Natuzzi SpA ADR (NTZ) Exchange: NYSE

Data as of May 20, 2024

$5.40 ($0.05) 0.93%

Natuzzi SpA ADR - Daily Information
Click for more stock information on Natuzzi SpA ADR.
Daily Information Data
Date May 20, 2024
Open $5.35
Previous Close $5.40
High $5.40
Low $5.35
Adjusted Open $5.35
Previous Adjusted Close $5.40
Adjusted High $5.40
Adjusted Low $5.35

Key People Natuzzi SpA ADR

Employee Position
Pasquale Natuzzi Chairman, President & Chief Executive Officer
Ottavio Milano Chief Operations Officer
Vittorio Notarpietro Chief Financial & Legal Officer
Pierangelo Colacicco Chief Technology & Digital Innovation Officer
Domenico Ricchiuti Chief Product Development Officer
Umberto Longobardo Chief Quality & Customer Care Officer
Matteo Sambugaro Chief Transformation Officer
Giovanni Tucci Chief Softaly Officer
Marco Caneva Non-Executive Director
Alessandro Musella Non-Executive Director
Antonia Isabella Perrone Non-Executive Director
Giuseppe Antonio D'Angelo Non-Executive Director
Stefania Saviolo Non-Executive Director
Vincenzo Massimo Perrone Non-Executive Director
Paolo Braghieri Non-Executive Director
Pasquale Natuzzi Chief Marketing & Creative Officer
Binetti Pirluigi Chief Auditor
Piero Direnzo Head-Investor Relations
Annunziata Natuzzi Chief Human Resources & Organization Officer

Company Profile Natuzzi SpA ADR

Exchange: NYSE

IPO Date: May 13, 1993

Employees: 2,656

Sector: Consumer Cyclical

Industry: Furnishings, Fixtures & Appliances

Website: Natuzzi SpA ADR Website

Address: Via C. Colombo, N. 10, Santeramo in Colle (BA) 70029, Italy

Historical Stock Data for Natuzzi SpA ADR (NTZ)
Date Open High Low Close Adj.Close Volume
2024-05-20 $5.35 $5.40 $5.35 $5.40 $5.40 5,107
2024-05-17 $5.41 $5.41 $5.35 $5.35 $5.35 2,156
2024-05-16 $5.36 $5.50 $5.30 $5.34 $5.34 8,713
2024-05-15 $5.34 $5.40 $5.30 $5.36 $5.36 2,315
2024-05-14 $5.33 $5.35 $5.27 $5.35 $5.35 7,214
2024-05-13 $5.35 $5.55 $5.20 $5.26 $5.26 25,420
2024-05-10 $5.39 $5.45 $5.35 $5.35 $5.35 13,511
2024-05-09 $5.67 $5.67 $5.35 $5.40 $5.40 61,073
2024-05-08 $5.65 $5.66 $5.45 $5.65 $5.65 9,670
2024-05-07 $5.90 $5.90 $5.65 $5.65 $5.65 13,751
2024-05-06 $5.90 $5.90 $5.90 $5.90 $5.90 142
2024-05-03 $5.90 $5.90 $5.90 $5.90 $5.90 2,011
2024-05-02 $6.20 $6.20 $6.20 $6.20 $6.20 241
2024-05-01 $6.14 $6.43 $5.90 $6.43 $6.43 1,944
2024-04-30 $6.14 $6.14 $6.14 $6.14 $6.14 400
2024-04-29 $5.90 $6.33 $5.90 $5.91 $5.91 2,211
2024-04-26 $5.90 $5.90 $5.90 $5.90 $5.90 2,586
2024-04-25 $5.90 $5.90 $5.90 $5.90 $5.90 114
2024-04-24 $5.94 $6.11 $5.90 $5.90 $5.90 1,231
2024-04-23 $6.00 $6.00 $5.70 $5.85 $5.85 7,689
2024-04-22 $6.24 $6.24 $5.95 $5.95 $5.95 2,420
2024-04-19 $6.01 $6.25 $5.96 $6.25 $6.25 1,603
2024-04-18 $6.10 $6.40 $6.00 $6.00 $6.00 11,955
2024-04-17 $6.25 $6.25 $5.96 $6.06 $6.06 4,823
2024-04-16 $6.11 $6.11 $6.11 $6.11 $6.11 436
2024-04-15 $5.95 $6.11 $5.95 $6.08 $6.08 828
2024-04-12 $5.95 $5.95 $5.95 $5.95 $5.95 221
2024-04-11 $5.95 $6.11 $5.95 $6.11 $6.11 2,089
2024-04-10 $6.11 $6.11 $6.11 $6.11 $6.11 108
2024-04-09 $6.11 $6.11 $6.11 $6.11 $6.11 113
2024-04-08 $6.15 $6.25 $5.50 $6.25 $6.25 16,133
2024-04-05 $6.25 $6.40 $6.25 $6.30 $6.30 4,462
2024-04-04 $6.29 $6.30 $6.29 $6.29 $6.29 1,073
2024-04-03 $6.25 $6.28 $6.25 $6.27 $6.27 898
2024-04-02 $6.25 $6.25 $6.25 $6.25 $6.25 500
2024-04-01 $6.25 $6.34 $6.25 $6.25 $6.25 1,265
2024-03-28 $6.34 $6.34 $6.25 $6.25 $6.25 547
2024-03-27 $6.25 $6.49 $6.25 $6.25 $6.25 1,492
2024-03-26 $6.25 $6.25 $6.25 $6.25 $6.25 0
2024-03-25 $6.28 $6.28 $6.25 $6.25 $6.25 1,877
2024-03-22 $6.25 $6.27 $6.25 $6.25 $6.25 1,629
2024-03-21 $6.25 $6.28 $6.25 $6.26 $6.26 3,807
2024-03-20 $6.30 $6.30 $6.28 $6.29 $6.29 1,103
2024-03-19 $6.20 $6.20 $6.15 $6.15 $6.15 6,337
2024-03-18 $6.25 $6.26 $6.16 $6.20 $6.20 3,763
2024-03-15 $6.25 $6.25 $6.25 $6.25 $6.25 9
2024-03-14 $6.25 $6.25 $6.25 $6.25 $6.25 273
2024-03-13 $6.25 $6.28 $6.25 $6.25 $6.25 5,785
2024-03-12 $6.30 $6.37 $6.30 $6.35 $6.35 1,387
2024-03-11 $6.28 $6.30 $6.21 $6.28 $6.28 2,108
2024-03-08 $6.30 $6.30 $6.25 $6.25 $6.25 2,463
2024-03-07 $6.25 $6.25 $6.21 $6.25 $6.25 750
2024-03-06 $6.13 $6.13 $6.13 $6.13 $6.13 49
2024-03-05 $6.27 $6.27 $6.10 $6.13 $6.13 5,109
2024-03-04 $6.31 $6.31 $6.25 $6.28 $6.28 6,752
2024-03-01 $6.25 $6.30 $6.25 $6.30 $6.30 2,810
2024-02-29 $6.30 $6.30 $6.20 $6.25 $6.25 987
2024-02-28 $6.25 $6.25 $6.25 $6.25 $6.25 198
2024-02-27 $6.25 $6.25 $6.25 $6.25 $6.25 470
2024-02-26 $6.29 $6.29 $6.29 $6.29 $6.29 0
2024-02-23 $6.30 $6.30 $6.25 $6.29 $6.29 1,177
2024-02-22 $6.15 $6.40 $6.15 $6.40 $6.40 1,298
2024-02-21 $6.18 $6.18 $6.18 $6.18 $6.18 0
2024-02-20 $6.25 $6.25 $6.10 $6.18 $6.18 6,268
2024-02-16 $6.25 $6.25 $6.25 $6.25 $6.25 1,311
2024-02-15 $6.40 $6.40 $6.25 $6.25 $6.25 8,541
2024-02-14 $6.25 $6.25 $6.25 $6.25 $6.25 141
2024-02-13 $6.25 $6.25 $6.25 $6.25 $6.25 577
2024-02-12 $6.26 $6.30 $6.25 $6.25 $6.25 5,957
2024-02-09 $6.25 $6.30 $6.20 $6.30 $6.30 4,318
2024-02-08 $6.39 $6.39 $6.39 $6.39 $6.39 6
2024-02-07 $6.25 $6.39 $6.25 $6.39 $6.39 3,468
2024-02-06 $6.25 $6.50 $6.25 $6.50 $6.50 3,702
2024-02-05 $6.26 $6.40 $6.10 $6.40 $6.40 3,324
2024-02-02 $6.27 $6.50 $6.27 $6.50 $6.50 789
2024-02-01 $6.21 $6.50 $6.21 $6.50 $6.50 908
2024-01-31 $6.25 $6.31 $6.20 $6.20 $6.20 11,383
2024-01-30 $6.50 $6.50 $6.50 $6.50 $6.50 240
2024-01-29 $6.50 $6.50 $6.50 $6.50 $6.50 334
2024-01-26 $6.45 $6.49 $6.45 $6.49 $6.49 367
2024-01-25 $6.25 $6.25 $6.25 $6.25 $6.25 18
2024-01-24 $6.25 $6.25 $6.25 $6.25 $6.25 99
2024-01-23 $6.25 $6.25 $6.25 $6.25 $6.25 457
2024-01-22 $6.25 $6.49 $6.25 $6.27 $6.27 4,769
2024-01-19 $6.25 $6.46 $6.25 $6.46 $6.46 4,516
2024-01-18 $6.27 $6.48 $6.27 $6.48 $6.48 735
2024-01-17 $6.33 $6.33 $6.33 $6.33 $6.33 806
2024-01-16 $6.26 $6.26 $6.25 $6.26 $6.26 860
2024-01-12 $6.49 $6.49 $6.49 $6.49 $6.49 2
2024-01-11 $6.50 $6.50 $6.36 $6.49 $6.49 4,483
2024-01-10 $6.26 $6.50 $6.26 $6.45 $6.45 4,113
2024-01-09 $6.34 $6.51 $6.25 $6.25 $6.25 3,510
2024-01-08 $6.40 $6.40 $6.25 $6.35 $6.35 3,829
2024-01-05 $6.50 $6.77 $6.50 $6.51 $6.51 6,348
2024-01-04 $6.50 $6.50 $6.30 $6.48 $6.48 4,402
2024-01-03 $6.60 $6.62 $6.60 $6.60 $6.60 788
2024-01-02 $6.67 $6.67 $6.67 $6.67 $6.67 274
2023-12-29 $6.70 $7.12 $6.67 $6.77 $6.77 12,593
2023-12-28 $6.71 $6.93 $6.71 $6.93 $6.93 2,786
2023-12-27 $6.67 $6.67 $6.67 $6.67 $6.67 108
2023-12-26 $6.52 $6.67 $6.52 $6.67 $6.67 1,505
2023-12-22 $6.54 $6.66 $6.54 $6.66 $6.66 358
2023-12-21 $6.66 $6.69 $6.66 $6.69 $6.69 1,446
2023-12-20 $6.25 $7.20 $6.25 $6.55 $6.55 10,652
2023-12-19 $6.10 $6.20 $6.05 $6.20 $6.20 8,657
2023-12-18 $6.15 $6.15 $6.05 $6.08 $6.08 26,360
2023-12-15 $6.10 $6.15 $6.07 $6.15 $6.15 12,956
2023-12-14 $6.15 $6.21 $6.10 $6.10 $6.10 3,416
2023-12-13 $6.10 $6.19 $6.10 $6.19 $6.19 10,900
2023-12-12 $6.10 $6.15 $6.10 $6.10 $6.10 8,794
2023-12-11 $6.25 $6.25 $6.10 $6.10 $6.10 9,509
2023-12-08 $6.50 $6.50 $6.25 $6.41 $6.41 7,854
2023-12-07 $6.37 $6.37 $6.37 $6.37 $6.37 142
2023-12-06 $6.25 $6.37 $6.25 $6.37 $6.37 5,286
2023-12-05 $6.25 $6.34 $6.25 $6.29 $6.29 1,078
2023-12-04 $6.35 $6.35 $6.29 $6.29 $6.29 336
2023-12-01 $6.52 $6.63 $6.35 $6.40 $6.40 4,202
2023-11-30 $6.50 $6.50 $6.40 $6.48 $6.48 4,270
2023-11-29 $6.26 $6.26 $6.20 $6.20 $6.20 9,820
2023-11-28 $6.37 $6.37 $6.24 $6.25 $6.25 1,037
2023-11-27 $6.41 $6.74 $6.41 $6.41 $6.41 10,809
2023-11-24 $6.38 $6.43 $6.30 $6.43 $6.43 3,521
2023-11-22 $6.25 $6.25 $6.25 $6.25 $6.25 745
2023-11-21 $6.26 $6.26 $6.26 $6.26 $6.26 499
2023-11-20 $6.28 $6.28 $6.28 $6.28 $6.28 0
2023-11-17 $6.28 $6.28 $6.28 $6.28 $6.28 305
2023-11-16 $6.35 $6.35 $6.35 $6.35 $6.35 6,536
2023-11-15 $6.60 $6.60 $6.48 $6.60 $6.60 22,247
2023-11-14 $6.60 $6.60 $6.60 $6.60 $6.60 8,706
2023-11-13 $6.50 $6.50 $6.50 $6.50 $6.50 200
2023-11-10 $6.50 $6.50 $6.50 $6.50 $6.50 144
2023-11-09 $6.50 $6.53 $6.34 $6.44 $6.44 10,121
2023-11-08 $6.50 $6.50 $6.50 $6.50 $6.50 20
2023-11-07 $6.50 $6.51 $6.50 $6.50 $6.50 4,733
2023-11-06 $6.50 $6.50 $6.50 $6.50 $6.50 1,237
2023-11-03 $6.51 $6.55 $6.50 $6.50 $6.50 5,660
2023-11-02 $6.50 $6.50 $6.50 $6.50 $6.50 1,339
2023-11-01 $6.51 $6.65 $6.45 $6.65 $6.65 1,317
2023-10-31 $6.53 $6.53 $6.53 $6.53 $6.53 313
2023-10-30 $6.17 $6.71 $6.17 $6.71 $6.71 784
2023-10-27 $6.51 $6.51 $6.51 $6.51 $6.51 381
2023-10-26 $6.51 $6.51 $6.50 $6.50 $6.50 5,235
2023-10-25 $6.68 $6.68 $6.68 $6.68 $6.68 472
2023-10-24 $6.50 $6.51 $6.50 $6.51 $6.51 578
2023-10-23 $6.80 $6.98 $6.65 $6.77 $6.77 2,561
2023-10-20 $6.55 $6.55 $6.55 $6.55 $6.55 695
2023-10-19 $6.85 $6.85 $6.50 $6.50 $6.50 2,680
2023-10-18 $6.51 $6.51 $6.50 $6.50 $6.50 1,686
2023-10-17 $6.52 $6.52 $6.52 $6.52 $6.52 8,445
2023-10-16 $6.94 $6.94 $6.70 $6.70 $6.70 1,325
2023-10-13 $6.50 $7.00 $6.50 $6.85 $6.85 1,763
2023-10-12 $6.75 $7.00 $6.51 $7.00 $7.00 2,132
2023-10-11 $6.70 $6.70 $6.39 $6.50 $6.50 13,847
2023-10-10 $6.50 $6.90 $6.50 $6.60 $6.60 3,153
2023-10-09 $6.40 $6.70 $6.40 $6.46 $6.46 2,588
2023-10-06 $6.80 $6.85 $6.70 $6.70 $6.70 1,907
2023-10-05 $6.66 $7.13 $6.66 $6.85 $6.85 5,853
2023-10-04 $6.74 $7.00 $6.71 $6.77 $6.77 3,156
2023-10-03 $6.69 $7.02 $6.69 $6.88 $6.88 3,716
2023-10-02 $7.24 $7.30 $6.70 $6.98 $6.98 8,012
2023-09-29 $7.60 $7.60 $7.05 $7.05 $7.05 528
2023-09-28 $7.24 $7.35 $7.05 $7.05 $7.05 5,474
2023-09-27 $7.34 $7.40 $7.05 $7.24 $7.24 2,977
2023-09-26 $7.14 $7.55 $7.05 $7.24 $7.24 2,175
2023-09-25 $7.45 $7.55 $7.06 $7.27 $7.27 4,217
2023-09-22 $7.39 $7.50 $7.05 $7.16 $7.16 4,868
2023-09-21 $7.05 $7.40 $7.05 $7.06 $7.06 4,868
2023-09-20 $7.39 $7.45 $7.00 $7.00 $7.00 10,685
2023-09-19 $7.30 $7.30 $7.05 $7.05 $7.05 1,951
2023-09-18 $7.14 $7.50 $7.07 $7.29 $7.29 3,379
2023-09-15 $7.05 $7.05 $7.05 $7.05 $7.05 51
2023-09-14 $7.05 $7.10 $7.05 $7.05 $7.05 3,303
2023-09-13 $7.13 $7.13 $7.05 $7.05 $7.05 2,609
2023-09-12 $6.90 $6.90 $6.90 $6.90 $6.90 284
2023-09-11 $6.90 $6.90 $6.90 $6.90 $6.90 60
2023-09-08 $6.90 $6.90 $6.90 $6.90 $6.90 35
2023-09-07 $6.90 $6.90 $6.90 $6.90 $6.90 572
2023-09-06 $7.10 $7.15 $6.90 $7.11 $7.11 1,257
2023-09-05 $6.90 $6.95 $6.90 $6.90 $6.90 924
2023-09-01 $7.15 $7.15 $6.75 $7.10 $7.10 3,881
2023-08-31 $6.80 $6.80 $6.80 $6.80 $6.80 20
2023-08-30 $6.80 $6.80 $6.80 $6.80 $6.80 382
2023-08-29 $6.80 $6.80 $6.80 $6.80 $6.80 307
2023-08-28 $6.82 $6.82 $6.82 $6.82 $6.82 2
2023-08-25 $7.20 $7.20 $6.82 $6.82 $6.82 408
2023-08-24 $7.25 $7.25 $7.25 $7.25 $7.25 124
