.49 $4.25 $4.45 $4.45 34,288
2017-07-20 $4.20 $4.30 $4.20 $4.25 $4.25 8,577
2017-07-19 $4.20 $4.30 $4.20 $4.20 $4.20 25,343
2017-07-18 $3.95 $4.23 $3.95 $4.20 $4.20 48,150
2017-07-17 $3.85 $3.95 $3.85 $3.90 $3.90 13,816
2017-07-14 $4.00 $4.05 $4.00 $4.05 $4.05 11,479
2017-07-13 $3.90 $4.00 $3.90 $4.00 $4.00 7,787
2017-07-12 $3.90 $4.00 $3.88 $4.00 $4.00 12,696
2017-07-11 $3.90 $3.90 $3.80 $3.80 $3.80 11,398
2017-07-10 $3.90 $4.00 $3.90 $3.95 $3.95 7,433
2017-07-07 $3.80 $3.90 $3.80 $3.90 $3.90 3,925
2017-07-06 $3.87 $3.90 $3.87 $3.90 $3.90 1,274
2017-07-05 $3.85 $3.95 $3.85 $3.85 $3.85 17,482
2017-07-03 $4.00 $4.00 $3.85 $3.95 $3.95 6,855
2017-06-30 $3.95 $3.95 $3.89 $3.95 $3.95 6,547
2017-06-29 $3.87 $3.95 $3.85 $3.90 $3.90 10,012
2017-06-28 $3.85 $3.96 $3.85 $3.90 $3.90 6,763
2017-06-27 $4.00 $4.00 $3.90 $3.95 $3.95 6,172
2017-06-26 $4.00 $4.05 $3.95 $3.95 $3.95 2,026
2017-06-23 $4.00 $4.00 $3.85 $4.00 $4.00 31,791
2017-06-22 $3.95 $4.10 $3.94 $4.02 $4.02 7,938
2017-06-21 $4.00 $4.05 $3.95 $4.05 $4.05 8,947
2017-06-20 $4.00 $4.00 $3.85 $3.95 $3.95 16,774
2017-06-19 $4.10 $4.10 $3.95 $4.05 $4.05 12,053
2017-06-16 $4.10 $4.15 $4.05 $4.05 $4.05 3,083
2017-06-15 $4.05 $4.20 $4.05 $4.10 $4.10 29,402
2017-06-14 $4.05 $4.05 $3.95 $4.05 $4.05 3,836
2017-06-13 $4.00 $4.10 $4.00 $4.10 $4.10 14,064
2017-06-12 $4.05 $4.10 $3.90 $4.00 $4.00 18,134
2017-06-09 $4.10 $4.20 $4.06 $4.10 $4.10 13,418
2017-06-08 $3.95 $4.10 $3.95 $4.05 $4.05 6,998
2017-06-07 $3.95 $4.00 $3.95 $4.00 $4.00 12,219
2017-06-06 $4.00 $4.05 $4.00 $4.00 $4.00 12,153
2017-06-05 $4.00 $4.05 $4.00 $4.00 $4.00 100
2017-06-02 $3.95 $4.10 $3.95 $4.05 $4.05 47
2017-06-01 $4.01 $4.05 $3.95 $4.00 $4.00 5,379
2017-05-31 $3.90 $4.05 $3.90 $4.05 $4.05 11,989
2017-05-30 $3.95 $4.20 $3.80 $4.10 $4.10 48,300
2017-05-26 $4.00 $4.00 $3.80 $3.90 $3.90 64,292
2017-05-25 $4.05 $4.05 $4.00 $4.03 $4.03 16,687
2017-05-24 $4.10 $4.10 $4.00 $4.05 $4.05 30,736
2017-05-23 $4.15 $4.15 $4.06 $4.10 $4.10 42,600
2017-05-22 $4.05 $4.25 $3.90 $4.25 $4.25 231,360
2017-05-19 $4.30 $4.50 $4.30 $4.50 $4.50 52,566
2017-05-18 $4.40 $4.50 $4.40 $4.40 $4.40 37,620
2017-05-17 $4.45 $4.50 $4.40 $4.40 $4.40 50,024
2017-05-16 $4.35 $4.45 $4.35 $4.40 $4.40 27,170
2017-05-15 $4.50 $4.60 $4.35 $4.40 $4.40 55,250
2017-05-12 $4.75 $4.75 $4.60 $4.70 $4.70 30,858
2017-05-11 $4.65 $4.70 $4.61 $4.70 $4.70 33,095
2017-05-10 $4.60 $4.65 $4.55 $4.60 $4.60 28,094
2017-05-09 $4.55 $4.65 $4.55 $4.60 $4.60 25,888
2017-05-08 $4.70 $4.70 $4.60 $4.60 $4.60 15,446
2017-05-05 $4.65 $4.75 $4.55 $4.75 $4.75 40,736
2017-05-04 $4.70 $4.75 $4.65 $4.72 $4.72 10,089
2017-05-03 $4.60 $4.90 $4.60 $4.75 $4.75 43,926
2017-05-02 $4.65 $4.70 $4.55 $4.70 $4.70 50,198
2017-05-01 $4.70 $4.75 $4.65 $4.65 $4.65 5,137
2017-04-28 $4.70 $4.75 $4.60 $4.75 $4.75 14,824
2017-04-27 $4.85 $4.86 $4.65 $4.65 $4.65 1,635
2017-04-26 $4.95 $4.95 $4.76 $4.80 $4.80 10,899
2017-04-25 $4.85 $5.00 $4.82 $5.00 $5.00 10,811
2017-04-24 $4.85 $4.85 $4.65 $4.85 $4.85 28,724
2017-04-21 $4.70 $4.90 $4.70 $4.70 $4.70 27,404
2017-04-20 $4.80 $4.90 $4.75 $4.75 $4.75 56,254
2017-04-19 $4.70 $4.95 $4.70 $4.90 $4.90 20,402
2017-04-18 $4.85 $4.85 $4.60 $4.80 $4.80 34,364
2017-04-17 $5.05 $5.05 $4.85 $4.85 $4.85 41,354
2017-04-13 $5.30 $5.30 $5.00 $5.10 $5.10 65,443
2017-04-12 $5.21 $5.30 $5.15 $5.25 $5.25 6,171
2017-04-11 $5.45 $5.55 $5.20 $5.20 $5.20 16,559
2017-04-10 $5.50 $5.55 $5.30 $5.40 $5.40 12,088
2017-04-07 $4.90 $5.60 $4.90 $5.45 $5.45 341,595
2017-04-06 $5.05 $5.10 $5.00 $5.10 $5.10 4,786
2017-04-05 $5.10 $5.15 $5.05 $5.10 $5.10 69,770
2017-04-04 $4.95 $5.10 $4.85 $5.00 $5.00 28,910
2017-04-03 $5.15 $5.15 $5.00 $5.00 $5.00 16,721
2017-03-31 $4.95 $5.15 $4.95 $5.10 $5.10 34,833
2017-03-30 $4.95 $5.10 $4.95 $5.00 $5.00 25,539
2017-03-29 $4.98 $5.07 $4.98 $5.05 $5.05 4,826
2017-03-28 $5.05 $5.10 $4.95 $5.05 $5.05 398
2017-03-27 $5.00 $5.10 $5.00 $5.05 $5.05 509
2017-03-24 $5.00 $5.10 $5.00 $5.10 $5.10 21,976
2017-03-23 $5.00 $5.20 $4.95 $5.20 $5.20 31,243
2017-03-22 $5.00 $5.20 $4.95 $5.15 $5.15 27,423