2023-08-23 $6.85 $7.26 $6.80 $7.25 $7.25 3,410
2023-08-22 $6.80 $7.32 $6.80 $7.32 $7.32 962
2023-08-21 $6.80 $6.80 $6.80 $6.80 $6.80 389
2023-08-18 $6.80 $6.80 $6.80 $6.80 $6.80 1,209
2023-08-17 $6.80 $6.80 $6.80 $6.80 $6.80 1
2023-08-16 $6.90 $6.90 $6.80 $6.80 $6.80 1,043
2023-08-15 $6.85 $6.85 $6.85 $6.85 $6.85 264
2023-08-14 $6.81 $6.81 $6.81 $6.81 $6.81 197
2023-08-11 $6.80 $6.81 $6.80 $6.81 $6.81 423
2023-08-10 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-08-09 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-08-08 $6.81 $6.95 $6.80 $6.80 $6.80 1,583
2023-08-07 $6.90 $7.01 $6.80 $6.80 $6.80 9,126
2023-08-04 $7.00 $7.00 $7.00 $7.00 $7.00 950
2023-08-03 $6.80 $6.80 $6.80 $6.80 $6.80 232
2023-08-02 $6.80 $7.00 $6.80 $7.00 $7.00 2,283
2023-08-01 $7.00 $7.00 $7.00 $7.00 $7.00 586
2023-07-31 $7.00 $7.30 $7.00 $7.02 $7.02 1,624
2023-07-28 $7.00 $7.15 $7.00 $7.00 $7.00 44,261
2023-07-27 $7.14 $7.25 $7.00 $7.00 $7.00 27,136
2023-07-26 $6.88 $7.14 $6.85 $6.85 $6.85 410
2023-07-25 $6.75 $7.08 $6.75 $7.08 $7.08 416
2023-07-24 $6.82 $7.10 $6.82 $7.10 $7.10 781
2023-07-21 $6.89 $7.25 $6.89 $7.25 $7.25 502
2023-07-20 $7.16 $7.16 $6.85 $6.85 $6.85 503
2023-07-19 $6.80 $6.80 $6.80 $6.80 $6.80 1,014
2023-07-18 $7.15 $7.15 $6.90 $6.90 $6.90 847
2023-07-17 $7.02 $7.02 $6.85 $6.85 $6.85 347
2023-07-14 $6.95 $6.95 $6.95 $6.95 $6.95 4
2023-07-13 $6.82 $6.95 $6.82 $6.95 $6.95 429
2023-07-12 $6.88 $6.92 $6.35 $6.65 $6.65 4,422
2023-07-11 $6.87 $6.87 $6.87 $6.87 $6.87 262
2023-07-10 $7.20 $7.20 $6.70 $7.07 $7.07 2,801
2023-07-07 $7.25 $7.25 $6.80 $7.20 $7.20 613
2023-07-06 $6.81 $7.23 $6.81 $6.81 $6.81 1,847
2023-07-05 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-07-03 $6.95 $7.00 $6.95 $7.00 $7.00 1,085
2023-06-30 $6.92 $7.00 $6.60 $7.00 $7.00 42,224
2023-06-29 $6.28 $6.50 $6.28 $6.50 $6.50 696
2023-06-28 $6.26 $6.26 $6.26 $6.26 $6.26 47
2023-06-27 $6.58 $6.58 $6.26 $6.26 $6.26 761
2023-06-26 $6.26 $6.26 $6.26 $6.26 $6.26 763
2023-06-23 $7.06 $7.12 $6.38 $6.75 $6.75 3,993
2023-06-22 $6.89 $7.49 $6.89 $7.49 $7.49 1,118
2023-06-21 $6.89 $6.89 $6.70 $6.70 $6.70 641
2023-06-20 $6.68 $7.00 $6.53 $6.73 $6.73 5,898
2023-06-16 $6.98 $7.00 $6.65 $6.65 $6.65 5,056
2023-06-15 $6.70 $7.25 $6.60 $6.87 $6.87 2,300
2023-06-14 $6.55 $6.75 $6.36 $6.70 $6.70 2,673
2023-06-13 $6.58 $7.09 $6.50 $7.04 $7.04 1,054
2023-06-12 $6.45 $6.65 $6.45 $6.60 $6.60 2,054
2023-06-09 $6.57 $7.40 $6.13 $6.70 $6.70 13,880
2023-06-08 $6.70 $6.91 $6.42 $6.55 $6.55 2,033
2023-06-07 $6.72 $6.99 $6.53 $6.73 $6.73 5,341
2023-06-06 $5.74 $7.44 $5.69 $7.00 $7.00 20,843
2023-06-05 $7.00 $7.00 $4.77 $6.41 $6.41 5,800
2023-06-02 $6.00 $7.21 $5.98 $6.73 $6.73 8,738
2023-06-01 $5.95 $6.00 $5.95 $5.98 $5.98 761
2023-05-31 $6.00 $6.28 $5.58 $6.00 $6.00 2,309
2023-05-30 $6.33 $6.90 $5.75 $6.00 $6.00 16,372
2023-05-26 $5.76 $5.76 $5.76 $5.76 $5.76 181
2023-05-25 $5.41 $6.17 $5.26 $6.00 $6.00 11,487
2023-05-24 $6.12 $6.20 $5.40 $5.40 $5.40 16,616
2023-05-23 $5.22 $6.11 $5.22 $5.90 $5.90 13,659
2023-05-22 $5.11 $5.11 $5.11 $5.11 $5.11 0
2023-05-19 $5.25 $5.65 $5.11 $5.11 $5.11 517
2023-05-18 $5.15 $5.25 $5.15 $5.25 $5.25 501
2023-05-17 $5.03 $5.03 $4.94 $4.94 $4.94 201
2023-05-16 $4.94 $5.32 $4.94 $5.20 $5.20 26,161
2023-05-15 $5.27 $5.27 $5.27 $5.27 $5.27 164
2023-05-12 $5.27 $5.27 $5.27 $5.27 $5.27 733
2023-05-11 $4.94 $5.09 $4.94 $5.09 $5.09 1,588
2023-05-10 $5.72 $5.72 $5.72 $5.72 $5.72 18
2023-05-09 $5.72 $5.72 $5.72 $5.72 $5.72 62
2023-05-08 $5.72 $5.72 $5.72 $5.72 $5.72 105
2023-05-05 $5.72 $5.72 $5.72 $5.72 $5.72 218
2023-05-04 $5.44 $5.44 $5.44 $5.44 $5.44 114
2023-05-03 $5.00 $5.44 $5.00 $5.44 $5.44 405
2023-05-02 $5.48 $5.48 $5.44 $5.44 $5.44 530
2023-05-01 $5.00 $5.00 $5.00 $5.00 $5.00 199
2023-04-28 $4.94 $5.00 $4.94 $5.00 $5.00 379
2023-04-27 $4.84 $4.84 $4.84 $4.84 $4.84 62
2023-04-26 $4.78 $4.88 $4.76 $4.84 $4.84 9,887
2023-04-25 $5.10 $5.10 $5.10 $5.10 $5.10 96
2023-04-24 $5.10 $5.10 $5.10 $5.10 $5.10 2
2023-04-21 $4.96 $5.10 $4.96 $5.10 $5.10 251
2023-04-20 $5.20 $5.20 $5.20 $5.20 $5.20 24
2023-04-19 $5.20 $5.20 $5.20 $5.20 $5.20 2,001
2023-04-18 $4.83 $5.15 $4.83 $5.15 $5.15 3,138
2023-04-17 $5.00 $5.00 $5.00 $5.00 $5.00 31
2023-04-14 $5.01 $5.15 $5.00 $5.00 $5.00 8,375
2023-04-13 $5.10 $5.10 $4.97 $5.00 $5.00 1,673
2023-04-12 $5.04 $5.25 $4.91 $5.15 $5.15 3,234
2023-04-11 $5.15 $5.15 $5.15 $5.15 $5.15 602
2023-04-10 $5.15 $5.15 $5.15 $5.15 $5.15 149
2023-04-06 $5.23 $5.50 $4.99 $5.15 $5.15 8,289
2023-04-05 $5.80 $5.80 $5.21 $5.35 $5.35 4,545
2023-04-04 $5.36 $5.61 $5.36 $5.61 $5.61 423
2023-04-03 $5.50 $5.50 $5.43 $5.47 $5.47 1,751
2023-03-31 $5.10 $5.37 $5.10 $5.30 $5.30 1,087
2023-03-30 $4.90 $4.90 $4.90 $4.90 $4.90 19
2023-03-29 $5.05 $5.05 $4.78 $4.90 $4.90 4,948
2023-03-28 $5.40 $5.46 $4.95 $5.15 $5.15 9,824
2023-03-27 $5.33 $5.69 $5.10 $5.36 $5.36 7,813
2023-03-24 $5.39 $5.39 $5.30 $5.37 $5.37 1,765
2023-03-23 $5.41 $5.71 $5.41 $5.45 $5.45 926
2023-03-22 $5.89 $5.89 $5.34 $5.41 $5.41 4,814
2023-03-21 $5.20 $5.87 $5.11 $5.87 $5.87 4,470
2023-03-20 $5.43 $5.43 $5.07 $5.16 $5.16 5,480
2023-03-17 $5.09 $5.54 $4.96 $5.34 $5.34 13,691
2023-03-16 $5.10 $5.80 $4.95 $5.51 $5.51 5,922
2023-03-15 $4.95 $5.48 $4.95 $5.25 $5.25 15,132
2023-03-14 $5.29 $5.50 $4.95 $5.10 $5.10 8,375
2023-03-13 $5.38 $5.38 $5.03 $5.13 $5.13 11,269
2023-03-10 $5.16 $5.75 $5.10 $5.46 $5.46 3,707
2023-03-09 $5.10 $5.34 $4.99 $5.17 $5.17 18,812
2023-03-08 $5.36 $5.54 $5.19 $5.48 $5.48 6,095
2023-03-07 $5.19 $5.33 $5.02 $5.18 $5.18 10,123
2023-03-06 $5.40 $5.40 $5.03 $5.19 $5.19 24,303
2023-03-03 $5.38 $5.46 $5.26 $5.40 $5.40 13,115
2023-03-02 $5.80 $5.80 $5.39 $5.49 $5.49 11,699
2023-03-01 $5.94 $6.39 $5.80 $5.81 $5.81 11,496
2023-02-28 $6.38 $6.38 $5.95 $5.95 $5.95 7,387
2023-02-27 $6.29 $6.60 $6.15 $6.15 $6.15 7,139
2023-02-24 $6.23 $6.23 $6.23 $6.23 $6.23 1,087
2023-02-23 $6.21 $6.26 $6.15 $6.26 $6.26 2,742
2023-02-22 $6.31 $6.31 $6.31 $6.31 $6.31 14,670
2023-02-21 $6.11 $6.30 $6.04 $6.26 $6.26 25,818
2023-02-17 $6.05 $6.05 $6.05 $6.05 $6.05 9,403
2023-02-16 $6.26 $6.50 $5.75 $6.34 $6.34 22,294
2023-02-15 $6.24 $6.39 $6.10 $6.24 $6.24 18,898
2023-02-14 $6.50 $6.50 $5.62 $6.03 $6.03 11,360
2023-02-13 $6.79 $7.21 $6.60 $6.60 $6.60 2,812
2023-02-10 $6.79 $6.79 $6.79 $6.79 $6.79 2,107
2023-02-09 $7.20 $7.21 $6.80 $6.80 $6.80 6,761
2023-02-08 $7.19 $7.20 $7.00 $7.20 $7.20 5,442
2023-02-07 $6.81 $6.84 $6.71 $6.82 $6.82 6,080
2023-02-06 $6.74 $6.83 $6.69 $6.81 $6.81 3,795
2023-02-03 $7.00 $7.00 $6.91 $6.91 $6.91 2,280
2023-02-02 $6.75 $6.95 $6.70 $6.80 $6.80 3,009
2023-02-01 $7.00 $7.07 $6.87 $6.89 $6.89 4,728
2023-01-31 $7.20 $7.20 $6.80 $6.80 $6.80 11,476
2023-01-30 $7.55 $7.95 $7.20 $7.20 $7.20 6,334
2023-01-27 $7.89 $7.89 $7.89 $7.89 $7.89 0
2023-01-26 $7.53 $7.89 $7.53 $7.89 $7.89 1,201
2023-01-25 $7.70 $7.70 $7.70 $7.70 $7.70 102
2023-01-24 $7.97 $7.97 $7.70 $7.70 $7.70 306
2023-01-23 $7.55 $7.75 $7.55 $7.66 $7.66 1,123
2023-01-20 $7.37 $7.66 $7.37 $7.66 $7.66 1,648
2023-01-19 $7.28 $7.82 $7.28 $7.75 $7.75 8,506
2023-01-18 $7.59 $7.88 $7.53 $7.53 $7.53 2,191
2023-01-17 $8.06 $8.06 $7.22 $8.00 $8.00 7,417
2023-01-13 $7.70 $8.05 $7.60 $8.05 $8.05 1,796
2023-01-12 $7.74 $7.74 $7.35 $7.60 $7.60 1,996
2023-01-11 $7.77 $8.01 $7.20 $7.70 $7.70 13,922
2023-01-10 $7.50 $7.80 $7.12 $7.80 $7.80 7,525
2023-01-09 $7.41 $8.07 $7.41 $7.80 $7.80 6,745
2023-01-06 $7.53 $7.80 $7.31 $7.42 $7.42 10,650
2023-01-05 $8.00 $8.00 $7.50 $7.90 $7.90 2,614
2023-01-04 $7.51 $8.71 $7.51 $8.14 $8.14 2,781
2023-01-03 $7.14 $7.14 $7.14 $7.14 $7.14 233
2022-12-30 $6.85 $7.69 $6.85 $7.69 $7.69 712
2022-12-29 $7.08 $7.92 $7.08 $7.35 $7.35 5,108
2022-12-28 $7.40 $7.90 $7.23 $7.43 $7.43 5,377
2022-12-27 $7.92 $7.98 $7.56 $7.70 $7.70 17,754
2022-12-23 $7.54 $8.00 $7.40 $8.00 $8.00 10,173
2022-12-22 $6.90 $7.88 $6.90 $7.52 $7.52 15,985
2022-12-21 $6.38 $7.33 $6.38 $6.84 $6.84 13,583
2022-12-20 $6.46 $6.68 $6.35 $6.38 $6.38 6,923
2022-12-19 $6.52 $6.67 $6.47 $6.47 $6.47 3,086
2022-12-16 $6.75 $6.75 $6.75 $6.75 $6.75 0
2022-12-15 $7.58 $7.58 $6.42 $6.75 $6.75 4,048
2022-12-14 $6.68 $8.40 $6.68 $6.96 $6.96 9,081
2022-12-13 $6.62 $6.68 $6.30 $6.63 $6.63 3,017
2022-12-12 $6.10 $6.68 $6.10 $6.61 $6.61 13,179
2022-12-09 $5.83 $6.15 $5.83 $6.15 $6.15 3,620
2022-12-08 $5.85 $5.85 $5.80 $5.80 $5.80 3,485
2022-12-07 $5.85 $5.85 $5.52 $5.70 $5.70 3,584
2022-12-06 $5.87 $6.15 $5.51 $5.86 $5.86 5,226
2022-12-05 $6.12 $6.12 $5.98 $5.99 $5.99 1,212
2022-12-02 $5.85 $5.99 $5.85 $5.96 $5.96 1,286
2022-12-01 $6.00 $6.16 $5.85 $6.16 $6.16 536
2022-11-30 $5.92 $5.92 $5.75 $5.90 $5.90 4,289
2022-11-29 $5.75 $6.39 $5.75 $5.75 $5.75 12,683
2022-11-28 $5.31 $6.44 $5.26 $5.85 $5.85 26,772
2022-11-25 $5.24 $5.62 $5.24 $5.43 $5.43 4,226
2022-11-23 $5.15 $5.25 $5.11 $5.11 $5.11 2,330
2022-11-22 $4.95 $5.13 $4.79 $5.11 $5.11 1,901
2022-11-21 $4.85 $5.01 $4.80 $4.80 $4.80 3,908
2022-11-18 $5.01 $5.27 $5.00 $5.05 $5.05 4,031
2022-11-17 $5.01 $5.33 $4.93 $4.94 $4.94 2,886
2022-11-16 $4.82 $4.98 $4.82 $4.86 $4.86 1,527
2022-11-15 $5.22 $5.22 $4.50 $4.79 $4.79 6,708
2022-11-14 $4.80 $4.97 $4.40 $4.75 $4.75 12,373
2022-11-11 $5.08 $5.09 $4.80 $4.80 $4.80 4,658
2022-11-10 $5.03 $5.08 $4.80 $5.08 $5.08 782
2022-11-09 $4.80 $4.80 $4.80 $4.80 $4.80 486
2022-11-08 $5.01 $5.50 $4.95 $5.02 $5.02 12,407
2022-11-07 $5.09 $5.32 $4.87 $5.00 $5.00 21,814
2022-11-04 $5.28 $5.28 $4.59 $5.00 $5.00 12,599
2022-11-03 $5.30 $5.30 $5.25 $5.25 $5.25 905
2022-11-02 $5.35 $5.35 $5.35 $5.35 $5.35 818
2022-11-01 $5.15 $5.80 $5.15 $5.80 $5.80 7,309
2022-10-31 $5.15 $5.68 $5.15 $5.24 $5.24 21,156
2022-10-28 $5.00 $5.15 $5.00 $5.15 $5.15 1,467
2022-10-27 $5.20 $5.22 $5.18 $5.20 $5.20 3,025
2022-10-26 $5.10 $5.70 $5.10 $5.45 $5.45 12,025
2022-10-25 $5.34 $5.34 $5.20 $5.20 $5.20 1,401
2022-10-24 $5.32 $5.32 $5.15 $5.15 $5.15 381
2022-10-21 $5.02 $5.51 $5.02 $5.29 $5.29 1,870
2022-10-20 $5.00 $5.30 $5.00 $5.25 $5.25 3,862
2022-10-19 $5.13 $5.23 $4.85 $5.07 $5.07 12,176
2022-10-18 $5.11 $5.80 $5.07 $5.07 $5.07 21,088
2022-10-17 $5.21 $5.63 $4.98 $5.10 $5.10 12,792
2022-10-14 $5.10 $5.10 $5.10 $5.10 $5.10 538
2022-10-13 $5.06 $5.52 $5.06 $5.51 $5.51 3,253
2022-10-12 $5.55 $5.90 $5.50 $5.51 $5.51 17,449
2022-10-11 $5.19 $5.80 $5.05 $5.55 $5.55 16,708
2022-10-10 $5.68 $5.80 $5.10 $5.39 $5.39 56,553