2017-03-21 $5.05 $5.20 $5.05 $5.13 $5.13 11,513
2017-03-20 $5.05 $5.20 $4.95 $5.20 $5.20 31,438
2017-03-17 $5.10 $5.20 $5.10 $5.15 $5.15 6,422
2017-03-16 $5.20 $5.25 $5.10 $5.20 $5.20 20,386
2017-03-15 $5.20 $5.25 $5.13 $5.15 $5.15 17,254
2017-03-14 $5.10 $5.25 $5.10 $5.20 $5.20 18,496
2017-03-13 $5.18 $5.25 $5.15 $5.20 $5.20 19,333
2017-03-10 $5.15 $5.30 $5.14 $5.15 $5.15 9,292
2017-03-09 $5.20 $5.25 $5.10 $5.25 $5.25 32,975
2017-03-08 $5.05 $5.20 $5.05 $5.10 $5.10 12,408
2017-03-07 $5.15 $5.15 $5.05 $5.10 $5.10 16,751
2017-03-06 $4.90 $5.20 $4.90 $5.15 $5.15 37,245
2017-03-03 $5.10 $5.25 $5.10 $5.15 $5.15 42,642
2017-03-02 $5.20 $5.20 $4.95 $5.20 $5.20 23,853
2017-03-01 $4.90 $5.15 $4.90 $5.15 $5.15 21,832
2017-02-28 $4.95 $5.10 $4.85 $5.10 $5.10 41,144
2017-02-27 $4.90 $4.90 $4.75 $4.90 $4.90 9,565
2017-02-24 $4.81 $4.90 $4.76 $4.88 $4.88 30,156
2017-02-23 $4.90 $4.95 $4.80 $4.85 $4.85 38,879
2017-02-22 $4.85 $4.90 $4.75 $4.90 $4.90 53,179
2017-02-21 $4.65 $4.80 $4.65 $4.70 $4.70 27,498
2017-02-17 $4.55 $4.60 $4.55 $4.55 $4.55 25,132
2017-02-16 $4.50 $4.60 $4.50 $4.55 $4.55 44,813
2017-02-15 $4.49 $4.60 $4.45 $4.60 $4.60 17,165
2017-02-14 $4.70 $4.70 $4.35 $4.45 $4.45 186,806
2017-02-13 $4.91 $4.95 $4.85 $4.95 $4.95 111,967
2017-02-10 $5.05 $5.05 $4.75 $4.95 $4.95 58,600
2017-02-09 $5.05 $5.13 $5.03 $5.10 $5.10 48,157
2017-02-08 $5.05 $5.05 $5.00 $5.05 $5.05 8,480
2017-02-07 $5.10 $5.10 $5.05 $5.05 $5.05 11,392
2017-02-06 $5.05 $5.15 $5.05 $5.10 $5.10 16,340
2017-02-03 $5.11 $5.15 $5.05 $5.08 $5.08 8,647
2017-02-02 $5.15 $5.20 $5.00 $5.20 $5.20 13,965
2017-02-01 $5.10 $5.15 $5.00 $5.15 $5.15 26,966
2017-01-31 $5.10 $5.15 $5.05 $5.15 $5.15 7,313
2017-01-30 $5.00 $5.15 $5.00 $5.15 $5.15 6,812
2017-01-27 $5.13 $5.13 $5.05 $5.06 $5.06 14,036
2017-01-26 $5.20 $5.25 $5.00 $5.20 $5.20 44,733
2017-01-25 $5.19 $5.22 $5.19 $5.22 $5.22 3,271
2017-01-24 $5.25 $5.25 $5.20 $5.23 $5.23 10,314
2017-01-23 $5.25 $5.26 $5.00 $5.25 $5.25 52,048
2017-01-20 $5.30 $5.35 $5.20 $5.30 $5.30 4,657
2017-01-19 $5.10 $5.30 $5.10 $5.25 $5.25 251,055
2017-01-18 $5.20 $5.20 $4.90 $5.20 $5.20 98,711
2017-01-17 $5.20 $5.25 $5.15 $5.20 $5.20 9,062
2017-01-13 $5.20 $5.30 $5.20 $5.20 $5.20 35,301
2017-01-12 $5.20 $5.25 $5.15 $5.20 $5.20 36,987
2017-01-11 $5.15 $5.20 $5.15 $5.20 $5.20 1,017
2017-01-10 $5.07 $5.35 $5.07 $5.20 $5.20 74,951
2017-01-09 $5.25 $5.28 $5.10 $5.10 $5.10 6,347
2017-01-06 $5.21 $5.35 $5.21 $5.30 $5.30 544
2017-01-05 $5.35 $5.35 $5.27 $5.35 $5.35 4,309
2017-01-04 $5.32 $5.40 $5.30 $5.30 $5.30 15,619
2017-01-03 $5.15 $5.55 $5.10 $5.40 $5.40 59,484
2016-12-30 $5.15 $5.25 $5.15 $5.20 $5.20 9,226
2016-12-29 $5.15 $5.20 $5.15 $5.20 $5.20 13,734
2016-12-28 $5.13 $5.20 $5.10 $5.15 $5.15 18,062
2016-12-27 $5.20 $5.20 $5.10 $5.10 $5.10 15,150
2016-12-23 $5.18 $5.25 $5.15 $5.25 $5.25 5,527
2016-12-22 $5.13 $5.25 $5.13 $5.20 $5.20 5,693
2016-12-21 $5.00 $5.10 $5.00 $5.10 $5.10 30,525
2016-12-20 $5.05 $5.10 $5.00 $5.00 $5.00 42,887
2016-12-19 $5.30 $5.35 $5.10 $5.10 $5.10 43,205
2016-12-16 $5.35 $5.40 $5.30 $5.30 $5.30 13,847
2016-12-15 $5.42 $5.45 $5.35 $5.40 $5.40 6,040
2016-12-14 $5.35 $5.45 $5.35 $5.35 $5.35 2,431
2016-12-13 $5.51 $5.55 $5.35 $5.45 $5.45 18,282
2016-12-12 $5.40 $5.65 $5.40 $5.50 $5.50 27,637
2016-12-09 $5.50 $5.50 $5.40 $5.40 $5.40 5,049
2016-12-08 $5.50 $5.50 $5.40 $5.40 $5.40 20,076
2016-12-07 $5.35 $5.43 $5.30 $5.40 $5.40 31,764
2016-12-06 $5.35 $5.40 $5.35 $5.35 $5.35 11,149
2016-12-05 $5.40 $5.52 $5.40 $5.40 $5.40 28,243
2016-12-02 $5.50 $5.60 $5.40 $5.45 $5.45 47,606
2016-12-01 $5.75 $5.75 $5.55 $5.55 $5.55 27,892
2016-11-30 $5.80 $5.80 $5.65 $5.70 $5.70 25,545
2016-11-29 $5.65 $5.70 $5.63 $5.70 $5.70 35,241
2016-11-28 $5.70 $5.70 $5.60 $5.60 $5.60 3,551
2016-11-25 $5.70 $5.70 $5.55 $5.65 $5.65 8,921
2016-11-23 $5.65 $5.70 $5.60 $5.70 $5.70 7,286
2016-11-22 $5.70 $5.70 $5.60 $5.70 $5.70 22,542
2016-11-21 $5.65 $5.75 $5.60 $5.65 $5.65 14,056
2016-11-18 $5.80 $5.85 $5.75 $5.80 $5.80 23,830
2016-11-17 $5.60 $5.75 $5.50 $5.75 $5.75 18,862
2016-11-16 $5.40 $5.60 $5.37 $5.60 $5.60 72,413
2016-11-15 $5.60 $5.60 $5.25 $5.25 $5.25 60,242
2016-11-14 $5.90 $5.90 $5.20 $5.50 $5.50 196,367
2016-11-11 $6.00 $6.20 $6.00 $6.15 $6.15 99,493
2016-11-10 $6.00 $6.05 $6.00 $6.03 $6.03 22,972
2016-11-09 $6.05 $6.15 $5.90 $6.00 $6.00 92,834
2016-11-08 $6.30 $6.30 $6.20 $6.20 $6.20 18,511
2016-11-07 $6.30 $6.40 $6.30 $6.40 $6.40 8,869
2016-11-04 $6.22 $6.40 $6.05 $6.30 $6.30 46,022
2016-11-03 $6.20 $6.25 $6.20 $6.20 $6.20 6,691
2016-11-02 $6.40 $6.40 $6.20 $6.20 $6.20 17,651
2016-11-01 $6.45 $6.45 $6.30 $6.35 $6.35 21,916
2016-10-31 $6.45 $6.50 $6.30 $6.45 $6.45 28,244
2016-10-28 $6.35 $6.45 $6.35 $6.45 $6.45 16,615
2016-10-27 $6.40 $6.40 $6.35 $6.38 $6.38 17,998
2016-10-26 $6.30 $6.35 $6.25 $6.30 $6.30 4,918
2016-10-25 $6.25 $6.30 $6.25 $6.30 $6.30 7,139
2016-10-24 $6.35 $6.55 $6.25 $6.25 $6.25 16,630
2016-10-21 $6.55 $6.55 $6.40 $6.40 $6.40 36,348
2016-10-20 $6.50 $6.55 $6.40 $6.45 $6.45 22,183
2016-10-19 $6.50 $6.65 $6.50 $6.50 $6.50 9,809
2016-10-18 $6.65 $6.65 $6.50 $6.50 $6.50 9,177
2016-10-17 $6.65 $6.65 $6.50 $6.55 $6.55 50,344
2016-10-14 $6.58 $6.63 $6.56 $6.60 $6.60 31,585
2016-10-13 $6.57 $6.64 $6.40 $6.55 $6.55 20,381
2016-10-12 $6.55 $6.64 $6.44 $6.59 $6.59 22,877
2016-10-11 $6.61 $6.64 $6.41 $6.55 $6.55 65,935
2016-10-10 $6.39 $6.61 $6.36 $6.58 $6.58 29,318
2016-10-07 $6.45 $6.47 $6.29 $6.40 $6.40 25,463
2016-10-06 $6.44 $6.54 $6.42 $6.45 $6.45 19,817
2016-10-05 $6.32 $6.50 $6.24 $6.50 $6.50 31,113
2016-10-04 $6.23 $6.36 $6.23 $6.27 $6.27 49,437
2016-10-03 $6.25 $6.30 $6.15 $6.28 $6.28 39,854
2016-09-30 $6.22 $6.36 $6.20 $6.26 $6.26 64,542
2016-09-29 $6.28 $6.28 $6.15 $6.26 $6.26 59,241
2016-09-28 $6.36 $6.36 $6.25 $6.27 $6.27 35,748
2016-09-27 $6.40 $6.44 $6.21 $6.30 $6.30 20,338
2016-09-26 $6.19 $6.26 $6.18 $6.25 $6.25 50,640
2016-09-23 $6.33 $6.33 $6.17 $6.18 $6.18 21,168
2016-09-22 $6.14 $6.23 $6.10 $6.20 $6.20 46,290
2016-09-21 $6.11 $6.33 $6.02 $6.19 $6.19 32,524
2016-09-20 $6.30 $6.30 $6.07 $6.09 $6.09 30,960
2016-09-19 $6.38 $6.45 $6.23 $6.26 $6.26 75,382
2016-09-16 $6.70 $6.70 $6.30 $6.35 $6.35 115,844
2016-09-15 $6.88 $7.00 $6.45 $6.55 $6.55 366,146
2016-09-14 $5.96 $6.25 $5.94 $6.18 $6.18 69,993
2016-09-13 $6.03 $6.06 $5.98 $5.98 $5.98 11,650
2016-09-12 $5.93 $6.09 $5.93 $6.05 $6.05 11,800
2016-09-09 $6.06 $6.09 $5.97 $6.00 $6.00 11,465
2016-09-08 $6.01 $6.13 $6.00 $6.05 $6.05 10,422
2016-09-07 $5.91 $6.14 $5.89 $6.10 $6.10 34,670
2016-09-06 $6.03 $6.03 $5.88 $5.95 $5.95 15,469
2016-09-02 $6.03 $6.03 $5.94 $5.96 $5.96 7,530
2016-09-01 $6.00 $6.08 $5.88 $5.88 $5.88 3,492
2016-08-31 $5.99 $6.07 $5.95 $6.00 $6.00 2,514
2016-08-30 $6.06 $6.12 $5.97 $6.03 $6.03 13,519
2016-08-29 $5.97 $6.24 $5.93 $6.10 $6.10 14,694
2016-08-26 $6.07 $6.07 $5.96 $5.99 $5.99 11,522
2016-08-25 $6.00 $6.14 $6.00 $6.12 $6.12 8,583
2016-08-24 $5.91 $6.19 $5.91 $6.17 $6.17 32,619
2016-08-23 $6.06 $6.06 $5.99 $6.00 $6.00 11,268
2016-08-22 $6.06 $6.06 $5.98 $6.00 $6.00 5,306
2016-08-19 $5.89 $6.12 $5.89 $6.02 $6.02 11,731
2016-08-18 $5.92 $6.09 $5.85 $5.94 $5.94 36,495
2016-08-17 $6.00 $6.00 $5.87 $5.90 $5.90 14,295
2016-08-16 $6.07 $6.21 $5.92 $6.07 $6.07 21,244
2016-08-15 $5.83 $6.11 $5.83 $6.10 $6.10 34,715
2016-08-12 $5.91 $5.92 $5.83 $5.87 $5.87 11,851
2016-08-11 $5.90 $5.95 $5.84 $5.92 $5.92 7,283
2016-08-10 $5.94 $5.94 $5.82 $5.83 $5.83 10,574
2016-08-09 $5.91 $5.95 $5.83 $5.86 $5.86 19,162
2016-08-08 $5.98 $5.98 $5.90 $5.90 $5.90 7,563
2016-08-05 $5.86 $5.92 $5.86 $5.89 $5.89 5,922
2016-08-04 $5.91 $5.98 $5.79 $5.87 $5.87 4,381
2016-08-03 $5.89 $5.91 $5.80 $5.86 $5.86 4,903
2016-08-02 $5.90 $5.92 $5.78 $5.82 $5.82 6,561
2016-08-01 $5.81 $5.94 $5.78 $5.91 $5.91 4,689
2016-07-29 $5.89 $6.07 $5.81 $5.82 $5.82 9,298
2016-07-28 $5.92 $6.05 $5.90 $5.91 $5.91 3,105
2016-07-27 $6.00 $6.00 $5.90 $5.95 $5.95 4,479
2016-07-26 $5.99 $6.11 $5.99 $6.02 $6.02 2,616
2016-07-25 $6.07 $6.12 $5.88 $6.11 $6.11 14,455
2016-07-22 $6.06 $6.10 $6.01 $6.04 $6.04 5,442
2016-07-21 $6.16 $6.19 $6.10 $6.10 $6.10 2,749