2022-10-07 $5.99 $6.10 $5.71 $5.81 $5.81 34,478
2022-10-06 $6.65 $6.65 $5.80 $6.01 $6.01 26,309
2022-10-05 $6.43 $6.50 $5.80 $6.46 $6.46 10,812
2022-10-04 $6.18 $6.56 $5.80 $6.50 $6.50 19,837
2022-10-03 $6.20 $7.00 $5.90 $6.07 $6.07 124,554
2022-09-30 $6.48 $6.61 $5.77 $6.20 $6.20 88,479
2022-09-29 $6.57 $6.90 $6.30 $6.31 $6.31 64,854
2022-09-28 $6.44 $6.84 $6.20 $6.34 $6.34 102,633
2022-09-27 $6.20 $6.65 $6.20 $6.45 $6.45 30,184
2022-09-26 $6.60 $6.79 $6.45 $6.45 $6.45 5,830
2022-09-23 $6.50 $7.40 $6.25 $6.98 $6.98 7,569
2022-09-22 $6.99 $7.04 $6.66 $6.66 $6.66 589
2022-09-21 $7.04 $7.35 $6.80 $6.80 $6.80 1,687
2022-09-20 $6.75 $6.94 $6.75 $6.94 $6.94 706
2022-09-19 $7.20 $7.20 $6.80 $7.20 $7.20 11,165
2022-09-16 $7.20 $7.22 $7.20 $7.22 $7.22 1,040
2022-09-15 $7.26 $7.26 $7.26 $7.26 $7.26 322
2022-09-14 $7.52 $7.52 $7.52 $7.52 $7.52 323
2022-09-13 $7.80 $7.80 $7.72 $7.72 $7.72 644
2022-09-12 $8.24 $8.24 $8.05 $8.05 $8.05 759
2022-09-09 $8.12 $8.47 $7.86 $8.24 $8.24 6,792
2022-09-08 $8.20 $8.20 $8.20 $8.20 $8.20 14
2022-09-07 $8.28 $8.28 $7.80 $8.20 $8.20 4,363
2022-09-06 $7.30 $8.49 $7.30 $8.49 $8.49 7,936
2022-09-02 $8.25 $8.25 $8.05 $8.08 $8.08 897
2022-09-01 $8.63 $8.63 $8.00 $8.35 $8.35 1,961
2022-08-31 $8.01 $8.60 $8.01 $8.52 $8.52 1,429
2022-08-30 $7.77 $8.78 $7.75 $8.78 $8.78 2,853
2022-08-29 $8.00 $8.13 $7.39 $8.13 $8.13 3,570
2022-08-26 $7.53 $8.59 $7.05 $8.50 $8.50 2,659
2022-08-25 $7.80 $8.88 $7.70 $8.05 $8.05 2,479
2022-08-24 $7.80 $8.10 $7.61 $8.10 $8.10 2,328
2022-08-23 $7.92 $8.17 $7.85 $8.17 $8.17 737
2022-08-22 $8.60 $9.37 $7.50 $7.50 $7.50 8,606
2022-08-19 $8.51 $9.00 $7.94 $8.60 $8.60 5,856
2022-08-18 $8.00 $8.90 $7.91 $8.80 $8.80 6,727
2022-08-17 $7.88 $7.93 $7.01 $7.88 $7.88 15,391
2022-08-16 $8.43 $8.43 $7.88 $8.05 $8.05 2,477
2022-08-15 $8.20 $8.48 $7.96 $8.05 $8.05 3,870
2022-08-12 $7.66 $8.90 $7.48 $8.58 $8.58 6,920
2022-08-11 $7.65 $7.70 $7.35 $7.45 $7.45 1,700
2022-08-10 $7.55 $7.98 $6.85 $7.35 $7.35 15,190
2022-08-09 $7.70 $7.81 $7.17 $7.30 $7.30 6,385
2022-08-08 $7.91 $7.91 $7.60 $7.65 $7.65 2,682
2022-08-05 $8.04 $8.30 $7.81 $7.84 $7.84 4,425
2022-08-04 $8.50 $8.80 $7.71 $8.21 $8.21 14,265
2022-08-03 $9.20 $9.41 $8.74 $8.85 $8.85 7,257
2022-08-02 $9.50 $9.50 $9.03 $9.11 $9.11 3,187
2022-08-01 $9.04 $9.63 $9.04 $9.59 $9.59 2,905
2022-07-29 $8.91 $9.22 $8.85 $9.14 $9.14 3,195
2022-07-28 $8.54 $9.13 $8.33 $9.10 $9.10 8,196
2022-07-27 $8.03 $9.22 $8.03 $8.95 $8.95 9,441
2022-07-26 $8.50 $8.65 $7.70 $8.20 $8.20 11,022
2022-07-25 $8.60 $8.90 $8.53 $8.60 $8.60 2,661
2022-07-22 $9.41 $9.87 $8.17 $8.46 $8.46 9,949
2022-07-21 $9.70 $9.77 $9.05 $9.31 $9.31 8,606
2022-07-20 $9.16 $9.89 $9.16 $9.65 $9.65 8,861
2022-07-19 $10.02 $10.74 $9.39 $9.80 $9.80 32,446
2022-07-18 $9.39 $10.16 $9.36 $9.96 $9.96 20,250
2022-07-15 $8.49 $9.50 $8.43 $8.87 $8.87 24,000
2022-07-14 $7.79 $8.31 $7.18 $8.20 $8.20 12,123
2022-07-13 $6.72 $7.72 $6.49 $7.71 $7.71 13,899
2022-07-12 $6.70 $6.89 $6.03 $6.53 $6.53 10,962
2022-07-11 $7.43 $7.50 $6.91 $6.91 $6.91 2,456
2022-07-08 $7.45 $7.63 $7.21 $7.42 $7.42 4,351
2022-07-07 $6.97 $7.81 $6.81 $7.41 $7.41 13,504
2022-07-06 $7.10 $7.42 $6.62 $7.20 $7.20 20,623
2022-07-05 $7.96 $7.96 $6.63 $7.68 $7.68 21,019
2022-07-01 $7.56 $8.17 $7.25 $7.95 $7.95 7,422
2022-06-30 $7.60 $7.88 $7.05 $7.52 $7.52 10,220
2022-06-29 $8.24 $8.33 $7.66 $7.80 $7.80 6,264
2022-06-28 $8.50 $9.00 $8.10 $8.20 $8.20 6,231
2022-06-27 $8.37 $8.59 $8.06 $8.59 $8.59 12,600
2022-06-24 $8.54 $8.73 $8.22 $8.37 $8.37 5,086
2022-06-23 $8.84 $9.00 $7.94 $8.12 $8.12 12,856
2022-06-22 $8.71 $8.88 $8.19 $8.79 $8.79 3,864
2022-06-21 $8.51 $8.60 $8.51 $8.56 $8.56 1,055
2022-06-17 $8.40 $8.88 $8.40 $8.50 $8.50 3,223
2022-06-16 $8.52 $8.52 $8.14 $8.14 $8.14 932
2022-06-15 $8.40 $8.95 $8.40 $8.95 $8.95 729
2022-06-14 $8.05 $8.40 $7.47 $8.40 $8.40 5,553
2022-06-13 $8.82 $8.82 $8.00 $8.13 $8.13 3,728
2022-06-10 $8.00 $9.15 $8.00 $8.99 $8.99 11,025
2022-06-09 $8.66 $8.66 $7.85 $8.50 $8.50 6,482
2022-06-08 $8.75 $9.19 $8.55 $8.75 $8.75 10,120
2022-06-07 $8.95 $9.25 $8.95 $9.25 $9.25 1,146
2022-06-06 $9.20 $9.25 $8.65 $9.25 $9.25 5,268
2022-06-03 $9.77 $9.77 $9.18 $9.50 $9.50 6,910
2022-06-02 $9.40 $9.61 $9.40 $9.45 $9.45 2,320
2022-06-01 $9.58 $9.58 $9.08 $9.40 $9.40 4,565
2022-05-31 $10.11 $10.11 $9.20 $9.60 $9.60 12,049
2022-05-27 $10.39 $10.39 $10.39 $10.39 $10.39 820
2022-05-26 $9.90 $10.16 $9.44 $9.57 $9.57 9,823
2022-05-25 $9.63 $9.77 $9.63 $9.77 $9.77 785
2022-05-24 $10.12 $10.20 $9.79 $10.00 $10.00 2,991
2022-05-23 $9.70 $10.31 $9.70 $10.30 $10.30 2,587
2022-05-20 $10.05 $10.05 $9.55 $9.78 $9.78 2,011
2022-05-19 $9.60 $10.17 $9.51 $10.14 $10.14 3,787
2022-05-18 $9.96 $10.04 $9.79 $10.04 $10.04 2,622
2022-05-17 $10.10 $10.53 $9.95 $10.11 $10.11 10,496
2022-05-16 $10.00 $10.15 $9.89 $10.15 $10.15 3,467
2022-05-13 $10.50 $10.90 $9.97 $10.15 $10.15 9,538
2022-05-12 $9.80 $10.13 $9.80 $9.90 $9.90 5,361
2022-05-11 $10.46 $10.66 $9.57 $9.81 $9.81 5,792
2022-05-10 $10.19 $11.20 $10.01 $10.49 $10.49 5,524
2022-05-09 $11.32 $11.32 $10.20 $10.20 $10.20 3,988
2022-05-06 $10.42 $12.22 $10.01 $11.06 $11.06 14,874
2022-05-05 $10.90 $10.90 $9.55 $10.52 $10.52 11,251
2022-05-04 $10.68 $10.71 $10.68 $10.68 $10.68 1,131
2022-05-03 $11.17 $11.33 $10.36 $10.96 $10.96 20,016
2022-05-02 $11.72 $12.34 $11.34 $11.50 $11.50 7,751
2022-04-29 $12.70 $12.70 $11.90 $11.92 $11.92 4,498
2022-04-28 $11.96 $13.33 $11.17 $12.21 $12.21 10,354
2022-04-27 $11.71 $13.03 $10.98 $12.24 $12.24 11,932
2022-04-26 $12.78 $12.85 $11.89 $12.03 $12.03 5,884
2022-04-25 $12.87 $12.98 $10.91 $12.40 $12.40 12,267
2022-04-22 $13.00 $13.00 $13.00 $13.00 $13.00 28
2022-04-21 $13.14 $13.22 $12.40 $13.00 $13.00 18,733
2022-04-20 $13.40 $13.75 $13.06 $13.31 $13.31 1,945
2022-04-19 $13.87 $14.00 $12.95 $13.99 $13.99 4,646
2022-04-18 $12.79 $13.50 $12.09 $13.50 $13.50 8,341
2022-04-14 $13.17 $13.19 $12.90 $13.19 $13.19 4,640
2022-04-13 $13.35 $13.60 $12.88 $13.20 $13.20 6,144
2022-04-12 $12.04 $13.00 $12.04 $12.65 $12.65 10,056
2022-04-11 $12.50 $12.96 $12.11 $12.25 $12.25 2,718
2022-04-08 $11.75 $12.00 $11.75 $12.00 $12.00 1,393
2022-04-07 $12.61 $12.61 $11.75 $12.40 $12.40 3,972
2022-04-06 $12.29 $12.60 $12.19 $12.56 $12.56 9,165
2022-04-05 $12.03 $12.75 $11.98 $12.60 $12.60 13,486
2022-04-04 $11.52 $12.27 $10.54 $12.00 $12.00 11,783
2022-04-01 $11.61 $11.61 $11.12 $11.13 $11.13 11,081
2022-03-31 $12.64 $13.42 $10.25 $11.00 $11.00 25,105
2022-03-30 $12.64 $13.51 $11.70 $12.68 $12.68 12,497
2022-03-29 $13.08 $13.08 $12.70 $12.96 $12.96 5,119
2022-03-28 $13.00 $13.29 $12.80 $12.80 $12.80 2,897
2022-03-25 $12.56 $13.27 $12.56 $13.14 $13.14 4,166
2022-03-24 $13.00 $13.18 $12.71 $12.94 $12.94 12,405
2022-03-23 $12.56 $13.00 $12.01 $13.00 $13.00 7,402
2022-03-22 $12.22 $12.90 $11.80 $12.90 $12.90 14,318
2022-03-21 $11.93 $12.60 $11.30 $12.09 $12.09 9,634
2022-03-18 $11.72 $12.26 $11.30 $12.03 $12.03 2,025
2022-03-17 $10.97 $11.71 $10.97 $11.70 $11.70 6,177
2022-03-16 $10.31 $10.70 $10.31 $10.70 $10.70 4,970
2022-03-15 $10.41 $10.43 $9.57 $10.43 $10.43 28,724
2022-03-14 $10.01 $10.62 $9.32 $10.31 $10.31 8,376
2022-03-11 $10.50 $10.84 $10.43 $10.43 $10.43 676
2022-03-10 $10.84 $10.84 $10.84 $10.84 $10.84 669
2022-03-09 $10.25 $10.65 $10.25 $10.65 $10.65 1,629
2022-03-08 $10.08 $10.40 $10.00 $10.40 $10.40 8,890
2022-03-07 $9.75 $10.92 $9.63 $9.80 $9.80 18,873
2022-03-04 $10.31 $10.31 $9.42 $10.28 $10.28 9,123
2022-03-03 $10.61 $10.61 $9.52 $10.09 $10.09 5,181
2022-03-02 $10.20 $10.20 $10.20 $10.20 $10.20 895
2022-03-01 $10.30 $10.65 $9.72 $10.65 $10.65 16,067
2022-02-28 $10.78 $11.70 $10.58 $10.81 $10.81 7,783
2022-02-25 $9.90 $11.24 $9.90 $10.90 $10.90 16,075
2022-02-24 $10.28 $11.00 $10.12 $10.44 $10.44 2,510
2022-02-23 $11.00 $12.04 $10.00 $11.29 $11.29 11,789
2022-02-22 $10.03 $10.30 $9.99 $10.30 $10.30 2,429
2022-02-18 $10.74 $10.90 $10.38 $10.65 $10.65 3,069
2022-02-17 $10.74 $10.74 $10.74 $10.74 $10.74 139
2022-02-16 $11.34 $11.88 $11.16 $11.49 $11.49 3,083
2022-02-15 $11.90 $11.90 $11.10 $11.61 $11.61 3,382
2022-02-14 $11.98 $12.71 $11.06 $11.70 $11.70 10,720
2022-02-11 $12.40 $12.91 $11.95 $11.95 $11.95 4,067
2022-02-10 $12.10 $12.97 $11.82 $12.46 $12.46 5,594
2022-02-09 $11.00 $13.29 $10.90 $12.46 $12.46 24,549
2022-02-08 $11.01 $11.33 $10.99 $10.99 $10.99 4,671
2022-02-07 $11.28 $11.35 $10.69 $11.03 $11.03 2,339
2022-02-04 $11.00 $12.10 $11.00 $11.27 $11.27 10,100
2022-02-03 $10.78 $11.46 $10.77 $11.10 $11.10 6,058
2022-02-02 $12.00 $12.47 $10.73 $11.05 $11.05 16,138
2022-02-01 $11.18 $12.15 $11.01 $11.14 $11.14 20,108
2022-01-31 $10.46 $12.10 $10.46 $11.85 $11.85 5,637
2022-01-28 $11.13 $11.50 $10.13 $11.25 $11.25 19,451
2022-01-27 $10.78 $12.51 $10.17 $11.47 $11.47 16,287
2022-01-26 $11.03 $11.62 $9.45 $11.00 $11.00 12,986
2022-01-25 $10.51 $10.98 $10.22 $10.77 $10.77 13,341
2022-01-24 $11.21 $12.10 $9.90 $11.33 $11.33 11,520
2022-01-21 $12.00 $12.59 $10.06 $12.01 $12.01 18,346
2022-01-20 $12.30 $12.62 $12.00 $12.20 $12.20 5,734
2022-01-19 $12.51 $13.30 $12.25 $12.25 $12.25 4,289
2022-01-18 $12.80 $13.00 $12.56 $12.56 $12.56 1,906
2022-01-14 $12.60 $12.82 $12.60 $12.82 $12.82 965
2022-01-13 $14.01 $14.29 $12.54 $12.54 $12.54 13,381
2022-01-12 $14.75 $15.14 $13.94 $13.98 $13.98 13,194
2022-01-11 $14.75 $15.72 $14.75 $14.80 $14.80 7,923
2022-01-10 $15.25 $15.49 $14.67 $14.75 $14.75 11,503
2022-01-07 $15.51 $15.51 $14.76 $15.07 $15.07 4,277
2022-01-06 $15.53 $15.53 $14.74 $14.77 $14.77 8,390
2022-01-05 $15.47 $16.09 $14.92 $14.92 $14.92 9,451
2022-01-04 $14.75 $15.47 $14.75 $15.18 $15.18 6,059
2022-01-03 $15.29 $15.77 $14.75 $15.19 $15.19 4,737
2021-12-31 $13.90 $15.93 $13.90 $15.93 $15.93 4,664
2021-12-30 $13.85 $14.18 $13.80 $13.90 $13.90 4,253
2021-12-29 $13.72 $14.00 $13.72 $13.80 $13.80 8,952
2021-12-28 $13.94 $13.94 $13.60 $13.80 $13.80 13,133
2021-12-27 $13.92 $14.14 $13.41 $13.87 $13.87 18,965
2021-12-23 $14.29 $14.90 $13.25 $14.70 $14.70 27,546
2021-12-22 $14.36 $14.36 $14.36 $14.36 $14.36 542
2021-12-21 $13.12 $14.55 $13.01 $14.53 $14.53 7,152
2021-12-20 $14.42 $14.42 $13.96 $14.20 $14.20 2,099
2021-12-17 $14.72 $14.72 $14.65 $14.69 $14.69 833
2021-12-16 $15.42 $15.90 $15.22 $15.37 $15.37 11,287
2021-12-15 $15.40 $15.40 $15.40 $15.40 $15.40 100
2021-12-14 $15.42 $15.47 $15.28 $15.33 $15.33 4,338
2021-12-13 $15.42 $15.62 $15.35 $15.42 $15.42 3,693
2021-12-10 $15.60 $15.90 $15.40 $15.62 $15.62 4,516
2021-12-09 $15.85 $15.85 $15.42 $15.42 $15.42 529
2021-12-08 $15.77 $15.91 $15.42 $15.43 $15.43 7,032
2021-12-07 $15.11 $15.92 $15.11 $15.58 $15.58 3,849
2021-12-06 $14.89 $15.66 $14.00 $15.40 $15.40 22,725
2021-12-03 $15.15 $15.80 $14.89 $15.68 $15.68 3,439
2021-12-02 $15.75 $15.75 $15.16 $15.16 $15.16 2,875
2021-12-01 $15.80 $15.95 $15.70 $15.85 $15.85 3,801
2021-11-30 $16.70 $16.70 $15.60 $15.85 $15.85 10,729
2021-11-29 $16.25 $16.93 $14.59 $16.50 $16.50 22,949
2021-11-26 $16.02 $17.00 $16.02 $17.00 $17.00 1,784
2021-11-24 $16.27 $16.94 $16.27 $16.94 $16.94 2,620
2021-11-23 $16.79 $16.79 $16.25 $16.25 $16.25 3,200
2021-11-22 $16.30 $16.79 $16.02 $16.20 $16.20 5,977
2021-11-19 $16.15 $16.93 $16.15 $16.93 $16.93 755
2021-11-18 $16.57 $17.00 $16.25 $17.00 $17.00 779
2021-11-17 $16.04 $16.04 $16.04 $16.04 $16.04 429
2021-11-16 $16.46 $16.75 $16.46 $16.52 $16.52 9,355
2021-11-15 $17.84 $17.84 $16.04 $16.04 $16.04 18,275
2021-11-12 $17.50 $17.85 $17.20 $17.75 $17.75 11,425
2021-11-11 $17.37 $18.09 $17.00 $17.80 $17.80 7,413
2021-11-10 $17.05 $17.19 $16.58 $17.19 $17.19 3,970
2021-11-09 $17.01 $17.40 $17.00 $17.20 $17.20 1,961
2021-11-08 $16.97 $17.40 $16.90 $17.40 $17.40 1,176
2021-11-05 $16.75 $17.35 $16.30 $17.00 $17.00 6,990
2021-11-04 $17.09 $17.32 $16.78 $17.32 $17.32 2,441
2021-11-03 $17.09 $17.45 $16.74 $17.39 $17.39 8,051
2021-11-02 $17.00 $17.00 $16.80 $16.98 $16.98 17,653
2021-11-01 $17.20 $17.20 $17.20 $17.20 $17.20 830
2021-10-29 $17.34 $17.50 $17.34 $17.50 $17.50 961
2021-10-28 $17.33 $18.08 $17.32 $17.71 $17.71 1,580
2021-10-27 $18.50 $18.50 $17.39 $17.50 $17.50 4,331
2021-10-26 $17.86 $18.08 $17.20 $17.89 $17.89 7,701
2021-10-25 $17.79 $17.90 $17.25 $17.63 $17.63 4,154
2021-10-22 $18.60 $18.60 $17.50 $18.22 $18.22 4,891
2021-10-21 $18.76 $18.90 $18.35 $18.41 $18.41 9,950
2021-10-20 $18.51 $18.91 $18.00 $18.91 $18.91 8,288
2021-10-19 $19.05 $19.50 $18.51 $18.51 $18.51 9,309
2021-10-18 $18.83 $18.83 $18.51 $18.75 $18.75 2,681
2021-10-15 $18.65 $19.49 $18.38 $18.75 $18.75 8,538
2021-10-14 $18.17 $18.87 $17.61 $18.87 $18.87 10,868
2021-10-13 $17.67 $18.50 $17.67 $18.14 $18.14 961
2021-10-12 $18.42 $18.61 $17.83 $18.29 $18.29 5,573
2021-10-11 $18.41 $18.80 $18.30 $18.69 $18.69 5,140
2021-10-08 $17.41 $18.41 $17.00 $18.01 $18.01 31,457
2021-10-07 $16.30 $18.14 $16.26 $17.53 $17.53 8,663
2021-10-06 $16.75 $17.14 $16.25 $16.48 $16.48 16,210
2021-10-05 $17.12 $17.22 $16.55 $17.00 $17.00 4,514
2021-10-04 $17.50 $18.60 $16.55 $16.91 $16.91 45,486
2021-10-01 $17.00 $17.89 $16.80 $17.50 $17.50 20,934
2021-09-30 $16.72 $17.21 $16.27 $16.27 $16.27 22,296
2021-09-29 $17.33 $17.33 $16.23 $16.75 $16.75 17,796
2021-09-28 $17.54 $17.91 $16.89 $16.89 $16.89 33,684
2021-09-27 $20.50 $20.50 $18.15 $18.15 $18.15 73,894
2021-09-24 $18.32 $21.00 $18.20 $21.00 $21.00 105,601
2021-09-23 $17.84 $18.27 $17.84 $18.22 $18.22 22,959
2021-09-22 $17.43 $18.41 $17.43 $17.99 $17.99 11,994
2021-09-21 $18.09 $18.22 $17.61 $18.00 $18.00 11,557
2021-09-20 $17.42 $17.83 $16.74 $17.75 $17.75 48,121
2021-09-17 $16.79 $17.80 $16.58 $17.42 $17.42 18,653
2021-09-16 $16.50 $17.84 $16.39 $16.88 $16.88 29,815
2021-09-15 $15.50 $15.63 $15.10 $15.57 $15.57 8,745
2021-09-14 $15.82 $15.98 $15.25 $15.25 $15.25 7,943
2021-09-13 $15.70 $16.39 $15.25 $15.25 $15.25 6,541
2021-09-10 $15.70 $16.98 $15.60 $15.60 $15.60 15,052
2021-09-09 $15.30 $15.61 $15.30 $15.60 $15.60 3,791
2021-09-08 $15.28 $15.28 $15.28 $15.28 $15.28 892
2021-09-07 $15.02 $15.40 $15.00 $15.40 $15.40 14,878
2021-09-03 $15.11 $15.36 $14.93 $15.10 $15.10 35,277
2021-09-02 $15.52 $15.70 $15.29 $15.35 $15.35 1,948
2021-09-01 $15.70 $15.80 $15.50 $15.69 $15.69 7,752
2021-08-31 $15.24 $15.74 $15.11 $15.49 $15.49 26,833
2021-08-30 $15.86 $16.00 $15.11 $15.21 $15.21 15,090
2021-08-27 $15.50 $16.51 $15.20 $15.20 $15.20 11,289
2021-08-26 $15.66 $15.91 $15.31 $15.50 $15.50 7,055
2021-08-25 $15.54 $15.96 $15.10 $15.60 $15.60 10,490
2021-08-24 $14.75 $15.46 $14.75 $15.35 $15.35 10,767
2021-08-23 $15.15 $15.21 $14.50 $14.80 $14.80 13,455
2021-08-20 $14.28 $14.76 $14.28 $14.73 $14.73 6,105
2021-08-19 $14.50 $14.76 $14.50 $14.76 $14.76 1,035
2021-08-18 $15.15 $15.16 $14.52 $15.10 $15.10 6,835
2021-08-17 $16.20 $16.20 $15.49 $15.52 $15.52 4,081
2021-08-16 $16.39 $16.56 $15.57 $16.28 $16.28 8,548
2021-08-13 $17.00 $17.00 $16.50 $16.95 $16.95 3,795
2021-08-12 $16.95 $16.95 $16.81 $16.90 $16.90 827
2021-08-11 $17.00 $17.36 $16.51 $16.91 $16.91 11,221
2021-08-10 $16.00 $18.34 $16.00 $17.04 $17.04 34,699
2021-08-09 $16.20 $16.87 $15.91 $16.11 $16.11 7,537
2021-08-06 $16.25 $16.60 $15.80 $16.31 $16.31 27,799
2021-08-05 $15.15 $16.50 $15.15 $15.61 $15.61 17,314
2021-08-04 $16.93 $17.70 $15.15 $15.15 $15.15 15,170
2021-08-03 $16.22 $16.72 $16.22 $16.32 $16.32 4,722
2021-08-02 $15.82 $16.95 $15.49 $16.95 $16.95 2,071
2021-07-30 $15.72 $16.20 $15.28 $15.96 $15.96 18,911
2021-07-29 $16.00 $16.70 $15.85 $16.14 $16.14 12,609
2021-07-28 $15.12 $16.51 $15.12 $16.29 $16.29 12,434
2021-07-27 $16.30 $16.30 $14.39 $15.60 $15.60 45,227
2021-07-26 $16.45 $16.55 $16.40 $16.40 $16.40 3,467
2021-07-23 $16.35 $16.71 $16.35 $16.50 $16.50 2,732
2021-07-22 $16.37 $17.12 $16.37 $16.75 $16.75 5,794
2021-07-21 $16.37 $16.76 $16.37 $16.51 $16.51 12,499
2021-07-20 $16.53 $16.75 $16.40 $16.75 $16.75 4,633
2021-07-19 $17.07 $17.17 $16.40 $16.75 $16.75 12,035
2021-07-16 $18.33 $18.35 $17.00 $17.49 $17.49 30,270
2021-07-15 $18.67 $18.77 $18.20 $18.49 $18.49 11,762
2021-07-14 $18.70 $19.30 $18.70 $18.80 $18.80 27,671
2021-07-13 $18.93 $19.23 $18.80 $18.80 $18.80 6,083
2021-07-12 $19.15 $19.37 $18.75 $19.17 $19.17 13,999
2021-07-09 $19.61 $19.73 $18.90 $19.42 $19.42 7,881
2021-07-08 $19.02 $19.80 $18.67 $19.35 $19.35 14,396
2021-07-07 $19.40 $19.40 $18.90 $19.19 $19.19 12,983
2021-07-06 $19.62 $19.68 $19.02 $19.40 $19.40 22,169
2021-07-02 $20.11 $20.14 $19.49 $19.94 $19.94 17,147
2021-07-01 $19.79 $20.38 $19.19 $19.72 $19.72 23,598
2021-06-30 $19.44 $20.36 $19.44 $20.18 $20.18 4,701
2021-06-29 $20.17 $20.39 $19.33 $19.76 $19.76 15,942
2021-06-28 $20.27 $20.90 $20.20 $20.21 $20.21 7,551
2021-06-25 $20.29 $20.67 $20.19 $20.19 $20.19 10,784
2021-06-24 $20.56 $20.70 $20.20 $20.26 $20.26 12,235
2021-06-23 $20.90 $21.00 $20.30 $20.57 $20.57 9,924
2021-06-22 $20.19 $20.94 $19.52 $20.75 $20.75 31,278
2021-06-21 $19.79 $20.66 $19.26 $20.00 $20.00 25,782
2021-06-18 $20.20 $20.20 $19.39 $19.71 $19.71 12,398
2021-06-17 $21.00 $21.81 $19.20 $20.30 $20.30 74,435
2021-06-16 $20.12 $21.00 $19.90 $21.00 $21.00 15,687
2021-06-15 $20.37 $21.00 $19.77 $20.42 $20.42 11,678
2021-06-14 $20.28 $20.50 $19.02 $20.37 $20.37 22,628
2021-06-11 $19.83 $20.36 $19.52 $20.28 $20.28 12,424
2021-06-10 $20.00 $21.03 $19.60 $20.15 $20.15 9,810
2021-06-09 $18.93 $20.15 $18.90 $19.98 $19.98 18,388
2021-06-08 $19.50 $19.51 $18.54 $19.49 $19.49 12,198
2021-06-07 $19.02 $19.88 $18.60 $19.54 $19.54 17,495
2021-06-04 $19.86 $21.04 $18.81 $19.20 $19.20 29,066
2021-06-03 $19.68 $20.98 $19.22 $20.14 $20.14 45,895
2021-06-02 $22.80 $22.80 $19.13 $19.95 $19.95 64,326
2021-06-01 $18.30 $23.11 $18.14 $22.75 $22.75 69,165
2021-05-28 $16.50 $18.82 $16.50 $18.00 $18.00 62,536
2021-05-27 $16.63 $18.14 $16.50 $16.50 $16.50 188,209
2021-05-26 $17.06 $17.66 $16.88 $16.95 $16.95 33,399
2021-05-25 $17.40 $18.39 $16.88 $17.19 $17.19 67,287
2021-05-24 $16.78 $18.65 $16.78 $17.25 $17.25 113,828
2021-05-21 $16.16 $17.60 $15.59 $16.01 $16.01 73,070
2021-05-20 $15.67 $16.16 $15.16 $16.01 $16.01 13,731
2021-05-19 $15.11 $15.54 $15.00 $15.40 $15.40 26,227
2021-05-18 $14.60 $15.06 $14.60 $14.78 $14.78 5,015
2021-05-17 $14.82 $15.25 $14.76 $14.77 $14.77 26,890
2021-05-14 $15.07 $15.40 $14.50 $15.17 $15.17 18,046
2021-05-13 $15.29 $15.44 $14.55 $15.05 $15.05 27,449
2021-05-12 $15.10 $15.74 $14.34 $15.03 $15.03 17,146
2021-05-11 $15.99 $15.99 $14.66 $15.52 $15.52 2,536
2021-05-10 $15.27 $16.12 $14.75 $16.00 $16.00 18,178
2021-05-07 $15.40 $16.13 $15.20 $15.25 $15.25 46,490
2021-05-06 $14.80 $15.59 $14.80 $15.20 $15.20 6,597
2021-05-05 $15.45 $15.48 $14.56 $15.03 $15.03 4,400
2021-05-04 $15.70 $15.70 $14.27 $15.28 $15.28 6,810
2021-05-03 $14.39 $15.73 $14.33 $15.44 $15.44 24,928
2021-04-30 $14.86 $14.99 $14.09 $14.39 $14.39 18,196
2021-04-29 $14.71 $14.97 $14.66 $14.83 $14.83 9,808
2021-04-28 $14.65 $15.94 $14.63 $14.93 $14.93 8,840
2021-04-27 $15.11 $15.66 $14.39 $15.38 $15.38 19,583
2021-04-26 $15.23 $16.26 $15.05 $15.15 $15.15 20,219
2021-04-23 $14.75 $15.82 $14.52 $15.22 $15.22 49,615
2021-04-22 $15.11 $16.09 $14.81 $15.08 $15.08 10,813
2021-04-21 $15.69 $16.02 $14.94 $15.30 $15.30 7,196
2021-04-20 $14.47 $15.82 $14.30 $15.53 $15.53 16,079
2021-04-19 $17.38 $17.38 $14.53 $14.85 $14.85 39,644
2021-04-16 $15.56 $16.50 $14.39 $16.50 $16.50 23,809
2021-04-15 $14.61 $15.44 $13.30 $15.44 $15.44 40,268
2021-04-14 $17.12 $17.38 $14.28 $15.00 $15.00 67,993
2021-04-13 $17.52 $18.13 $16.51 $17.17 $17.17 31,591
2021-04-12 $16.50 $18.25 $16.00 $17.20 $17.20 121,019
2021-04-09 $14.36 $17.00 $14.36 $16.40 $16.40 164,152
2021-04-08 $13.67 $15.79 $12.70 $14.20 $14.20 163,016
2021-04-07 $15.54 $15.54 $12.61 $13.85 $13.85 53,629
2021-04-06 $12.36 $15.89 $12.13 $15.00 $15.00 128,724
2021-04-05 $12.64 $12.64 $12.10 $12.50 $12.50 5,154
2021-04-01 $12.11 $12.48 $12.02 $12.13 $12.13 5,427
2021-03-31 $12.18 $12.54 $12.07 $12.13 $12.13 1,714
2021-03-30 $11.76 $12.29 $11.76 $12.20 $12.20 2,258
2021-03-29 $12.23 $12.76 $11.67 $12.26 $12.26 5,377
2021-03-26 $12.52 $12.79 $12.09 $12.09 $12.09 2,253
2021-03-25 $12.43 $12.43 $11.82 $12.20 $12.20 5,974
2021-03-24 $11.95 $12.50 $11.95 $12.46 $12.46 24,164
2021-03-23 $11.67 $12.16 $11.67 $12.03 $12.03 12,442
2021-03-22 $12.63 $13.19 $12.09 $12.44 $12.44 6,580
2021-03-19 $12.20 $12.44 $12.02 $12.43 $12.43 4,513
2021-03-18 $12.29 $12.29 $11.95 $11.97 $11.97 10,405
2021-03-17 $12.65 $12.65 $11.79 $12.17 $12.17 11,615
2021-03-16 $13.59 $13.59 $12.45 $12.61 $12.61 8,638
2021-03-15 $13.50 $13.90 $13.10 $13.39 $13.39 23,703
2021-03-12 $11.90 $13.66 $11.90 $12.98 $12.98 40,577
2021-03-11 $11.93 $12.08 $11.81 $11.90 $11.90 5,443
2021-03-10 $12.21 $12.22 $11.72 $12.19 $12.19 3,440
2021-03-09 $12.48 $12.48 $11.76 $12.41 $12.41 4,194