2016-07-20 $6.19 $6.19 $6.11 $6.16 $6.16 4,078
2016-07-19 $5.95 $6.14 $5.95 $6.09 $6.09 9,881
2016-07-18 $5.99 $6.10 $5.85 $5.90 $5.90 16,134
2016-07-15 $5.85 $6.04 $5.85 $5.97 $5.97 8,741
2016-07-14 $5.94 $6.00 $5.87 $5.88 $5.88 8,403
2016-07-13 $5.85 $5.97 $5.84 $5.90 $5.90 10,837
2016-07-12 $5.91 $5.96 $5.80 $5.90 $5.90 12,198
2016-07-11 $5.79 $5.95 $5.79 $5.82 $5.82 25,318
2016-07-08 $5.80 $5.87 $5.78 $5.79 $5.79 9,350
2016-07-07 $5.72 $5.90 $5.70 $5.70 $5.70 20,275
2016-07-06 $5.73 $5.79 $5.64 $5.70 $5.70 15,470
2016-07-05 $5.93 $5.99 $5.71 $5.79 $5.79 13,030
2016-07-01 $6.03 $6.03 $5.79 $5.98 $5.98 12,368
2016-06-30 $5.90 $6.00 $5.77 $5.84 $5.84 22,530
2016-06-29 $5.72 $5.98 $5.70 $5.86 $5.86 22,627
2016-06-28 $5.44 $5.70 $5.44 $5.69 $5.69 42,436
2016-06-27 $5.68 $5.71 $5.40 $5.42 $5.42 33,134
2016-06-24 $5.70 $5.86 $5.65 $5.69 $5.69 10,834
2016-06-23 $5.83 $5.94 $5.83 $5.85 $5.85 13,372
2016-06-22 $5.85 $6.05 $5.76 $5.80 $5.80 14,365
2016-06-21 $5.94 $5.96 $5.83 $5.91 $5.91 7,747
2016-06-20 $6.21 $6.21 $6.01 $6.02 $6.02 6,043
2016-06-17 $5.67 $6.25 $5.67 $6.08 $6.08 52,248
2016-06-16 $5.68 $5.69 $5.66 $5.69 $5.69 5,264
2016-06-15 $5.75 $5.88 $5.65 $5.68 $5.68 8,698
2016-06-14 $5.66 $5.86 $5.66 $5.68 $5.68 8,813
2016-06-13 $5.93 $6.24 $5.67 $5.67 $5.67 45,367
2016-06-10 $6.02 $6.17 $5.92 $6.00 $6.00 14,949
2016-06-09 $6.15 $6.15 $6.05 $6.09 $6.09 9,641
2016-06-08 $6.11 $6.25 $6.11 $6.14 $6.14 6,661
2016-06-07 $5.89 $6.21 $5.89 $6.15 $6.15 10,091
2016-06-06 $5.88 $5.95 $5.88 $5.94 $5.94 16,810
2016-06-03 $6.07 $6.07 $5.88 $5.90 $5.90 12,666
2016-06-02 $6.23 $6.23 $5.90 $5.96 $5.96 14,664
2016-06-01 $6.01 $6.20 $5.97 $6.07 $6.07 22,035
2016-05-31 $6.06 $6.11 $5.79 $5.95 $5.95 30,160
2016-05-27 $6.08 $6.09 $6.00 $6.04 $6.04 8,939
2016-05-26 $6.16 $6.16 $6.02 $6.02 $6.02 32,925
2016-05-25 $6.19 $6.27 $6.12 $6.19 $6.19 4,085
2016-05-24 $6.21 $6.40 $6.11 $6.17 $6.17 75,392
2016-05-23 $6.26 $6.26 $6.11 $6.12 $6.12 15,979
2016-05-20 $6.19 $6.44 $6.19 $6.27 $6.27 8,102
2016-05-19 $6.13 $6.20 $6.13 $6.17 $6.17 14,130
2016-05-18 $6.06 $6.18 $6.05 $6.15 $6.15 5,998
2016-05-17 $6.24 $6.26 $6.04 $6.12 $6.12 43,044
2016-05-16 $6.41 $6.53 $6.24 $6.26 $6.26 18,253
2016-05-13 $6.28 $6.52 $6.23 $6.34 $6.34 50,728
2016-05-12 $6.53 $6.62 $6.29 $6.33 $6.33 65,241
2016-05-11 $6.67 $6.74 $6.56 $6.57 $6.57 44,974
2016-05-10 $7.27 $7.40 $6.18 $6.64 $6.64 232,157
2016-05-09 $6.91 $7.10 $6.90 $6.96 $6.96 18,311
2016-05-06 $6.80 $6.99 $6.68 $6.97 $6.97 16,643
2016-05-05 $6.84 $6.92 $6.78 $6.78 $6.78 9,701
2016-05-04 $6.82 $6.91 $6.77 $6.80 $6.80 8,735
2016-05-03 $6.76 $6.89 $6.72 $6.85 $6.85 29,879
2016-05-02 $6.81 $6.89 $6.76 $6.79 $6.79 43,081
2016-04-29 $7.26 $7.43 $6.80 $6.87 $6.87 158,149
2016-04-28 $7.32 $7.42 $7.22 $7.23 $7.23 72,341
2016-04-27 $7.30 $7.41 $7.16 $7.41 $7.41 22,445
2016-04-26 $7.20 $7.46 $7.16 $7.38 $7.38 29,617
2016-04-25 $7.34 $7.34 $7.20 $7.24 $7.24 29,500
2016-04-22 $7.29 $7.37 $7.25 $7.34 $7.34 16,027
2016-04-21 $7.15 $7.35 $7.15 $7.30 $7.30 43,236
2016-04-20 $7.17 $7.29 $7.11 $7.18 $7.18 19,718
2016-04-19 $7.22 $7.22 $7.11 $7.14 $7.14 18,410
2016-04-18 $7.08 $7.23 $7.04 $7.16 $7.16 28,297
2016-04-15 $7.17 $7.44 $7.11 $7.11 $7.11 65,769
2016-04-14 $7.08 $7.20 $7.08 $7.17 $7.17 15,760
2016-04-13 $7.07 $7.17 $7.01 $7.08 $7.08 24,105
2016-04-12 $7.19 $7.19 $6.93 $7.00 $7.00 17,274
2016-04-11 $6.89 $7.07 $6.88 $6.97 $6.97 19,185
2016-04-08 $7.18 $7.18 $6.91 $6.91 $6.91 39,870
2016-04-07 $7.11 $7.20 $7.00 $7.13 $7.13 25,430
2016-04-06 $6.90 $7.14 $6.90 $7.11 $7.11 26,133
2016-04-05 $6.98 $7.06 $6.86 $6.86 $6.86 12,423
2016-04-04 $7.01 $7.01 $6.86 $6.97 $6.97 52,325
2016-04-01 $6.98 $7.05 $6.91 $6.97 $6.97 59,227
2016-03-31 $6.94 $7.10 $6.93 $6.98 $6.98 39,532
2016-03-30 $6.90 $7.03 $6.90 $7.02 $7.02 30,337
2016-03-29 $6.88 $7.00 $6.88 $6.98 $6.98 28,143
2016-03-28 $6.92 $7.01 $6.91 $7.00 $7.00 18,621
2016-03-24 $6.96 $7.03 $6.92 $6.98 $6.98 6,340
2016-03-23 $6.98 $7.08 $6.86 $7.05 $7.05 27,462
2016-03-22 $6.99 $7.00 $6.84 $6.99 $6.99 42,447