2021-03-08 $12.06 $12.49 $11.80 $12.39 $12.39 19,026
2021-03-05 $11.98 $11.98 $11.31 $11.70 $11.70 10,501
2021-03-04 $11.31 $11.70 $11.20 $11.56 $11.56 18,583
2021-03-03 $12.10 $12.10 $11.30 $11.70 $11.70 10,613
2021-03-02 $11.82 $11.99 $11.75 $11.80 $11.80 6,165
2021-03-01 $12.10 $12.10 $11.50 $11.92 $11.92 11,242
2021-02-26 $11.47 $11.90 $11.25 $11.82 $11.82 10,724
2021-02-25 $12.21 $12.87 $12.00 $12.20 $12.20 4,979
2021-02-24 $11.37 $12.70 $11.37 $12.20 $12.20 9,418
2021-02-23 $11.91 $12.25 $11.47 $11.60 $11.60 21,015
2021-02-22 $13.06 $13.06 $11.81 $12.20 $12.20 10,870
2021-02-19 $11.54 $12.99 $11.54 $12.51 $12.51 10,561
2021-02-18 $12.50 $12.92 $11.69 $12.11 $12.11 5,165
2021-02-17 $12.32 $13.01 $12.26 $12.56 $12.56 4,884
2021-02-16 $13.20 $13.50 $12.54 $13.09 $13.09 10,203
2021-02-12 $12.30 $13.25 $12.23 $13.20 $13.20 13,297
2021-02-11 $12.72 $13.25 $11.25 $12.44 $12.44 64,523
2021-02-10 $12.50 $13.25 $12.50 $12.80 $12.80 18,485
2021-02-09 $12.54 $13.52 $12.50 $13.25 $13.25 20,075
2021-02-08 $13.49 $13.80 $12.90 $12.90 $12.90 24,695
2021-02-05 $12.25 $13.50 $12.25 $13.39 $13.39 50,704
2021-02-04 $11.50 $12.14 $11.50 $12.14 $12.14 22,272
2021-02-03 $11.20 $11.64 $11.15 $11.50 $11.50 30,008
2021-02-02 $10.75 $11.35 $10.75 $11.20 $11.20 16,979
2021-02-01 $10.77 $11.49 $10.77 $11.49 $11.49 12,733
2021-01-29 $11.44 $12.00 $11.06 $11.25 $11.25 5,138
2021-01-28 $11.75 $11.77 $11.08 $11.27 $11.27 10,268
2021-01-27 $11.12 $11.87 $10.84 $11.35 $11.35 15,469
2021-01-26 $11.88 $12.34 $10.80 $11.26 $11.26 51,467
2021-01-25 $11.84 $12.33 $11.30 $11.75 $11.75 23,323
2021-01-22 $12.30 $12.34 $11.50 $11.97 $11.97 50,644
2021-01-21 $11.50 $12.23 $11.00 $12.23 $12.23 27,652
2021-01-20 $11.80 $12.16 $11.21 $11.44 $11.44 34,793
2021-01-19 $12.40 $12.40 $11.74 $12.00 $12.00 29,402
2021-01-15 $12.90 $12.90 $12.03 $12.45 $12.45 6,012
2021-01-14 $13.84 $13.99 $12.76 $12.80 $12.80 42,674
2021-01-13 $12.43 $13.30 $12.43 $13.29 $13.29 11,097
2021-01-12 $12.37 $13.50 $11.77 $12.54 $12.54 34,942
2021-01-11 $13.00 $15.11 $12.07 $12.70 $12.70 224,844
2021-01-08 $13.40 $13.40 $12.89 $13.00 $13.00 14,606
2021-01-07 $12.50 $13.40 $11.92 $13.40 $13.40 58,743
2021-01-06 $12.20 $12.34 $12.02 $12.24 $12.24 16,543
2021-01-05 $11.30 $12.16 $11.30 $12.08 $12.08 10,246
2021-01-04 $12.48 $12.51 $11.08 $11.45 $11.45 28,498
2020-12-31 $12.72 $12.72 $12.10 $12.55 $12.55 10,179
2020-12-30 $11.43 $12.77 $11.43 $12.77 $12.77 23,299
2020-12-29 $11.15 $11.76 $10.71 $11.68 $11.68 23,582
2020-12-28 $11.27 $11.93 $11.21 $11.78 $11.78 20,372
2020-12-24 $12.65 $14.00 $10.71 $11.48 $11.48 161,796
2020-12-23 $12.32 $12.50 $11.80 $12.35 $12.35 24,650
2020-12-22 $12.09 $12.60 $11.61 $12.18 $12.18 46,529
2020-12-21 $11.75 $12.39 $11.26 $12.18 $12.18 62,510
2020-12-18 $12.19 $12.68 $11.72 $11.90 $11.90 28,177
2020-12-17 $11.94 $12.80 $11.84 $12.07 $12.07 25,685
2020-12-16 $11.80 $12.41 $11.60 $12.10 $12.10 29,722
2020-12-15 $12.68 $12.80 $11.42 $12.12 $12.12 38,922
2020-12-14 $12.40 $12.75 $12.20 $12.31 $12.31 24,914
2020-12-11 $12.43 $12.80 $11.13 $12.20 $12.20 48,287
2020-12-10 $12.32 $13.20 $12.10 $12.61 $12.61 51,882
2020-12-09 $12.60 $13.52 $12.01 $12.85 $12.85 112,245
2020-12-08 $11.58 $12.47 $11.00 $11.95 $11.95 83,475
2020-12-07 $14.50 $14.50 $11.23 $11.79 $11.79 226,105
2020-12-04 $11.88 $14.41 $11.88 $14.41 $14.41 326,923
2020-12-03 $11.11 $12.20 $10.22 $11.87 $11.87 209,268
2020-12-02 $9.43 $11.52 $8.71 $11.35 $11.35 222,657
2020-12-01 $9.50 $9.50 $9.00 $9.11 $9.11 74,209
2020-11-30 $9.00 $9.50 $8.05 $9.49 $9.49 210,855
2020-11-27 $8.40 $8.70 $8.00 $8.58 $8.58 78,187
2020-11-25 $8.00 $9.76 $7.24 $8.49 $8.49 260,320
2020-11-24 $7.18 $8.50 $6.50 $8.13 $8.13 174,337
2020-11-23 $7.67 $7.82 $6.80 $6.94 $6.94 94,702
2020-11-20 $6.32 $7.68 $6.12 $7.52 $7.52 139,835
2020-11-19 $6.02 $6.66 $5.48 $6.25 $6.25 111,967
2020-11-18 $5.61 $6.57 $5.61 $6.45 $6.45 92,767
2020-11-17 $5.45 $5.80 $5.37 $5.50 $5.50 35,951
2020-11-16 $5.08 $5.50 $4.97 $5.35 $5.35 277,023
2020-11-13 $5.27 $5.55 $4.75 $4.99 $4.99 54,097
2020-11-12 $4.67 $5.01 $4.56 $4.87 $4.87 21,823
2020-11-11 $4.70 $4.93 $4.57 $4.77 $4.77 30,160
2020-11-10 $5.70 $5.70 $4.80 $4.80 $4.80 74,705
2020-11-09 $5.82 $5.82 $5.18 $5.70 $5.70 119,381
2020-11-06 $5.78 $6.18 $5.65 $5.65 $5.65 48,690
2020-11-05 $5.81 $5.98 $5.64 $5.86 $5.86 79,532
2020-11-04 $6.38 $6.60 $5.75 $5.91 $5.91 137,048
2020-11-03 $6.20 $6.61 $6.18 $6.25 $6.25 94,098
2020-11-02 $6.16 $6.72 $6.03 $6.03 $6.03 112,285
2020-10-30 $6.31 $6.77 $6.04 $6.16 $6.16 114,534
2020-10-29 $6.21 $6.70 $5.91 $6.50 $6.50 162,578
2020-10-28 $6.57 $7.97 $6.22 $6.34 $6.34 534,907
2020-10-27 $6.75 $7.24 $6.72 $7.10 $7.10 212,145
2020-10-26 $6.59 $7.49 $6.25 $6.76 $6.76 369,987
2020-10-23 $6.05 $7.87 $5.94 $6.87 $6.87 620,021
2020-10-22 $5.91 $6.60 $5.70 $6.07 $6.07 300,925
2020-10-21 $6.84 $7.37 $5.74 $6.03 $6.03 705,396
2020-10-20 $5.90 $7.48 $5.70 $7.40 $7.40 1,943,276
2020-10-19 $4.30 $5.80 $4.30 $5.66 $5.66 997,785
2020-10-16 $3.81 $4.43 $3.71 $4.21 $4.21 299,519
2020-10-15 $3.35 $3.67 $3.08 $3.57 $3.57 98,733
2020-10-14 $3.30 $3.32 $3.16 $3.30 $3.30 75,869
2020-10-13 $3.15 $3.30 $2.96 $3.30 $3.30 164,064
2020-10-12 $3.10 $3.39 $3.10 $3.20 $3.20 135,518
2020-10-09 $2.79 $3.19 $2.49 $3.10 $3.10 285,753
2020-10-08 $2.75 $3.07 $2.60 $2.77 $2.77 236,620
2020-10-07 $2.15 $2.80 $2.15 $2.79 $2.79 443,942
2020-10-06 $2.26 $2.29 $2.08 $2.25 $2.25 202,025
2020-10-05 $1.96 $2.29 $1.94 $2.26 $2.26 340,886
2020-10-02 $1.81 $1.94 $1.81 $1.90 $1.90 87,715
2020-10-01 $1.71 $1.89 $1.71 $1.85 $1.85 39,918
2020-09-30 $1.70 $1.74 $1.63 $1.70 $1.70 289,495
2020-09-29 $1.62 $1.68 $1.62 $1.67 $1.67 79,486
2020-09-28 $1.48 $1.72 $1.48 $1.65 $1.65 112,167
2020-09-25 $1.47 $1.57 $1.47 $1.51 $1.51 172,954
2020-09-24 $1.47 $1.47 $1.41 $1.46 $1.46 17,571
2020-09-23 $1.59 $1.59 $1.35 $1.47 $1.47 81,566
2020-09-22 $1.68 $1.68 $1.51 $1.58 $1.58 88,653
2020-09-21 $1.53 $1.60 $1.52 $1.60 $1.60 69,842
2020-09-18 $1.54 $1.54 $1.47 $1.51 $1.51 18,383
2020-09-17 $1.35 $1.56 $1.33 $1.53 $1.53 73,656
2020-09-16 $1.29 $1.35 $1.29 $1.35 $1.35 3,695
2020-09-15 $1.38 $1.38 $1.29 $1.35 $1.35 15,995
2020-09-14 $1.34 $1.40 $1.34 $1.34 $1.34 9,903
2020-09-11 $1.34 $1.36 $1.27 $1.36 $1.36 44,316
2020-09-10 $1.33 $1.39 $1.30 $1.31 $1.31 34,534
2020-09-09 $1.40 $1.40 $1.33 $1.38 $1.38 47,495
2020-09-08 $1.29 $1.40 $1.27 $1.38 $1.38 14,718
2020-09-04 $1.39 $1.42 $1.26 $1.33 $1.33 98,958
2020-09-03 $1.43 $1.47 $1.38 $1.39 $1.39 35,234
2020-09-02 $1.48 $1.48 $1.44 $1.46 $1.46 40,667
2020-09-01 $1.44 $1.50 $1.44 $1.46 $1.46 18,706
2020-08-31 $1.42 $1.47 $1.42 $1.44 $1.44 14,014
2020-08-28 $1.45 $1.49 $1.45 $1.45 $1.45 14,659
2020-08-27 $1.46 $1.49 $1.45 $1.46 $1.46 10,845
2020-08-26 $1.49 $1.51 $1.46 $1.48 $1.48 21,967
2020-08-25 $1.52 $1.52 $1.42 $1.46 $1.46 36,249
2020-08-24 $1.50 $1.50 $1.44 $1.48 $1.48 38,847
2020-08-21 $1.50 $1.52 $1.45 $1.50 $1.50 28,880
2020-08-20 $1.58 $1.61 $1.41 $1.48 $1.48 50,281
2020-08-19 $1.54 $1.58 $1.49 $1.58 $1.58 55,027
2020-08-18 $1.76 $1.76 $1.47 $1.47 $1.47 52,574
2020-08-17 $1.57 $1.62 $1.47 $1.51 $1.51 85,170
2020-08-14 $1.69 $1.69 $1.56 $1.60 $1.60 56,771
2020-08-13 $1.57 $1.69 $1.57 $1.65 $1.65 34,511
2020-08-12 $1.63 $1.70 $1.60 $1.60 $1.60 31,084
2020-08-11 $1.65 $1.72 $1.60 $1.62 $1.62 81,010
2020-08-10 $1.69 $1.73 $1.65 $1.67 $1.67 123,085
2020-08-07 $1.74 $1.74 $1.62 $1.67 $1.67 98,102
2020-08-06 $1.75 $1.78 $1.74 $1.74 $1.74 44,851
2020-08-05 $1.77 $1.83 $1.75 $1.75 $1.75 63,865
2020-08-04 $1.77 $1.81 $1.75 $1.81 $1.81 48,844
2020-08-03 $1.70 $1.84 $1.70 $1.75 $1.75 80,540
2020-07-31 $1.79 $1.80 $1.70 $1.78 $1.78 259,979
2020-07-30 $1.61 $1.81 $1.55 $1.80 $1.80 403,766
2020-07-29 $1.79 $1.95 $1.63 $1.71 $1.71 254,144
2020-07-28 $1.75 $1.80 $1.61 $1.71 $1.71 373,826
2020-07-27 $1.61 $1.86 $1.57 $1.86 $1.86 1,429,325
2020-07-24 $2.04 $2.48 $1.62 $1.77 $1.77 60,656,780
2020-07-23 $1.11 $1.19 $1.10 $1.15 $1.15 51,809
2020-07-22 $1.10 $1.17 $1.10 $1.14 $1.14 31,894
2020-07-21 $1.20 $1.20 $1.10 $1.16 $1.16 30,637
2020-07-20 $1.17 $1.23 $1.10 $1.12 $1.12 60,303
2020-07-17 $1.18 $1.24 $1.16 $1.19 $1.19 172,800
2020-07-16 $1.09 $1.16 $1.06 $1.15 $1.15 72,300
2020-07-15 $1.00 $1.10 $1.00 $1.08 $1.08 54,800
2020-07-14 $1.01 $1.03 $0.96 $1.00 $1.00 87,800
2020-07-13 $1.05 $1.07 $1.01 $1.03 $1.03 76,700
2020-07-10 $1.11 $1.15 $1.05 $1.07 $1.07 101,500
2020-07-09 $1.20 $1.22 $1.11 $1.12 $1.12 124,100
2020-07-08 $1.11 $1.23 $1.11 $1.19 $1.19 114,900
2020-07-07 $1.12 $1.19 $1.11 $1.11 $1.11 146,500
2020-07-06 $1.12 $1.20 $1.11 $1.14 $1.14 55,200
2020-07-02 $1.07 $1.19 $1.07 $1.14 $1.14 158,100
2020-07-01 $1.15 $1.15 $1.05 $1.08 $1.08 128,400
2020-06-30 $1.08 $1.20 $1.01 $1.10 $1.10 246,200
2020-06-29 $1.15 $1.18 $1.07 $1.11 $1.11 123,100
2020-06-26 $1.23 $1.28 $1.05 $1.14 $1.14 373,818
2020-06-25 $1.41 $1.45 $1.22 $1.24 $1.24 348,202
2020-06-24 $1.20 $1.45 $1.16 $1.30 $1.30 422,478
2020-06-23 $1.23 $1.31 $1.19 $1.26 $1.26 149,141
2020-06-22 $1.15 $1.29 $1.15 $1.26 $1.26 259,134
2020-06-19 $1.26 $1.41 $1.15 $1.24 $1.24 357,066
2020-06-18 $1.17 $1.70 $1.15 $1.35 $1.35 1,927,441
2020-06-17 $1.04 $1.36 $1.01 $1.18 $1.18 428,324
2020-06-16 $1.11 $1.11 $1.01 $1.04 $1.04 100,391
2020-06-15 $0.97 $1.18 $0.80 $1.03 $1.03 261,680
2020-06-12 $1.17 $1.17 $0.96 $0.98 $0.98 160,551
2020-06-11 $1.13 $1.15 $0.95 $1.02 $1.02 260,217
2020-06-10 $1.46 $1.46 $1.01 $1.28 $1.28 716,593
2020-06-09 $0.93 $1.93 $0.87 $1.62 $1.62 5,024,333
2020-06-08 $0.87 $0.97 $0.87 $0.90 $0.90 316,609
2020-06-05 $0.78 $0.85 $0.78 $0.83 $0.83 152,220
2020-06-04 $0.76 $0.80 $0.73 $0.76 $0.76 89,531
2020-06-03 $0.78 $0.83 $0.73 $0.74 $0.74 46,694
2020-06-02 $0.80 $0.87 $0.77 $0.79 $0.79 59,652
2020-06-01 $0.79 $0.85 $0.78 $0.82 $0.82 46,250
2020-05-29 $0.87 $0.87 $0.74 $0.77 $0.77 51,947
2020-05-28 $0.94 $1.09 $0.80 $0.89 $0.89 112,712
2020-05-27 $0.75 $0.95 $0.69 $0.82 $0.82 293,506
2020-05-26 $0.76 $0.76 $0.70 $0.72 $0.72 63,433
2020-05-22 $0.75 $0.80 $0.70 $0.74 $0.74 161,650
2020-05-21 $0.72 $0.72 $0.68 $0.70 $0.70 14,260
2020-05-20 $0.74 $0.77 $0.67 $0.71 $0.71 54,580
2020-05-19 $0.69 $0.74 $0.69 $0.71 $0.71 7,486
2020-05-18 $0.65 $0.70 $0.65 $0.69 $0.69 13,293
2020-05-15 $0.69 $0.73 $0.66 $0.67 $0.67 36,047
2020-05-14 $0.67 $0.75 $0.63 $0.74 $0.74 30,687
2020-05-13 $0.73 $0.76 $0.60 $0.71 $0.71 51,533
2020-05-12 $0.77 $0.80 $0.68 $0.71 $0.71 152,106
2020-05-11 $0.72 $0.90 $0.70 $0.77 $0.77 146,553
2020-05-08 $0.72 $0.72 $0.67 $0.70 $0.70 33,450
2020-05-07 $0.70 $0.71 $0.67 $0.68 $0.68 20,921
2020-05-06 $0.76 $0.76 $0.69 $0.69 $0.69 66,132
2020-05-05 $0.75 $0.79 $0.73 $0.73 $0.73 121,574
2020-05-04 $0.71 $0.79 $0.67 $0.76 $0.76 138,379
2020-05-01 $0.80 $0.82 $0.66 $0.74 $0.74 415,476
2020-04-30 $0.65 $1.11 $0.64 $0.84 $0.84 2,478,533
2020-04-29 $0.62 $0.69 $0.61 $0.65 $0.65 30,172
2020-04-28 $0.60 $0.64 $0.59 $0.61 $0.61 40,912
2020-04-27 $0.60 $0.63 $0.52 $0.59 $0.59 73,156
2020-04-24 $0.51 $0.58 $0.51 $0.55 $0.55 83,443
2020-04-23 $0.52 $0.57 $0.49 $0.52 $0.52 34,307
2020-04-22 $0.51 $0.53 $0.47 $0.50 $0.50 62,594
2020-04-21 $0.55 $0.57 $0.51 $0.51 $0.51 52,549
2020-04-20 $0.66 $0.66 $0.54 $0.55 $0.55 41,585
2020-04-17 $0.58 $0.60 $0.51 $0.55 $0.55 62,950
2020-04-16 $0.65 $0.72 $0.53 $0.58 $0.58 117,059
2020-04-15 $0.56 $1.19 $0.55 $0.75 $0.75 743,884
2020-04-14 $0.55 $0.57 $0.50 $0.55 $0.55 25,063
2020-04-13 $0.61 $0.61 $0.53 $0.53 $0.53 6,471
2020-04-09 $0.50 $0.57 $0.50 $0.57 $0.57 14,169
2020-04-08 $0.54 $0.59 $0.49 $0.50 $0.50 20,362
2020-04-07 $0.50 $0.66 $0.37 $0.52 $0.52 58,248
2020-04-06 $0.53 $0.53 $0.50 $0.50 $0.50 9,304
2020-04-03 $0.50 $0.57 $0.50 $0.53 $0.53 15,489
2020-04-02 $0.56 $0.60 $0.56 $0.56 $0.56 3,382
2020-04-01 $0.52 $0.58 $0.50 $0.55 $0.55 9,855
2020-03-31 $0.50 $0.69 $0.50 $0.51 $0.51 30,650
2020-03-30 $0.55 $0.57 $0.49 $0.49 $0.49 3,103
2020-03-27 $0.65 $0.67 $0.57 $0.57 $0.57 30,860
2020-03-26 $0.50 $0.72 $0.46 $0.70 $0.70 18,505
2020-03-25 $0.52 $0.52 $0.46 $0.46 $0.46 27,703
2020-03-24 $0.55 $0.55 $0.45 $0.48 $0.48 6,504
2020-03-23 $0.48 $0.49 $0.40 $0.46 $0.46 34,290
2020-03-20 $0.53 $0.53 $0.48 $0.50 $0.50 18,635
2020-03-19 $0.50 $0.54 $0.48 $0.53 $0.53 5,529
2020-03-18 $0.58 $0.58 $0.51 $0.53 $0.53 8,169
2020-03-17 $0.62 $0.62 $0.52 $0.56 $0.56 6,426
2020-03-16 $0.65 $0.68 $0.51 $0.51 $0.51 5,609
2020-03-13 $0.60 $0.69 $0.58 $0.58 $0.58 7,792
2020-03-12 $0.55 $0.74 $0.50 $0.50 $0.50 51,102
2020-03-11 $0.77 $0.77 $0.72 $0.76 $0.76 5,450
2020-03-10 $0.84 $0.84 $0.71 $0.77 $0.77 71,117
2020-03-09 $0.84 $0.84 $0.80 $0.81 $0.81 52,814
2020-03-06 $0.84 $0.89 $0.84 $0.85 $0.85 14,743
2020-03-05 $0.85 $0.90 $0.82 $0.87 $0.87 77,851
2020-03-04 $1.45 $1.45 $0.70 $0.99 $0.99 744,495
2020-03-03 $1.45 $1.48 $1.45 $1.46 $1.46 8,631
2020-03-02 $1.41 $1.44 $1.41 $1.44 $1.44 6,732
2020-02-28 $1.49 $1.50 $1.41 $1.41 $1.41 31,491
2020-02-27 $1.57 $1.57 $1.49 $1.49 $1.49 9,350
2020-02-26 $1.55 $1.57 $1.48 $1.53 $1.53 24,364
2020-02-25 $1.70 $1.72 $1.53 $1.53 $1.53 69,346
2020-02-24 $1.76 $1.78 $1.65 $1.74 $1.74 19,513
2020-02-21 $1.73 $1.82 $1.70 $1.73 $1.73 7,917
2020-02-20 $1.78 $1.83 $1.78 $1.82 $1.82 21,610
2020-02-19 $1.88 $1.94 $1.78 $1.79 $1.79 34,593
2020-02-18 $1.95 $1.95 $1.83 $1.83 $1.83 21,462
2020-02-14 $1.70 $1.95 $1.70 $1.95 $1.95 55,099
2020-02-13 $1.75 $1.79 $1.74 $1.78 $1.78 1,201
2020-02-12 $1.70 $1.79 $1.70 $1.79 $1.79 211
2020-02-11 $1.75 $1.79 $1.72 $1.79 $1.79 2,445
2020-02-10 $1.81 $1.85 $1.71 $1.74 $1.74 9,941
2020-02-07 $1.79 $1.85 $1.75 $1.85 $1.85 9,035
2020-02-06 $1.60 $1.75 $1.58 $1.75 $1.75 15,094
2020-02-05 $1.59 $1.59 $1.57 $1.57 $1.57 600
2020-02-04 $1.63 $1.64 $1.59 $1.59 $1.59 3,067
2020-02-03 $1.58 $1.59 $1.54 $1.57 $1.57 6,674
2020-01-31 $1.66 $1.66 $1.49 $1.55 $1.55 20,370
2020-01-30 $1.70 $1.70 $1.67 $1.70 $1.70 13,500
2020-01-29 $1.70 $1.71 $1.70 $1.71 $1.71 345
2020-01-28 $1.71 $1.72 $1.70 $1.71 $1.71 2,782
2020-01-27 $1.69 $1.71 $1.67 $1.67 $1.67 3,140
2020-01-24 $1.76 $1.76 $1.75 $1.75 $1.75 4,567
2020-01-23 $1.75 $1.75 $1.69 $1.75 $1.75 3,561
2020-01-22 $1.74 $1.74 $1.74 $1.74 $1.74 2
2020-01-21 $1.71 $1.75 $1.71 $1.74 $1.74 3,301
2020-01-17 $1.72 $1.77 $1.72 $1.73 $1.73 1,401
2020-01-16 $1.84 $1.84 $1.76 $1.76 $1.76 5,328
2020-01-15 $1.71 $1.82 $1.71 $1.81 $1.81 9,611
2020-01-14 $1.76 $1.79 $1.71 $1.75 $1.75 11,058
2020-01-13 $1.74 $1.84 $1.74 $1.84 $1.84 325
2020-01-10 $1.78 $1.79 $1.73 $1.76 $1.76 952
2020-01-09 $1.85 $1.85 $1.78 $1.80 $1.80 6,360
2020-01-08 $1.91 $1.91 $1.85 $1.85 $1.85 24,065
2020-01-07 $1.95 $1.95 $1.85 $1.85 $1.85 12,334
2020-01-06 $1.90 $1.95 $1.90 $1.90 $1.90 39,646
2020-01-03 $1.88 $1.91 $1.88 $1.90 $1.90 16,721
2020-01-02 $1.71 $1.86 $1.65 $1.84 $1.84 24,076
2019-12-31 $1.60 $1.70 $1.60 $1.70 $1.70 29,826
2019-12-30 $1.69 $1.69 $1.50 $1.54 $1.54 38,756
2019-12-27 $1.67 $1.69 $1.67 $1.69 $1.69 8,821
2019-12-26 $1.59 $1.68 $1.59 $1.67 $1.67 27,155
2019-12-24 $1.62 $1.62 $1.62 $1.62 $1.62 1,039
2019-12-23 $1.62 $1.62 $1.61 $1.61 $1.61 2,664
2019-12-20 $1.54 $1.64 $1.53 $1.64 $1.64 9,353
2019-12-19 $1.54 $1.60 $1.54 $1.60 $1.60 3,093
2019-12-18 $1.52 $1.54 $1.51 $1.51 $1.51 3,505
2019-12-17 $1.50 $1.51 $1.49 $1.51 $1.51 4,411
2019-12-16 $1.50 $1.55 $1.50 $1.55 $1.55 3,789
2019-12-13 $1.54 $1.56 $1.54 $1.56 $1.56 990
2019-12-12 $1.50 $1.53 $1.47 $1.52 $1.52 6,441
2019-12-11 $1.41 $1.48 $1.41 $1.47 $1.47 2,457
2019-12-10 $1.53 $1.53 $1.42 $1.46 $1.46 17,402
2019-12-09 $1.47 $1.49 $1.47 $1.48 $1.48 6,241
2019-12-06 $1.58 $1.58 $1.46 $1.48 $1.48 9,362
2019-12-05 $1.57 $1.59 $1.52 $1.58 $1.58 4,287
2019-12-04 $1.49 $1.57 $1.49 $1.57 $1.57 13,130
2019-12-03 $1.60 $1.60 $1.48 $1.48 $1.48 9,308
2019-12-02 $1.55 $1.60 $1.45 $1.54 $1.54 32,571
2019-11-29 $1.55 $1.57 $1.51 $1.54 $1.54 2,571
2019-11-27 $1.57 $1.57 $1.54 $1.55 $1.55 22,355
2019-11-26 $1.55 $1.57 $1.54 $1.57 $1.57 25,730
2019-11-25 $1.53 $1.57 $1.53 $1.55 $1.55 10,978
2019-11-22 $1.44 $1.45 $1.38 $1.44 $1.44 6,346
2019-11-21 $1.55 $1.56 $1.55 $1.56 $1.56 5,480
2019-11-20 $1.60 $1.60 $1.55 $1.59 $1.59 10,142
2019-11-19 $1.67 $1.69 $1.63 $1.63 $1.63 1,168
2019-11-18 $1.69 $1.69 $1.69 $1.69 $1.69 220
2019-11-15 $1.67 $1.67 $1.62 $1.63 $1.63 1,195
2019-11-14 $1.70 $1.70 $1.64 $1.64 $1.64 6,601
2019-11-13 $1.70 $1.75 $1.66 $1.72 $1.72 4,756
2019-11-12 $1.62 $1.77 $1.62 $1.69 $1.69 7,993
2019-11-11 $1.70 $1.70 $1.61 $1.69 $1.69 7,015
2019-11-08 $1.65 $1.66 $1.64 $1.66 $1.66 1,426
2019-11-07 $1.58 $1.60 $1.58 $1.60 $1.60 1,970
2019-11-06 $1.60 $1.60 $1.58 $1.60 $1.60 4,327
2019-11-05 $1.57 $1.63 $1.57 $1.61 $1.61 9,271
2019-11-04 $1.64 $1.70 $1.59 $1.60 $1.60 7,801
2019-11-01 $1.66 $1.66 $1.59 $1.59 $1.59 8,840
2019-10-31 $1.59 $1.68 $1.59 $1.60 $1.60 17,223
2019-10-30 $1.66 $1.66 $1.55 $1.58 $1.58 14,855
2019-10-29 $1.70 $1.77 $1.65 $1.65 $1.65 14,480
2019-10-28 $1.76 $1.80 $1.70 $1.71 $1.71 8,547
2019-10-25 $1.70 $1.70 $1.70 $1.70 $1.70 300
2019-10-24 $1.69 $1.74 $1.69 $1.70 $1.70 7,902
2019-10-23 $1.65 $1.71 $1.65 $1.71 $1.71 4,157
2019-10-22 $1.67 $1.67 $1.63 $1.63 $1.63 4,505
2019-10-21 $1.66 $1.66 $1.62 $1.66 $1.66 2,530
2019-10-18 $1.68 $1.68 $1.64 $1.64 $1.64 3,448
2019-10-17 $1.74 $1.74 $1.69 $1.70 $1.70 5,973
2019-10-16 $1.70 $1.70 $1.66 $1.70 $1.70 2,443
2019-10-15 $1.68 $1.69 $1.63 $1.69 $1.69 5,635
2019-10-14 $1.70 $1.70 $1.54 $1.70 $1.70 13,854
2019-10-11 $1.72 $1.76 $1.68 $1.68 $1.68 14,163
2019-10-10 $1.80 $1.80 $1.71 $1.73 $1.73 11,460
2019-10-09 $1.74 $1.85 $1.74 $1.80 $1.80 24,311
2019-10-08 $1.71 $1.83 $1.71 $1.78 $1.78 36,890
2019-10-07 $1.73 $1.85 $1.73 $1.73 $1.73 28,516
2019-10-04 $1.80 $2.05 $1.66 $1.80 $1.80 116,126
2019-10-03 $1.66 $1.85 $1.63 $1.80 $1.80 100,454
2019-10-02 $1.80 $1.80 $1.62 $1.66 $1.66 43,845
2019-10-01 $1.80 $1.86 $1.65 $1.85 $1.85 70,112
2019-09-30 $1.51 $2.01 $1.31 $1.75 $1.75 350,242
2019-09-27 $1.50 $1.60 $1.48 $1.53 $1.53 102,851
2019-09-26 $1.42 $1.50 $1.35 $1.50 $1.50 30,798
2019-09-25 $1.40 $1.40 $1.35 $1.38 $1.38 30,277
2019-09-24 $1.41 $1.45 $1.36 $1.41 $1.41 15,451
2019-09-23 $1.47 $1.47 $1.39 $1.47 $1.47 3,506
2019-09-20 $1.47 $1.47 $1.40 $1.46 $1.46 1,960
2019-09-19 $1.38 $1.54 $1.38 $1.46 $1.46 15,335
2019-09-18 $1.41 $1.46 $1.40 $1.43 $1.43 6,010
2019-09-17 $1.38 $1.44 $1.31 $1.42 $1.42 12,356
2019-09-16 $1.35 $1.40 $1.31 $1.38 $1.38 76,057
2019-09-13 $1.43 $1.43 $1.37 $1.37 $1.37 32,014
2019-09-12 $1.43 $1.56 $1.41 $1.47 $1.47 37,425
2019-09-11 $1.52 $1.52 $1.46 $1.47 $1.47 15,382
2019-09-10 $1.46 $1.55 $1.31 $1.51 $1.51 38,083
2019-09-09 $1.57 $1.57 $1.41 $1.47 $1.47 21,626
2019-09-06 $1.36 $1.60 $1.36 $1.48 $1.48 84,686
2019-09-05 $1.38 $1.39 $1.30 $1.32 $1.32 85,290
2019-09-04 $1.29 $1.74 $1.18 $1.38 $1.38 875,255
2019-09-03 $1.18 $1.40 $1.11 $1.32 $1.32 147,967
2019-08-30 $1.29 $1.29 $1.16 $1.18 $1.18 11,169
2019-08-29 $1.29 $1.33 $1.22 $1.25 $1.25 19,040
2019-08-28 $1.35 $1.42 $1.18 $1.25 $1.25 25,326
2019-08-27 $1.31 $1.31 $1.20 $1.29 $1.29 13,326
2019-08-26 $1.27 $1.40 $1.15 $1.27 $1.27 36,194
2019-08-23 $1.25 $1.34 $1.24 $1.29 $1.29 29,203
2019-08-22 $1.29 $1.37 $1.25 $1.27 $1.27 19,043
2019-08-21 $1.38 $1.41 $1.28 $1.31 $1.31 20,724
2019-08-20 $1.39 $1.42 $1.34 $1.39 $1.39 12,831
2019-08-19 $1.42 $1.45 $1.27 $1.39 $1.39 25,635
2019-08-16 $1.31 $1.62 $1.21 $1.44 $1.44 54,921
2019-08-15 $1.35 $1.38 $1.31 $1.33 $1.33 15,460
2019-08-14 $1.46 $1.50 $1.35 $1.38 $1.38 53,747
2019-08-13 $1.45 $1.54 $1.44 $1.47 $1.47 28,040
2019-08-12 $1.64 $1.66 $1.45 $1.50 $1.50 41,105
2019-08-09 $1.61 $1.61 $1.56 $1.61 $1.61 27,410
2019-08-08 $1.65 $1.68 $1.61 $1.61 $1.61 75,131
2019-08-07 $1.70 $1.70 $1.63 $1.65 $1.65 34,093
2019-08-06 $1.63 $1.66 $1.62 $1.65 $1.65 37,316
2019-08-05 $1.61 $1.64 $1.61 $1.63 $1.63 10,860
2019-08-02 $1.70 $1.70 $1.60 $1.62 $1.62 22,451
2019-08-01 $1.87 $1.94 $1.69 $1.69 $1.69 17,648
2019-07-31 $1.97 $2.03 $1.87 $1.89 $1.89 28,070
2019-07-30 $2.07 $2.07 $1.98 $1.98 $1.98 9,666
2019-07-29 $2.06 $2.07 $2.00 $2.07 $2.07 2,769
2019-07-26 $2.06 $2.13 $1.99 $2.03 $2.03 10,561
2019-07-25 $2.01 $2.07 $1.99 $2.00 $2.00 12,144
2019-07-24 $2.06 $2.06 $1.96 $2.00 $2.00 30,444
2019-07-23 $2.16 $2.16 $2.08 $2.08 $2.08 16,446
2019-07-22 $2.18 $2.26 $2.11 $2.12 $2.12 9,877
2019-07-19 $2.19 $2.20 $2.16 $2.18 $2.18 17,581
2019-07-18 $2.25 $2.29 $2.18 $2.18 $2.18 5,454
2019-07-17 $2.18 $2.18 $2.18 $2.18 $2.18 457
2019-07-16 $2.32 $2.33 $2.17 $2.21 $2.21 13,131
2019-07-15 $2.54 $2.54 $2.31 $2.33 $2.33 2,731
2019-07-12 $2.55 $2.55 $2.28 $2.46 $2.46 10,834
2019-07-11 $2.65 $2.65 $2.52 $2.56 $2.56 1,931
2019-07-10 $2.45 $2.65 $2.45 $2.57 $2.57 3,815
2019-07-09 $2.34 $2.34 $2.34 $2.34 $2.34 0
2019-07-08 $2.46 $2.46 $2.34 $2.34 $2.34 1,000