2016-03-21 $6.99 $7.04 $6.81 $6.99 $6.99 53,754
2016-03-18 $7.02 $7.05 $6.97 $6.99 $6.99 30,073
2016-03-17 $7.02 $7.07 $6.86 $7.00 $7.00 42,606
2016-03-16 $6.85 $6.95 $6.85 $6.91 $6.91 16,667
2016-03-15 $6.99 $6.99 $6.86 $6.89 $6.89 22,103
2016-03-14 $7.06 $7.07 $6.93 $6.93 $6.93 19,664
2016-03-11 $6.96 $7.03 $6.90 $7.03 $7.03 10,716
2016-03-10 $7.05 $7.07 $6.91 $6.93 $6.93 12,066
2016-03-09 $7.10 $7.10 $6.91 $7.04 $7.04 33,686
2016-03-08 $7.09 $7.09 $7.03 $7.03 $7.03 5,453
2016-03-07 $7.02 $7.20 $6.93 $7.09 $7.09 19,843
2016-03-04 $7.17 $7.20 $7.05 $7.11 $7.11 19,827
2016-03-03 $7.25 $7.27 $7.08 $7.24 $7.24 16,936
2016-03-02 $7.15 $7.25 $7.00 $7.24 $7.24 21,469
2016-03-01 $7.25 $7.25 $6.91 $7.18 $7.18 21,449
2016-02-29 $6.84 $7.22 $6.84 $7.19 $7.19 57,994
2016-02-26 $6.89 $6.90 $6.71 $6.78 $6.78 19,920
2016-02-25 $6.60 $6.83 $6.55 $6.74 $6.74 22,896
2016-02-24 $6.51 $6.62 $6.45 $6.59 $6.59 35,709
2016-02-23 $6.90 $6.98 $6.51 $6.56 $6.56 37,543
2016-02-22 $6.59 $7.27 $6.59 $6.74 $6.74 45,928
2016-02-19 $6.59 $6.73 $6.52 $6.54 $6.54 29,001
2016-02-18 $6.93 $6.93 $6.61 $6.65 $6.65 23,927
2016-02-17 $6.90 $6.95 $6.77 $6.83 $6.83 37,094
2016-02-16 $6.81 $6.99 $6.81 $6.85 $6.85 34,713
2016-02-12 $7.25 $7.28 $6.68 $6.70 $6.70 90,253
2016-02-11 $8.03 $8.20 $6.90 $7.23 $7.23 278,269
2016-02-10 $7.17 $7.34 $7.08 $7.30 $7.30 48,466
2016-02-09 $6.87 $7.23 $6.82 $7.04 $7.04 20,289
2016-02-08 $6.90 $7.21 $6.76 $7.01 $7.01 37,744
2016-02-05 $7.14 $7.14 $6.97 $6.97 $6.97 19,599
2016-02-04 $7.09 $7.39 $7.09 $7.14 $7.14 23,562
2016-02-03 $7.48 $7.48 $7.00 $7.11 $7.11 44,783
2016-02-02 $7.70 $7.70 $7.38 $7.38 $7.38 39,145
2016-02-01 $7.20 $7.82 $7.20 $7.76 $7.76 86,022
2016-01-29 $6.84 $7.24 $6.84 $7.15 $7.15 75,390
2016-01-28 $6.87 $6.91 $6.75 $6.84 $6.84 21,988
2016-01-27 $6.87 $6.89 $6.77 $6.81 $6.81 18,771
2016-01-26 $6.66 $6.89 $6.62 $6.84 $6.84 24,294
2016-01-25 $6.85 $6.95 $6.63 $6.66 $6.66 14,950
2016-01-22 $6.67 $6.94 $6.62 $6.85 $6.85 27,826
2016-01-21 $6.45 $6.65 $6.34 $6.59 $6.59 44,155
2016-01-20 $6.14 $6.48 $6.02 $6.46 $6.46 71,108
2016-01-19 $6.60 $6.66 $6.19 $6.25 $6.25 85,274
2016-01-15 $6.63 $6.79 $6.42 $6.66 $6.66 47,873
2016-01-14 $6.57 $6.82 $6.22 $6.70 $6.70 87,971
2016-01-13 $7.07 $7.10 $6.55 $6.56 $6.56 93,155
2016-01-12 $7.17 $7.17 $6.91 $7.00 $7.00 26,327
2016-01-11 $7.27 $7.53 $6.90 $7.02 $7.02 77,854
2016-01-08 $7.04 $7.28 $6.71 $7.04 $7.04 78,202
2016-01-07 $7.19 $7.32 $6.84 $6.96 $6.96 69,808
2016-01-06 $7.42 $7.48 $7.30 $7.32 $7.32 34,181
2016-01-05 $7.71 $7.71 $7.47 $7.53 $7.53 20,055
2016-01-04 $7.75 $7.75 $7.34 $7.65 $7.65 134,338
2015-12-31 $8.11 $8.11 $7.67 $7.76 $7.76 64,562
2015-12-30 $8.16 $8.22 $8.00 $8.14 $8.14 58,904
2015-12-29 $8.13 $8.28 $8.03 $8.17 $8.17 65,480
2015-12-28 $8.44 $8.47 $7.92 $8.12 $8.12 158,886
2015-12-24 $8.23 $8.40 $8.13 $8.32 $8.32 64,421
2015-12-23 $7.86 $8.24 $7.41 $8.17 $8.17 278,691
2015-12-22 $8.02 $8.40 $7.68 $7.69 $7.69 402,747
2015-12-21 $7.75 $9.50 $7.75 $8.36 $8.36 3,403,087
2015-12-18 $6.48 $6.50 $6.40 $6.40 $6.40 28,673
2015-12-17 $6.50 $6.50 $6.39 $6.45 $6.45 77,117
2015-12-16 $6.46 $6.50 $6.40 $6.50 $6.50 45,016
2015-12-15 $6.34 $6.52 $6.25 $6.35 $6.35 78,066
2015-12-14 $6.15 $6.40 $6.15 $6.39 $6.39 136,475
2015-12-11 $5.90 $6.09 $5.90 $5.97 $5.97 80,319
2015-12-10 $5.97 $6.09 $5.81 $5.86 $5.86 48,945
2015-12-09 $5.91 $5.96 $5.80 $5.91 $5.91 43,483
2015-12-08 $5.73 $5.89 $5.71 $5.87 $5.87 35,761
2015-12-07 $5.60 $5.80 $5.57 $5.73 $5.73 35,272
2015-12-04 $5.59 $5.61 $5.50 $5.58 $5.58 41,581
2015-12-03 $5.56 $5.67 $5.44 $5.54 $5.54 21,371
2015-12-02 $5.43 $5.48 $5.36 $5.36 $5.36 9,266
2015-12-01 $5.43 $5.49 $5.42 $5.47 $5.47 11,989
2015-11-30 $5.55 $5.55 $5.42 $5.43 $5.43 14,919
2015-11-27 $5.55 $5.57 $5.55 $5.57 $5.57 2,728
2015-11-25 $5.50 $5.55 $5.44 $5.51 $5.51 14,069
2015-11-24 $5.55 $5.56 $5.52 $5.55 $5.55 6,656
2015-11-23 $5.56 $5.61 $5.51 $5.55 $5.55 8,693
2015-11-20 $5.60 $5.61 $5.55 $5.56 $5.56 14,417
2015-11-19 $5.55 $5.60 $5.53 $5.55 $5.55 14,086
2015-11-18 $5.66 $5.66 $5.53 $5.61 $5.61 7,935
2015-11-17 $5.61 $5.68 $5.51 $5.58 $5.58 16,280
2015-11-16 $5.68 $5.68 $5.60 $5.65 $5.65 17,317
2015-11-13 $5.69 $5.69 $5.60 $5.63 $5.63 28,018
2015-11-12 $5.93 $5.93 $5.61 $5.66 $5.66 102,778
2015-11-11 $5.80 $5.95 $5.70 $5.81 $5.81 73,602
2015-11-10 $5.89 $5.94 $5.75 $5.82 $5.82 34,805
2015-11-09 $5.82 $5.89 $5.76 $5.89 $5.89 11,866
2015-11-06 $5.85 $5.87 $5.75 $5.82 $5.82 11,107
2015-11-05 $5.86 $5.89 $5.76 $5.86 $5.86 8,464
2015-11-04 $5.84 $5.93 $5.80 $5.88 $5.88 26,133
2015-11-03 $5.88 $5.89 $5.66 $5.72 $5.72 73,101
2015-11-02 $5.69 $5.95 $5.62 $5.93 $5.93 35,018
2015-10-30 $5.66 $5.79 $5.58 $5.68 $5.68 21,409
2015-10-29 $5.78 $5.83 $5.64 $5.66 $5.66 8,994
2015-10-28 $5.61 $5.84 $5.56 $5.78 $5.78 16,294
2015-10-27 $5.87 $5.89 $5.65 $5.65 $5.65 11,553
2015-10-26 $5.80 $5.93 $5.80 $5.84 $5.84 6,449
2015-10-23 $5.96 $5.96 $5.74 $5.84 $5.84 8,636
2015-10-22 $5.86 $5.97 $5.82 $5.86 $5.86 19,405
2015-10-21 $5.79 $5.93 $5.72 $5.85 $5.85 41,010
2015-10-20 $5.76 $5.82 $5.69 $5.82 $5.82 26,185
2015-10-19 $5.68 $5.78 $5.61 $5.72 $5.72 24,375
2015-10-16 $5.75 $5.83 $5.65 $5.70 $5.70 15,892
2015-10-15 $5.53 $5.80 $5.51 $5.80 $5.80 45,911
2015-10-14 $5.44 $5.61 $5.42 $5.53 $5.53 40,028
2015-10-13 $5.37 $5.48 $5.29 $5.39 $5.39 21,829
2015-10-12 $5.38 $5.43 $5.27 $5.40 $5.40 14,901
2015-10-09 $5.27 $5.44 $5.16 $5.37 $5.37 28,983
2015-10-08 $5.30 $5.35 $5.19 $5.34 $5.34 22,257
2015-10-07 $5.23 $5.36 $5.23 $5.27 $5.27 17,553
2015-10-06 $5.18 $5.29 $5.18 $5.29 $5.29 10,031
2015-10-05 $5.16 $5.23 $5.02 $5.22 $5.22 26,940
2015-10-02 $5.02 $5.15 $5.02 $5.15 $5.15 21,729
2015-10-01 $5.07 $5.18 $5.02 $5.09 $5.09 15,831
2015-09-30 $5.21 $5.21 $5.02 $5.02 $5.02 35,686
2015-09-29 $5.14 $5.26 $5.11 $5.15 $5.15 23,996
2015-09-28 $5.28 $5.28 $5.12 $5.15 $5.15 19,601
2015-09-25 $5.40 $5.41 $5.21 $5.25 $5.25 35,509
2015-09-24 $5.69 $5.69 $5.34 $5.40 $5.40 29,423
2015-09-23 $5.52 $5.71 $5.47 $5.56 $5.56 47,407
2015-09-22 $5.60 $5.60 $5.31 $5.48 $5.48 49,992
2015-09-21 $5.35 $5.64 $5.33 $5.49 $5.49 33,735
2015-09-18 $5.55 $5.63 $5.27 $5.39 $5.39 56,893
2015-09-17 $5.53 $5.63 $5.53 $5.58 $5.58 20,931
2015-09-16 $5.69 $5.69 $5.54 $5.57 $5.57 51,382
2015-09-15 $5.85 $5.96 $5.42 $5.70 $5.70 418,981
2015-09-14 $4.84 $5.19 $4.80 $5.19 $5.19 74,857
2015-09-11 $4.79 $4.94 $4.75 $4.84 $4.84 37,948
2015-09-10 $4.72 $4.84 $4.69 $4.75 $4.75 20,908
2015-09-09 $4.80 $4.88 $4.75 $4.75 $4.75 31,141
2015-09-08 $4.65 $4.93 $4.53 $4.78 $4.78 24,450
2015-09-04 $4.53 $4.62 $4.50 $4.59 $4.59 18,514
2015-09-03 $4.53 $4.61 $4.53 $4.55 $4.55 19,740
2015-09-02 $4.50 $4.61 $4.50 $4.58 $4.58 22,276
2015-09-01 $4.68 $4.68 $4.50 $4.52 $4.52 6,060
2015-08-31 $4.79 $4.87 $4.69 $4.70 $4.70 13,625
2015-08-28 $4.58 $4.92 $4.58 $4.84 $4.84 21,617
2015-08-27 $4.75 $4.91 $4.75 $4.76 $4.76 9,782
2015-08-26 $4.50 $4.71 $4.50 $4.62 $4.62 72,650
2015-08-25 $4.50 $4.50 $4.20 $4.21 $4.21 129,963
2015-08-24 $4.51 $4.51 $4.26 $4.32 $4.32 50,476
2015-08-21 $5.00 $5.00 $4.56 $4.60 $4.60 80,122
2015-08-20 $5.11 $5.11 $4.98 $4.99 $4.99 24,996
2015-08-19 $5.24 $5.30 $4.99 $5.19 $5.19 35,106
2015-08-18 $5.23 $5.23 $5.13 $5.17 $5.17 9,253
2015-08-17 $5.21 $5.32 $5.21 $5.26 $5.26 16,657
2015-08-14 $5.54 $5.54 $5.20 $5.33 $5.33 29,696
2015-08-13 $5.16 $5.66 $5.12 $5.62 $5.62 32,845
2015-08-12 $5.10 $5.17 $5.08 $5.08 $5.08 10,378
2015-08-11 $5.19 $5.19 $5.10 $5.13 $5.13 4,467
2015-08-10 $5.16 $5.36 $5.08 $5.23 $5.23 39,031
2015-08-07 $5.15 $5.28 $5.13 $5.13 $5.13 18,058
2015-08-06 $5.21 $5.30 $5.12 $5.13 $5.13 30,446
2015-08-05 $5.29 $5.35 $5.23 $5.23 $5.23 17,523
2015-08-04 $5.24 $5.26 $5.21 $5.22 $5.22 4,781
2015-08-03 $5.20 $5.38 $5.20 $5.25 $5.25 22,082
2015-07-31 $5.29 $5.42 $5.16 $5.35 $5.35 64,721
2015-07-30 $5.03 $5.45 $5.02 $5.27 $5.27 72,480
2015-07-29 $5.07 $5.07 $4.82 $4.93 $4.93 6,820
2015-07-28 $4.93 $4.93 $4.79 $4.79 $4.79 16,763
2015-07-27 $4.92 $5.04 $4.77 $4.78 $4.78 11,009
2015-07-24 $4.98 $5.00 $4.94 $4.94 $4.94 12,187
2015-07-23 $5.00 $5.00 $4.95 $4.95 $4.95 3,270
2015-07-22 $5.00 $5.01 $4.95 $4.96 $4.96 41,250