2019-07-05 $2.40 $2.46 $2.40 $2.46 $2.46 1,318
2019-07-03 $2.50 $2.50 $2.47 $2.47 $2.47 3,862
2019-07-02 $2.54 $2.54 $2.50 $2.50 $2.50 1,338
2019-07-01 $2.46 $2.50 $2.46 $2.50 $2.50 865
2019-06-28 $2.34 $2.48 $2.34 $2.42 $2.42 22,205
2019-06-27 $2.31 $2.44 $2.31 $2.34 $2.34 4,100
2019-06-26 $2.29 $2.38 $2.26 $2.27 $2.27 3,052
2019-06-25 $2.27 $2.33 $2.18 $2.21 $2.21 98,124
2019-06-24 $2.57 $2.57 $2.27 $2.27 $2.27 33,357
2019-06-21 $2.66 $2.74 $2.43 $2.46 $2.46 23,690
2019-06-20 $2.66 $2.67 $2.55 $2.55 $2.55 10,431
2019-06-19 $2.77 $2.77 $2.57 $2.58 $2.58 16,256
2019-06-18 $2.72 $2.78 $2.62 $2.62 $2.62 10,202
2019-06-17 $2.84 $2.84 $2.64 $2.69 $2.69 31,281
2019-06-14 $2.89 $2.90 $2.89 $2.90 $2.90 500
2019-06-13 $2.93 $2.93 $2.93 $2.93 $2.93 2,343
2019-06-12 $2.98 $2.98 $2.93 $2.93 $2.93 1,000
2019-06-11 $3.00 $3.00 $3.00 $3.00 $3.00 37
2019-06-10 $2.99 $3.00 $2.99 $3.00 $3.00 1,272
2019-06-07 $3.04 $3.04 $3.00 $3.02 $3.02 2,274
2019-06-06 $3.15 $3.15 $3.15 $3.15 $3.15 100
2019-06-05 $3.25 $3.25 $3.02 $3.02 $3.02 9,922
2019-06-04 $3.20 $3.26 $3.12 $3.12 $3.12 1,985
2019-06-03 $3.15 $3.17 $3.05 $3.05 $3.05 4,847
2019-05-31 $3.31 $3.31 $3.31 $3.31 $3.31 118
2019-05-30 $3.25 $3.25 $3.25 $3.25 $3.25 4,402
2019-05-29 $3.20 $3.24 $3.20 $3.24 $3.24 1,053
2019-05-28 $3.31 $3.40 $3.17 $3.17 $3.17 16,138
2019-05-24 $3.66 $3.66 $3.45 $3.45 $3.45 16,916
2019-05-23 $3.61 $3.62 $3.51 $3.56 $3.56 1,800
2019-05-22 $3.77 $3.78 $3.50 $3.52 $3.52 72,410
2019-05-21 $3.88 $3.94 $3.76 $3.85 $3.85 1,799
2019-05-20 $3.70 $3.75 $3.65 $3.74 $3.74 25,894
2019-05-17 $3.88 $3.88 $3.70 $3.75 $3.75 17,103
2019-05-16 $3.90 $3.94 $3.87 $3.87 $3.87 1,102
2019-05-15 $4.00 $4.00 $4.00 $4.00 $4.00 0
2019-05-14 $4.00 $4.00 $4.00 $4.00 $4.00 1
2019-05-13 $4.01 $4.02 $4.00 $4.00 $4.00 4,316
2019-05-10 $4.10 $4.10 $4.10 $4.10 $4.10 0
2019-05-09 $4.20 $4.20 $4.10 $4.10 $4.10 400
2019-05-08 $4.24 $4.24 $4.19 $4.19 $4.19 3,689
2019-05-07 $4.25 $4.42 $4.25 $4.40 $4.40 28,490
2019-05-06 $4.25 $4.25 $4.25 $4.25 $4.25 327
2019-05-03 $4.12 $4.12 $4.12 $4.12 $4.12 30
2019-05-02 $4.14 $4.14 $4.12 $4.12 $4.12 513
2019-05-01 $4.07 $4.14 $4.07 $4.14 $4.14 495
2019-04-30 $4.00 $4.00 $4.00 $4.00 $4.00 0
2019-04-29 $4.00 $4.00 $4.00 $4.00 $4.00 428
2019-04-26 $3.90 $3.90 $3.90 $3.90 $3.90 500
2019-04-25 $3.80 $3.92 $3.80 $3.92 $3.92 889
2019-04-24 $4.02 $4.06 $4.00 $4.00 $4.00 1,735
2019-04-23 $4.29 $4.31 $4.25 $4.25 $4.25 1,410
2019-04-22 $4.02 $4.02 $4.02 $4.02 $4.02 626
2019-04-18 $4.07 $4.23 $4.07 $4.17 $4.17 4,925
2019-04-17 $4.37 $4.45 $4.17 $4.17 $4.17 1,698
2019-04-16 $4.55 $4.55 $4.55 $4.55 $4.55 200
2019-04-15 $4.55 $4.55 $4.55 $4.55 $4.55 1,141
2019-04-12 $4.59 $4.59 $4.59 $4.59 $4.59 202
2019-04-11 $4.87 $4.87 $4.37 $4.54 $4.54 3,258
2019-04-10 $4.92 $4.97 $4.90 $4.90 $4.90 2,635
2019-04-09 $4.87 $4.87 $4.87 $4.87 $4.87 3
2019-04-08 $4.87 $4.87 $4.87 $4.87 $4.87 19
2019-04-05 $4.87 $4.87 $4.87 $4.87 $4.87 0
2019-04-04 $4.87 $4.87 $4.87 $4.87 $4.87 37
2019-04-03 $4.87 $4.87 $4.87 $4.87 $4.87 704
2019-04-02 $4.97 $4.97 $4.97 $4.97 $4.97 0
2019-04-01 $4.97 $4.97 $4.97 $4.97 $4.97 293
2019-03-29 $5.15 $5.15 $5.15 $5.15 $5.15 324
2019-03-28 $5.23 $5.23 $5.23 $5.23 $5.23 54
2019-03-27 $5.23 $5.23 $5.23 $5.23 $5.23 57
2019-03-26 $5.23 $5.23 $5.23 $5.23 $5.23 52
2019-03-25 $5.23 $5.23 $5.23 $5.23 $5.23 200
2019-03-22 $5.04 $5.04 $5.04 $5.04 $5.04 3
2019-03-21 $5.06 $5.06 $4.65 $5.04 $5.04 910
2019-03-20 $4.86 $4.86 $4.86 $4.86 $4.86 56
2019-03-19 $4.84 $4.94 $4.68 $4.86 $4.86 1,782
2019-03-18 $5.00 $5.00 $4.97 $4.97 $4.97 2,524
2019-03-15 $5.00 $5.00 $4.98 $4.98 $4.98 496
2019-03-14 $5.15 $5.15 $5.15 $5.15 $5.15 137
2019-03-13 $4.97 $5.24 $4.95 $5.24 $5.24 9,445
2019-03-12 $5.10 $5.10 $5.10 $5.10 $5.10 134
2019-03-11 $5.16 $5.16 $5.16 $5.16 $5.16 181
2019-03-08 $5.40 $5.42 $5.36 $5.36 $5.36 1,842
2019-03-07 $5.63 $5.63 $5.49 $5.50 $5.50 2,189
2019-03-06 $5.63 $5.63 $5.63 $5.63 $5.63 46
2019-03-05 $5.63 $5.63 $5.63 $5.63 $5.63 1
2019-03-04 $5.60 $5.63 $5.60 $5.63 $5.63 342
2019-03-01 $5.41 $5.41 $5.41 $5.41 $5.41 389
2019-02-28 $5.36 $5.36 $5.36 $5.36 $5.36 116
2019-02-27 $5.67 $5.67 $5.36 $5.36 $5.36 336
2019-02-26 $5.80 $5.86 $5.67 $5.83 $5.83 1,059
2019-02-25 $5.79 $5.79 $5.64 $5.64 $5.64 810
2019-02-22 $5.93 $6.01 $5.93 $5.95 $5.95 1,867
2019-02-21 $5.98 $6.06 $5.90 $5.93 $5.93 1,520
2019-02-20 $1.21 $1.22 $1.15 $1.17 $5.83 2,673
2019-02-19 $1.15 $1.15 $0.92 $1.15 $5.75 2,979
2019-02-15 $1.13 $1.13 $1.13 $1.13 $5.65 36
2019-02-14 $1.04 $1.24 $0.89 $1.11 $5.55 6,031
2019-02-13 $1.06 $1.12 $1.06 $1.08 $5.41 2,882
2019-02-12 $1.05 $1.06 $1.03 $1.03 $5.15 226
2019-02-11 $1.13 $1.13 $1.03 $1.03 $5.15 5,617
2019-02-08 $1.15 $1.15 $1.15 $1.15 $5.75 76
2019-02-07 $1.15 $1.15 $1.15 $1.15 $5.75 26
2019-02-06 $1.23 $1.23 $1.16 $1.16 $5.80 615
2019-02-05 $1.25 $1.25 $1.15 $1.15 $5.75 155
2019-02-04 $1.21 $1.21 $1.21 $1.21 $6.05 12
2019-02-01 $1.19 $1.21 $1.19 $1.21 $6.05 3,820
2019-01-31 $1.18 $1.22 $1.11 $1.17 $5.85 1,445
2019-01-30 $1.20 $1.20 $1.13 $1.20 $6.00 481
2019-01-29 $1.27 $1.27 $1.16 $1.16 $5.80 1,516
2019-01-28 $1.28 $1.28 $1.20 $1.20 $6.00 2,609
2019-01-25 $1.15 $1.31 $1.15 $1.25 $6.25 1,922
2019-01-24 $1.13 $1.20 $1.13 $1.20 $6.00 2,217
2019-01-23 $1.14 $1.14 $1.14 $1.14 $5.70 1
2019-01-22 $1.08 $1.15 $1.07 $1.14 $5.70 2,069
2019-01-18 $1.03 $1.09 $1.02 $1.05 $5.26 3,681
2019-01-17 $0.99 $1.03 $0.99 $1.00 $4.98 906
2019-01-16 $0.99 $0.99 $0.99 $0.99 $4.96 29
2019-01-15 $0.95 $1.04 $0.95 $1.04 $5.20 725
2019-01-14 $1.02 $1.04 $0.94 $0.94 $4.70 1,083
2019-01-11 $0.98 $1.02 $0.98 $1.02 $5.10 2,284
2019-01-10 $0.99 $0.99 $0.98 $0.98 $4.90 65
2019-01-09 $0.97 $0.98 $0.87 $0.98 $4.90 8,479
2019-01-08 $0.98 $0.98 $0.94 $0.95 $4.75 374
2019-01-07 $0.86 $0.96 $0.86 $0.92 $4.60 3,408
2019-01-04 $0.90 $0.90 $0.86 $0.87 $4.36 4,637
2019-01-03 $0.88 $0.90 $0.88 $0.90 $4.50 103
2019-01-02 $0.84 $0.88 $0.84 $0.85 $4.25 5,486
2018-12-31 $0.81 $0.82 $0.77 $0.79 $3.94 9,220
2018-12-28 $0.75 $0.84 $0.75 $0.82 $4.10 5,462
2018-12-27 $0.79 $0.82 $0.75 $0.75 $3.75 9,575
2018-12-26 $0.80 $0.84 $0.75 $0.75 $3.75 7,699
2018-12-24 $0.80 $0.82 $0.80 $0.81 $4.05 4,200
2018-12-21 $0.82 $0.90 $0.81 $0.81 $4.05 4,020
2018-12-20 $0.82 $0.82 $0.82 $0.82 $4.11 2
2018-12-19 $0.82 $0.85 $0.82 $0.82 $4.11 15,868
2018-12-18 $0.82 $0.90 $0.82 $0.87 $4.35 8,049
2018-12-17 $0.87 $0.87 $0.82 $0.86 $4.30 4,821
2018-12-14 $0.90 $0.90 $0.89 $0.90 $4.49 169
2018-12-13 $0.89 $0.89 $0.89 $0.89 $4.45 28
2018-12-12 $0.90 $0.90 $0.87 $0.90 $4.50 423
2018-12-11 $0.90 $0.90 $0.90 $0.90 $4.50 460
2018-12-10 $0.90 $0.94 $0.85 $0.87 $4.35 5,883
2018-12-07 $0.84 $0.90 $0.84 $0.90 $4.50 920
2018-12-06 $0.90 $0.91 $0.86 $0.90 $4.50 10,312
2018-12-04 $0.97 $1.00 $0.90 $0.90 $4.50 2,593
2018-12-03 $1.00 $1.01 $0.94 $1.00 $5.00 2,960
2018-11-30 $0.91 $0.99 $0.91 $0.99 $4.95 1,990
2018-11-29 $0.93 $0.96 $0.93 $0.96 $4.80 526
2018-11-28 $0.95 $1.01 $0.95 $1.00 $5.00 414
2018-11-27 $0.97 $1.00 $0.94 $1.00 $5.00 1,160
2018-11-26 $0.98 $0.98 $0.98 $0.98 $4.90 860
2018-11-23 $1.01 $1.04 $1.01 $1.01 $5.07 2,540
2018-11-21 $1.03 $1.03 $1.02 $1.02 $5.09 2,401
2018-11-20 $1.03 $1.04 $1.02 $1.02 $5.10 1,540
2018-11-19 $1.01 $1.04 $1.01 $1.02 $5.10 366
2018-11-16 $1.01 $1.01 $1.01 $1.01 $5.05 0
2018-11-15 $1.04 $1.04 $1.00 $1.01 $5.04 4,339
2018-11-14 $0.85 $1.01 $0.82 $1.00 $5.00 50,260
2018-11-13 $1.05 $1.05 $0.98 $0.99 $4.95 6,171
2018-11-12 $1.08 $1.08 $1.07 $1.07 $5.35 2,192
2018-11-09 $1.16 $1.16 $1.09 $1.09 $5.45 4,901
2018-11-08 $1.17 $1.20 $1.17 $1.20 $6.00 660
2018-11-07 $1.17 $1.23 $1.17 $1.23 $6.15 320
2018-11-06 $1.19 $1.22 $1.16 $1.21 $6.07 9,324
2018-11-05 $1.18 $1.25 $1.18 $1.25 $6.25 303
2018-11-02 $1.25 $1.25 $1.25 $1.25 $6.25 220
2018-11-01 $1.24 $1.24 $1.24 $1.24 $6.20 108
2018-10-31 $1.16 $1.20 $1.16 $1.19 $5.96 1,990
2018-10-30 $1.23 $1.23 $1.19 $1.19 $5.95 1,624
2018-10-29 $1.23 $1.23 $1.23 $1.23 $6.17 0
2018-10-26 $1.22 $1.25 $1.22 $1.23 $6.17 2,613
2018-10-25 $1.25 $1.25 $1.24 $1.24 $6.20 40
2018-10-24 $1.23 $1.25 $1.23 $1.24 $6.20 530
2018-10-23 $1.20 $1.20 $1.18 $1.20 $6.00 4,293
2018-10-22 $1.22 $1.23 $1.22 $1.23 $6.15 1,309
2018-10-19 $1.23 $1.28 $1.22 $1.23 $6.13 1,237
2018-10-18 $1.28 $1.28 $1.28 $1.28 $6.40 0
2018-10-17 $1.24 $1.28 $1.22 $1.28 $6.40 2,270
2018-10-16 $1.28 $1.28 $1.25 $1.25 $6.25 163
2018-10-15 $1.22 $1.28 $1.22 $1.28 $6.40 182
2018-10-12 $1.22 $1.28 $1.22 $1.24 $6.22 5,220
2018-10-11 $1.24 $1.25 $1.24 $1.25 $6.24 10,455
2018-10-10 $1.25 $1.26 $1.21 $1.21 $6.06 8,473
2018-10-09 $1.28 $1.30 $1.28 $1.30 $6.50 483
2018-10-08 $1.26 $1.32 $1.26 $1.31 $6.55 340
2018-10-05 $1.33 $1.33 $1.25 $1.28 $6.40 3,338
2018-10-04 $1.32 $1.33 $1.27 $1.30 $6.50 704
2018-10-03 $1.33 $1.34 $1.27 $1.30 $6.50 4,468
2018-10-02 $1.32 $1.33 $1.30 $1.31 $6.55 865
2018-10-01 $1.37 $1.38 $1.27 $1.27 $6.35 9,371
2018-09-28 $1.37 $1.38 $1.37 $1.37 $6.85 585
2018-09-27 $1.43 $1.43 $1.36 $1.38 $6.90 3,107
2018-09-26 $1.44 $1.47 $1.39 $1.42 $7.10 13,928
2018-09-25 $1.43 $1.48 $1.41 $1.43 $7.15 8,318
2018-09-24 $1.44 $1.56 $1.40 $1.43 $7.15 4,847
2018-09-21 $1.50 $1.50 $1.42 $1.48 $7.39 37,426
2018-09-20 $1.50 $1.50 $1.48 $1.50 $7.50 1,590
2018-09-19 $1.46 $1.55 $1.46 $1.50 $7.50 1,840
2018-09-18 $1.51 $1.57 $1.47 $1.50 $7.50 3,678
2018-09-17 $1.55 $1.55 $1.48 $1.50 $7.50 55,158
2018-09-14 $1.61 $1.61 $1.53 $1.58 $7.90 7,406
2018-09-13 $1.65 $1.65 $1.51 $1.56 $7.80 19,694
2018-09-12 $1.52 $1.60 $1.52 $1.59 $7.95 1,609
2018-09-11 $1.51 $1.59 $1.51 $1.51 $7.55 3,077
2018-09-10 $1.52 $1.55 $1.51 $1.55 $7.75 2,761
2018-09-07 $1.52 $1.55 $1.51 $1.55 $7.75 5,402
2018-09-06 $1.51 $1.55 $1.50 $1.52 $7.61 3,311
2018-09-05 $1.49 $1.49 $1.49 $1.49 $7.45 0
2018-09-04 $1.50 $1.55 $1.49 $1.49 $7.45 1,380
2018-08-31 $1.52 $1.54 $1.46 $1.54 $7.71 8,932
2018-08-30 $1.53 $1.53 $1.52 $1.52 $7.60 580
2018-08-29 $1.54 $1.57 $1.51 $1.54 $7.70 3,932
2018-08-28 $1.60 $1.60 $1.51 $1.51 $7.55 3,836
2018-08-27 $1.50 $1.54 $1.50 $1.54 $7.70 3,810
2018-08-24 $1.50 $1.54 $1.50 $1.54 $7.69 749
2018-08-23 $1.53 $1.53 $1.53 $1.53 $7.65 0
2018-08-22 $1.49 $1.54 $1.49 $1.53 $7.65 798
2018-08-21 $1.48 $1.54 $1.48 $1.50 $7.50 4,881
2018-08-20 $1.49 $1.54 $1.48 $1.54 $7.68 580
2018-08-17 $1.50 $1.54 $1.48 $1.54 $7.70 2,174
2018-08-16 $1.48 $1.48 $1.48 $1.48 $7.40 0
2018-08-15 $1.47 $1.50 $1.45 $1.48 $7.40 3,181