2015-07-21 $5.00 $5.06 $5.00 $5.01 $5.01 11,095
2015-07-20 $5.05 $5.07 $5.00 $5.00 $5.00 18,140
2015-07-17 $5.05 $5.14 $5.05 $5.07 $5.07 10,370
2015-07-16 $5.16 $5.16 $5.06 $5.08 $5.08 13,685
2015-07-15 $5.20 $5.22 $5.10 $5.15 $5.15 4,021
2015-07-14 $5.24 $5.25 $5.19 $5.19 $5.19 8,731
2015-07-13 $5.19 $5.25 $5.17 $5.20 $5.20 5,091
2015-07-10 $5.25 $5.25 $5.14 $5.18 $5.18 3,138
2015-07-09 $5.19 $5.28 $5.17 $5.20 $5.20 10,722
2015-07-08 $5.10 $5.25 $5.10 $5.20 $5.20 12,072
2015-07-07 $4.95 $5.25 $4.95 $5.23 $5.23 25,828
2015-07-06 $5.09 $5.09 $4.94 $4.95 $4.95 55,647
2015-07-02 $5.11 $5.16 $5.05 $5.07 $5.07 16,278
2015-07-01 $5.21 $5.36 $5.04 $5.10 $5.10 25,378
2015-06-30 $5.22 $5.28 $5.15 $5.15 $5.15 29,711
2015-06-29 $5.30 $5.41 $5.22 $5.22 $5.22 28,081
2015-06-26 $5.35 $5.40 $5.32 $5.35 $5.35 13,506
2015-06-25 $5.39 $5.40 $5.31 $5.33 $5.33 13,533
2015-06-24 $5.32 $5.45 $5.32 $5.39 $5.39 16,593
2015-06-23 $5.33 $5.44 $5.32 $5.33 $5.33 17,324
2015-06-22 $5.35 $5.35 $5.32 $5.33 $5.33 15,128
2015-06-19 $5.34 $5.40 $5.32 $5.35 $5.35 20,656
2015-06-18 $5.37 $5.49 $5.34 $5.35 $5.35 57,321
2015-06-17 $5.38 $5.45 $5.36 $5.39 $5.39 4,511
2015-06-16 $5.56 $5.58 $5.36 $5.36 $5.36 20,062
2015-06-15 $5.53 $5.66 $5.50 $5.57 $5.57 5,653
2015-06-12 $5.50 $5.68 $5.50 $5.58 $5.58 16,856
2015-06-11 $5.50 $5.54 $5.46 $5.51 $5.51 11,120
2015-06-10 $5.43 $5.53 $5.38 $5.46 $5.46 11,442
2015-06-09 $5.38 $5.54 $5.30 $5.38 $5.38 14,883
2015-06-08 $5.49 $5.49 $5.36 $5.38 $5.38 4,501
2015-06-05 $5.35 $5.48 $5.35 $5.35 $5.35 13,251
2015-06-04 $5.45 $5.58 $5.37 $5.38 $5.38 6,087
2015-06-03 $5.51 $5.58 $5.38 $5.44 $5.44 27,045
2015-06-02 $5.25 $5.60 $5.05 $5.54 $5.54 75,104
2015-06-01 $5.32 $5.33 $5.27 $5.29 $5.29 21,284
2015-05-29 $5.44 $5.49 $5.33 $5.33 $5.33 11,732
2015-05-28 $5.47 $5.50 $5.41 $5.42 $5.42 18,537
2015-05-27 $5.49 $5.50 $5.40 $5.45 $5.45 15,641
2015-05-26 $5.60 $5.60 $5.41 $5.41 $5.41 19,578
2015-05-22 $5.62 $5.74 $5.46 $5.66 $5.66 12,156
2015-05-21 $5.67 $5.89 $5.48 $5.69 $5.69 15,219
2015-05-20 $5.59 $5.71 $5.45 $5.65 $5.65 22,699
2015-05-19 $5.83 $5.86 $5.59 $5.60 $5.60 40,446
2015-05-18 $5.80 $5.91 $5.75 $5.79 $5.79 42,395
2015-05-15 $6.15 $6.15 $5.90 $5.92 $5.92 21,198
2015-05-14 $6.11 $6.20 $5.95 $5.95 $5.95 51,229
2015-05-13 $6.13 $6.19 $6.03 $6.13 $6.13 33,348
2015-05-12 $6.30 $6.30 $6.11 $6.14 $6.14 50,863
2015-05-11 $6.13 $6.50 $6.13 $6.32 $6.32 72,067
2015-05-08 $6.18 $6.28 $6.17 $6.17 $6.17 36,458
2015-05-07 $6.19 $6.24 $6.04 $6.17 $6.17 32,777
2015-05-06 $6.07 $6.25 $6.03 $6.21 $6.21 27,182
2015-05-05 $6.04 $6.21 $6.02 $6.08 $6.08 6,372
2015-05-04 $5.87 $6.13 $5.81 $6.13 $6.13 22,489
2015-05-01 $5.81 $6.23 $5.79 $5.93 $5.93 54,486
2015-04-30 $6.03 $6.03 $5.75 $5.76 $5.76 22,463
2015-04-29 $5.95 $6.03 $5.94 $6.03 $6.03 15,169
2015-04-28 $5.97 $6.00 $5.93 $5.95 $5.95 13,773
2015-04-27 $6.25 $6.25 $5.81 $5.95 $5.95 56,612
2015-04-24 $6.33 $6.39 $6.25 $6.30 $6.30 17,866
2015-04-23 $6.30 $6.43 $6.22 $6.26 $6.26 21,144
2015-04-22 $6.37 $6.37 $6.17 $6.34 $6.34 25,763
2015-04-21 $6.23 $6.39 $6.10 $6.32 $6.32 44,816
2015-04-20 $5.98 $6.27 $5.98 $6.12 $6.12 52,224
2015-04-17 $5.68 $6.05 $5.68 $5.92 $5.92 50,872
2015-04-16 $5.61 $5.94 $5.61 $5.75 $5.75 77,237
2015-04-15 $5.51 $5.63 $5.47 $5.62 $5.62 17,218
2015-04-14 $5.48 $5.54 $5.42 $5.48 $5.48 32,042
2015-04-13 $5.45 $5.49 $5.37 $5.47 $5.47 51,670
2015-04-10 $5.58 $5.58 $5.41 $5.42 $5.42 50,555
2015-04-09 $5.67 $5.68 $5.50 $5.60 $5.60 21,275
2015-04-08 $5.62 $5.68 $5.60 $5.61 $5.61 9,598
2015-04-07 $5.55 $5.70 $5.53 $5.63 $5.63 14,189
2015-04-06 $5.75 $5.76 $5.51 $5.55 $5.55 44,011
2015-04-02 $5.91 $5.91 $5.75 $5.77 $5.77 18,614
2015-04-01 $5.87 $5.94 $5.87 $5.90 $5.90 19,647
2015-03-31 $5.82 $5.89 $5.75 $5.77 $5.77 12,839
2015-03-30 $5.95 $5.99 $5.84 $5.87 $5.87 19,573
2015-03-27 $5.95 $6.07 $5.80 $5.99 $5.99 23,238
2015-03-26 $5.92 $5.99 $5.84 $5.95 $5.95 11,076
2015-03-25 $6.05 $6.15 $5.86 $5.93 $5.93 67,310
2015-03-24 $6.01 $6.12 $5.86 $6.09 $6.09 48,097
2015-03-23 $5.88 $6.09 $5.80 $5.96 $5.96 53,414
2015-03-20 $6.08 $6.10 $5.77 $5.80 $5.80 71,240
2015-03-19 $5.97 $6.15 $5.95 $6.10 $6.10 51,435
2015-03-18 $5.94 $6.00 $5.91 $5.96 $5.96 17,284
2015-03-17 $5.90 $5.94 $5.79 $5.93 $5.93 21,364
2015-03-16 $6.08 $6.10 $5.80 $5.95 $5.95 72,887
2015-03-13 $6.07 $6.15 $6.02 $6.03 $6.03 29,537
2015-03-12 $6.02 $6.19 $5.90 $6.12 $6.12 29,084
2015-03-11 $6.13 $6.13 $5.90 $6.01 $6.01 16,291
2015-03-10 $6.18 $6.21 $6.07 $6.13 $6.13 40,826
2015-03-09 $6.10 $6.22 $5.75 $6.22 $6.22 64,502
2015-03-06 $6.13 $6.13 $5.83 $5.89 $5.89 73,981
2015-03-05 $6.22 $6.25 $6.02 $6.12 $6.12 39,615
2015-03-04 $6.13 $6.27 $6.07 $6.19 $6.19 42,601
2015-03-03 $6.13 $6.40 $6.13 $6.19 $6.19 68,810
2015-03-02 $5.93 $6.34 $5.93 $6.22 $6.22 97,810
2015-02-27 $5.83 $6.15 $5.81 $6.00 $6.00 147,031
2015-02-26 $5.70 $5.83 $5.66 $5.80 $5.80 49,397
2015-02-25 $5.54 $5.74 $5.53 $5.69 $5.69 24,114
2015-02-24 $5.58 $5.72 $5.51 $5.51 $5.51 42,094
2015-02-23 $5.87 $5.99 $5.59 $5.75 $5.75 150,727
2015-02-20 $5.71 $6.00 $5.61 $5.80 $5.80 136,993
2015-02-19 $5.21 $5.75 $5.20 $5.72 $5.72 268,847
2015-02-18 $5.16 $5.30 $5.00 $5.25 $5.25 130,492
2015-02-17 $5.14 $5.20 $4.95 $5.13 $5.13 107,034
2015-02-13 $5.23 $5.25 $4.70 $5.14 $5.14 384,454
2015-02-12 $4.78 $5.78 $4.78 $5.25 $5.25 1,446,936
2015-02-11 $4.06 $4.34 $4.06 $4.10 $4.10 56,530
2015-02-10 $4.11 $4.12 $4.02 $4.05 $4.05 20,105
2015-02-09 $4.05 $4.19 $4.05 $4.10 $4.10 12,276
2015-02-06 $4.00 $4.18 $3.99 $4.12 $4.12 37,278
2015-02-05 $3.95 $4.05 $3.95 $3.98 $3.98 25,221
2015-02-04 $4.10 $4.11 $3.96 $3.99 $3.99 22,489
2015-02-03 $4.02 $4.15 $4.02 $4.10 $4.10 6,843
2015-02-02 $4.12 $4.12 $3.99 $4.00 $4.00 33,229
2015-01-30 $4.26 $4.26 $4.07 $4.07 $4.07 18,118
2015-01-29 $4.34 $4.40 $4.26 $4.26 $4.26 22,967
2015-01-28 $4.28 $4.40 $4.28 $4.33 $4.33 18,969
2015-01-27 $4.23 $4.35 $4.20 $4.28 $4.28 58,468
2015-01-26 $4.20 $4.25 $4.14 $4.25 $4.25 51,878
2015-01-23 $4.12 $4.22 $4.12 $4.17 $4.17 20,529
2015-01-22 $4.10 $4.18 $4.05 $4.15 $4.15 32,976
2015-01-21 $4.09 $4.14 $4.09 $4.11 $4.11 3,309
2015-01-20 $4.10 $4.22 $4.00 $4.16 $4.16 25,772
2015-01-16 $4.09 $4.12 $4.00 $4.04 $4.04 13,437
2015-01-15 $4.10 $4.16 $4.05 $4.14 $4.14 23,191
2015-01-14 $4.05 $4.22 $4.05 $4.15 $4.15 51,106
2015-01-13 $4.08 $4.15 $3.96 $4.03 $4.03 57,781
2015-01-12 $4.21 $4.23 $4.03 $4.05 $4.05 18,260
2015-01-09 $4.01 $4.23 $3.94 $4.16 $4.16 47,426
2015-01-08 $4.09 $4.15 $3.97 $4.00 $4.00 32,706
2015-01-07 $3.91 $4.10 $3.91 $4.03 $4.03 29,989
2015-01-06 $4.03 $4.07 $3.91 $3.93 $3.93 34,060
2015-01-05 $4.22 $4.22 $3.98 $4.11 $4.11 37,737
2015-01-02 $4.23 $4.23 $4.02 $4.19 $4.19 8,786
2014-12-31 $3.98 $4.21 $3.92 $4.17 $4.17 53,430
2014-12-30 $4.14 $4.20 $3.90 $4.00 $4.00 170,713
2014-12-29 $4.31 $4.31 $4.11 $4.19 $4.19 28,632
2014-12-26 $4.20 $4.27 $4.19 $4.23 $4.23 23,745
2014-12-24 $4.26 $4.26 $4.20 $4.20 $4.20 1,712
2014-12-23 $4.05 $4.35 $4.04 $4.26 $4.26 50,690
2014-12-22 $4.00 $4.14 $4.00 $4.04 $4.04 49,133
2014-12-19 $3.83 $4.12 $3.83 $4.00 $4.00 52,911
2014-12-18 $3.98 $3.98 $3.82 $3.85 $3.85 36,073
2014-12-17 $4.08 $4.10 $3.94 $3.98 $3.98 26,491
2014-12-16 $4.01 $4.09 $3.89 $3.90 $3.90 27,430
2014-12-15 $3.88 $4.08 $3.88 $4.07 $4.07 82,257
2014-12-12 $3.96 $4.04 $3.88 $3.90 $3.90 52,544
2014-12-11 $4.39 $4.39 $3.99 $4.01 $4.01 100,590
2014-12-10 $4.50 $4.50 $4.32 $4.35 $4.35 33,272
2014-12-09 $4.31 $4.40 $4.30 $4.35 $4.35 40,309
2014-12-08 $4.33 $4.47 $4.31 $4.36 $4.36 72,923
2014-12-05 $4.19 $4.38 $4.19 $4.31 $4.31 64,273
2014-12-04 $4.31 $4.34 $4.12 $4.30 $4.30 29,791
2014-12-03 $4.17 $4.39 $4.17 $4.30 $4.30 35,119
2014-12-02 $4.00 $4.20 $4.00 $4.17 $4.17 23,310
2014-12-01 $4.19 $4.20 $3.99 $3.99 $3.99 39,821
2014-11-28 $4.26 $4.37 $4.20 $4.21 $4.21 18,448
2014-11-26 $4.35 $4.40 $4.31 $4.38 $4.38 10,004
2014-11-25 $4.35 $4.39 $4.24 $4.32 $4.32 29,604
2014-11-24 $3.98 $4.31 $3.98 $4.30 $4.30 119,100
2014-11-21 $4.10 $4.10 $3.95 $3.98 $3.98 35,615

Netsol Technologies Inc (NTWK) News Headlines

Recent Netsol Technologies Inc (NTWK) News
Time Published Title News Site