2018-08-14 $1.47 $1.51 $1.47 $1.51 $7.56 580
2018-08-13 $1.60 $1.60 $1.45 $1.51 $7.55 1,242
2018-08-10 $1.47 $1.57 $1.47 $1.57 $7.85 1,228
2018-08-09 $1.50 $1.50 $1.42 $1.42 $7.10 1,240
2018-08-08 $1.51 $1.51 $1.51 $1.51 $7.57 0
2018-08-07 $1.51 $1.51 $1.48 $1.51 $7.57 300
2018-08-06 $1.53 $1.56 $1.53 $1.55 $7.76 196
2018-08-03 $1.50 $1.50 $1.50 $1.50 $7.50 54
2018-08-02 $1.56 $1.56 $1.56 $1.56 $7.80 0
2018-08-01 $1.52 $1.56 $1.47 $1.56 $7.80 228
2018-07-31 $1.52 $1.52 $1.50 $1.50 $7.50 67
2018-07-30 $1.58 $1.58 $1.57 $1.57 $7.85 67
2018-07-27 $1.55 $1.58 $1.53 $1.53 $7.65 2,060
2018-07-26 $1.56 $1.56 $1.56 $1.56 $7.80 0
2018-07-25 $1.53 $1.56 $1.53 $1.56 $7.80 102
2018-07-24 $1.59 $1.59 $1.59 $1.59 $7.95 0
2018-07-23 $1.59 $1.59 $1.57 $1.59 $7.95 1,317
2018-07-20 $1.59 $1.60 $1.54 $1.54 $7.72 175
2018-07-19 $1.55 $1.60 $1.53 $1.59 $7.95 6,003
2018-07-18 $1.49 $1.58 $1.49 $1.51 $7.55 2,634
2018-07-17 $1.59 $1.61 $1.52 $1.53 $7.65 1,122
2018-07-16 $1.55 $1.58 $1.42 $1.58 $7.90 3,788
2018-07-13 $1.55 $1.58 $1.51 $1.51 $7.55 10,140
2018-07-12 $1.55 $1.61 $1.51 $1.60 $8.00 910
2018-07-11 $1.60 $1.62 $1.51 $1.60 $8.00 15,348
2018-07-10 $1.60 $1.62 $1.57 $1.58 $7.90 5,720
2018-07-09 $1.67 $1.67 $1.58 $1.62 $8.10 4,678
2018-07-06 $1.63 $1.63 $1.63 $1.63 $8.15 1,216
2018-07-05 $1.61 $1.64 $1.58 $1.62 $8.10 943
2018-07-03 $1.60 $1.65 $1.60 $1.65 $8.25 151
2018-07-02 $1.61 $1.64 $1.60 $1.60 $8.00 773
2018-06-29 $1.59 $1.59 $1.59 $1.59 $7.95 0
2018-06-28 $1.59 $1.59 $1.59 $1.59 $7.95 0
2018-06-27 $1.70 $1.76 $1.57 $1.59 $7.95 1,169
2018-06-26 $1.67 $1.72 $1.60 $1.70 $8.50 7,332
2018-06-25 $1.64 $1.64 $1.64 $1.64 $8.20 0
2018-06-22 $1.64 $1.65 $1.60 $1.64 $8.20 1,442
2018-06-21 $1.66 $1.67 $1.62 $1.66 $8.30 661
2018-06-20 $1.62 $1.69 $1.62 $1.63 $8.15 1,860
2018-06-19 $1.65 $1.65 $1.65 $1.65 $8.25 140
2018-06-18 $1.62 $1.65 $1.62 $1.65 $8.25 334
2018-06-15 $1.61 $1.65 $1.56 $1.60 $8.00 3,708
2018-06-14 $1.60 $1.68 $1.60 $1.60 $8.00 36,999
2018-06-13 $1.56 $1.61 $1.48 $1.56 $7.80 70,771
2018-06-12 $1.63 $1.64 $1.58 $1.58 $7.90 22,779
2018-06-11 $1.62 $1.69 $1.60 $1.66 $8.30 10,912
2018-06-08 $1.61 $1.67 $1.61 $1.63 $8.15 1,905
2018-06-07 $1.63 $1.65 $1.63 $1.64 $8.20 3,560
2018-06-06 $1.62 $1.69 $1.62 $1.68 $8.40 310
2018-06-05 $1.61 $1.67 $1.59 $1.66 $8.30 6,102
2018-06-04 $1.62 $1.65 $1.62 $1.65 $8.25 100
2018-06-01 $1.63 $1.68 $1.63 $1.66 $8.30 207
2018-05-31 $1.64 $1.64 $1.55 $1.59 $7.95 2,334
2018-05-30 $1.57 $1.63 $1.57 $1.61 $8.05 2,100
2018-05-29 $1.67 $1.72 $1.50 $1.56 $7.78 4,851
2018-05-25 $1.71 $1.71 $1.60 $1.65 $8.25 5,120
2018-05-24 $1.64 $1.74 $1.64 $1.70 $8.50 6,309
2018-05-23 $1.64 $1.64 $1.64 $1.64 $8.20 0
2018-05-22 $1.64 $1.64 $1.64 $1.64 $8.20 160
2018-05-21 $1.55 $1.67 $1.55 $1.62 $8.10 3,181
2018-05-18 $1.66 $1.66 $1.59 $1.60 $8.00 5,486
2018-05-17 $1.61 $1.63 $1.55 $1.60 $8.02 1,726
2018-05-16 $1.56 $1.60 $1.54 $1.56 $7.80 10,903
2018-05-15 $1.55 $1.56 $1.49 $1.55 $7.75 10,878
2018-05-14 $1.51 $1.59 $1.51 $1.55 $7.75 11,946
2018-05-11 $1.61 $1.66 $1.58 $1.60 $8.00 6,663
2018-05-10 $1.57 $1.60 $1.51 $1.55 $7.75 17,450
2018-05-09 $1.61 $1.61 $1.53 $1.60 $8.00 8,175
2018-05-08 $1.64 $1.64 $1.62 $1.62 $8.10 580
2018-05-07 $1.72 $1.72 $1.68 $1.68 $8.41 565
2018-05-04 $1.69 $1.69 $1.69 $1.69 $8.45 0
2018-05-03 $1.65 $1.71 $1.65 $1.69 $8.45 1,082
2018-05-02 $1.67 $1.67 $1.65 $1.65 $8.25 784
2018-05-01 $1.64 $1.66 $1.64 $1.65 $8.25 1,355
2018-04-30 $1.67 $1.72 $1.63 $1.64 $8.20 1,136
2018-04-27 $1.67 $1.72 $1.64 $1.70 $8.50 1,754
2018-04-26 $1.64 $1.69 $1.63 $1.67 $8.35 1,170
2018-04-25 $1.61 $1.70 $1.61 $1.69 $8.45 1,270
2018-04-24 $1.67 $1.67 $1.67 $1.67 $8.35 0
2018-04-23 $1.63 $1.67 $1.58 $1.67 $8.35 862
2018-04-20 $1.66 $1.74 $1.62 $1.62 $8.10 1,420
2018-04-19 $1.71 $1.71 $1.71 $1.71 $8.55 0
2018-04-18 $1.69 $1.74 $1.66 $1.71 $8.55 1,515
2018-04-17 $1.67 $1.72 $1.65 $1.72 $8.60 1,171
2018-04-16 $1.68 $1.68 $1.59 $1.62 $8.10 4,014
2018-04-13 $1.69 $1.74 $1.68 $1.70 $8.52 2,614
2018-04-12 $1.65 $1.72 $1.65 $1.69 $8.46 1,565
2018-04-11 $1.65 $1.70 $1.59 $1.62 $8.10 17,574
2018-04-10 $1.60 $1.70 $1.59 $1.65 $8.25 18,803
2018-04-09 $1.63 $1.64 $1.61 $1.61 $8.05 2,100
2018-04-06 $1.63 $1.65 $1.63 $1.65 $8.24 260
2018-04-05 $1.60 $1.70 $1.60 $1.65 $8.25 4,710
2018-04-04 $1.63 $1.70 $1.63 $1.65 $8.25 6,312
2018-04-03 $1.58 $1.71 $1.58 $1.58 $7.90 7,153
2018-04-02 $1.66 $1.70 $1.65 $1.66 $8.30 12,717
2018-03-29 $1.67 $1.67 $1.64 $1.64 $8.20 3,517
2018-03-28 $1.65 $1.71 $1.64 $1.65 $8.25 20,243
2018-03-27 $1.66 $1.66 $1.64 $1.65 $8.25 3,917
2018-03-26 $1.65 $1.65 $1.64 $1.65 $8.25 60
2018-03-23 $1.60 $1.60 $1.60 $1.60 $7.98 88
2018-03-22 $1.62 $1.65 $1.61 $1.61 $8.05 2,476
2018-03-21 $1.57 $1.66 $1.55 $1.64 $8.20 3,260
2018-03-20 $1.59 $1.59 $1.57 $1.57 $7.85 1,022
2018-03-19 $1.54 $1.66 $1.52 $1.60 $8.00 1,808
2018-03-16 $1.56 $1.66 $1.51 $1.59 $7.95 3,206
2018-03-15 $1.62 $1.62 $1.61 $1.61 $8.05 60
2018-03-14 $1.60 $1.61 $1.60 $1.61 $8.05 60
2018-03-13 $1.65 $1.66 $1.65 $1.66 $8.30 114
2018-03-12 $1.59 $1.66 $1.59 $1.62 $8.09 2,094
2018-03-09 $1.65 $1.65 $1.65 $1.65 $8.25 0
2018-03-08 $1.58 $1.66 $1.57 $1.65 $8.25 3,509
2018-03-07 $1.60 $1.66 $1.54 $1.63 $8.15 11,035
2018-03-06 $1.63 $1.63 $1.62 $1.63 $8.15 333
2018-03-05 $1.62 $1.65 $1.60 $1.60 $8.00 894
2018-03-02 $1.66 $1.66 $1.61 $1.65 $8.25 533
2018-03-01 $1.65 $1.65 $1.65 $1.65 $8.25 15
2018-02-28 $1.67 $1.70 $1.62 $1.65 $8.25 1,037
2018-02-27 $1.60 $1.65 $1.60 $1.65 $8.25 4,620
2018-02-26 $1.57 $1.58 $1.54 $1.58 $7.90 680
2018-02-23 $1.55 $1.57 $1.55 $1.57 $7.85 1,420
2018-02-22 $1.55 $1.56 $1.55 $1.56 $7.80 674
2018-02-21 $1.54 $1.57 $1.54 $1.57 $7.85 438
2018-02-20 $1.51 $1.56 $1.49 $1.55 $7.75 834
2018-02-16 $1.53 $1.56 $1.50 $1.50 $7.50 547
2018-02-15 $1.47 $1.55 $1.47 $1.50 $7.50 852
2018-02-14 $1.49 $1.55 $1.49 $1.49 $7.45 462
2018-02-13 $1.53 $1.55 $1.53 $1.54 $7.70 2,264
2018-02-12 $1.45 $1.54 $1.45 $1.50 $7.50 2,208
2018-02-09 $1.49 $1.51 $1.41 $1.41 $7.05 8,680
2018-02-08 $1.57 $1.57 $1.44 $1.44 $7.20 2,794
2018-02-07 $1.49 $1.57 $1.46 $1.57 $7.85 483
2018-02-06 $1.50 $1.51 $1.45 $1.51 $7.55 4,043
2018-02-05 $1.57 $1.58 $1.50 $1.50 $7.49 4,157
2018-02-02 $1.56 $1.64 $1.56 $1.56 $7.80 5,940
2018-02-01 $1.62 $1.67 $1.58 $1.60 $8.00 820
2018-01-31 $1.59 $1.67 $1.56 $1.58 $7.90 10,653
2018-01-30 $1.65 $1.65 $1.55 $1.56 $7.80 2,775
2018-01-29 $1.70 $1.71 $1.59 $1.59 $7.95 11,696
2018-01-26 $1.72 $1.79 $1.72 $1.72 $8.60 2,200
2018-01-25 $1.75 $1.75 $1.71 $1.72 $8.60 1,679
2018-01-24 $1.78 $1.80 $1.74 $1.74 $8.70 1,080
2018-01-23 $1.77 $1.87 $1.77 $1.84 $9.20 451
2018-01-22 $1.79 $1.79 $1.78 $1.78 $8.88 305
2018-01-19 $1.78 $1.79 $1.78 $1.79 $8.95 1,000
2018-01-18 $1.82 $1.84 $1.78 $1.79 $8.95 2,745
2018-01-17 $1.82 $1.85 $1.82 $1.82 $9.10 848
2018-01-16 $1.77 $1.83 $1.77 $1.78 $8.90 1,227
2018-01-12 $1.76 $1.76 $1.69 $1.71 $8.55 1,087
2018-01-11 $1.78 $1.79 $1.74 $1.75 $8.73 1,596
2018-01-10 $1.81 $1.83 $1.74 $1.78 $8.90 5,660
2018-01-09 $1.70 $1.86 $1.70 $1.82 $9.10 502
2018-01-08 $1.85 $1.89 $1.72 $1.73 $8.65 1,180
2018-01-05 $1.76 $1.85 $1.73 $1.85 $9.25 9,759
2018-01-04 $1.85 $1.85 $1.61 $1.74 $8.70 10,552
2018-01-03 $1.60 $1.83 $1.60 $1.81 $9.05 13,522
2018-01-02 $1.60 $1.60 $1.59 $1.59 $7.95 205
2017-12-29 $1.60 $1.63 $1.57 $1.60 $8.00 1,923
2017-12-28 $1.58 $1.60 $1.55 $1.57 $7.85 2,043
2017-12-27 $1.60 $1.66 $1.60 $1.65 $8.25 4,920
2017-12-26 $1.55 $1.55 $1.55 $1.55 $7.75 20
2017-12-22 $1.54 $1.65 $1.54 $1.60 $8.00 4,536
2017-12-21 $1.51 $1.59 $1.51 $1.59 $7.95 2,735
2017-12-20 $1.51 $1.54 $1.50 $1.53 $7.65 1,780
2017-12-19 $1.55 $1.61 $1.50 $1.53 $7.67 4,358
2017-12-18 $1.45 $1.55 $1.45 $1.55 $7.76 6,624
2017-12-15 $1.50 $1.53 $1.46 $1.46 $7.30 12,131
2017-12-14 $1.50 $1.52 $1.49 $1.50 $7.50 12,621
2017-12-13 $1.60 $1.64 $1.50 $1.50 $7.50 11,203
2017-12-12 $1.56 $1.70 $1.53 $1.54 $7.70 11,535
2017-12-11 $1.57 $1.75 $1.57 $1.57 $7.85 3,961
2017-12-08 $1.60 $1.60 $1.55 $1.55 $7.75 244
2017-12-07 $1.59 $1.65 $1.54 $1.63 $8.15 1,515
2017-12-06 $1.55 $1.55 $1.54 $1.55 $7.75 1,313
2017-12-05 $1.51 $1.55 $1.51 $1.54 $7.70 1,931
2017-12-04 $1.57 $1.58 $1.53 $1.54 $7.70 5,438
2017-12-01 $1.59 $1.62 $1.56 $1.59 $7.95 1,449
2017-11-30 $1.62 $1.62 $1.57 $1.60 $8.00 1,689
2017-11-29 $1.58 $1.63 $1.57 $1.59 $7.95 784
2017-11-28 $1.63 $1.64 $1.55 $1.55 $7.75 5,402
2017-11-27 $1.80 $1.80 $1.60 $1.60 $8.00 10,250
2017-11-24 $1.83 $1.86 $1.76 $1.81 $9.05 860
2017-11-22 $1.84 $1.90 $1.84 $1.88 $9.40 569
2017-11-21 $1.81 $1.84 $1.81 $1.82 $9.10 220
2017-11-20 $1.89 $1.94 $1.81 $1.84 $9.20 2,547
2017-11-17 $1.92 $1.98 $1.90 $1.93 $9.65 632
2017-11-16 $1.96 $1.96 $1.89 $1.89 $9.45 875
2017-11-15 $1.96 $1.96 $1.96 $1.96 $9.80 0
2017-11-14 $1.96 $1.97 $1.95 $1.96 $9.80 343
2017-11-13 $2.03 $2.03 $1.95 $1.96 $9.80 1,357
2017-11-10 $2.00 $2.05 $2.00 $2.00 $10.00 515
2017-11-09 $2.00 $2.07 $1.98 $1.98 $9.90 646
2017-11-08 $2.06 $2.09 $2.00 $2.01 $10.05 312
2017-11-07 $1.97 $2.06 $1.97 $2.01 $10.05 143
2017-11-06 $2.00 $2.05 $2.00 $2.00 $10.00 3,425
2017-11-03 $2.05 $2.08 $1.98 $2.00 $10.00 2,470
2017-11-02 $2.02 $2.11 $1.97 $2.11 $10.55 4,067
2017-11-01 $2.04 $2.13 $2.03 $2.08 $10.40 665
2017-10-31 $1.99 $2.07 $1.98 $2.00 $10.00 4,746
2017-10-30 $1.99 $2.05 $1.99 $2.00 $10.00 1,245
2017-10-27 $1.97 $2.09 $1.96 $2.01 $10.05 4,797
2017-10-26 $1.98 $2.04 $1.98 $2.04 $10.20 2,560
2017-10-25 $1.99 $1.99 $1.97 $1.99 $9.95 440
2017-10-24 $1.99 $2.03 $1.99 $2.03 $10.15 292
2017-10-23 $2.03 $2.03 $2.00 $2.00 $10.00 570
2017-10-20 $2.00 $2.03 $1.94 $2.00 $10.00 2,799
2017-10-19 $2.05 $2.09 $2.00 $2.01 $10.05 2,092
2017-10-18 $2.00 $2.10 $1.99 $2.04 $10.20 2,716
2017-10-17 $2.00 $2.04 $2.00 $2.00 $10.00 2,383
2017-10-16 $2.04 $2.10 $1.97 $2.00 $10.00 3,909
2017-10-13 $2.05 $2.09 $2.04 $2.04 $10.20 360
2017-10-12 $2.05 $2.10 $2.05 $2.08 $10.40 910
2017-10-11 $2.08 $2.10 $2.08 $2.10 $10.50 2,300
2017-10-10 $2.14 $2.14 $2.06 $2.06 $10.30 212
2017-10-09 $2.17 $2.17 $2.08 $2.10 $10.50 5,535
2017-10-06 $2.14 $2.14 $2.14 $2.14 $10.70 654
2017-10-05 $2.10 $2.14 $2.06 $2.13 $10.65 2,676
2017-10-04 $1.93 $2.11 $1.93 $2.04 $10.20 10,276
2017-10-03 $1.95 $1.99 $1.91 $1.94 $9.70 9,994
2017-10-02 $2.06 $2.06 $2.00 $2.00 $10.00 6,391
2017-09-29 $1.95 $2.06 $1.94 $2.05 $10.25 5,310
2017-09-28 $2.02 $2.08 $1.90 $2.00 $10.00 29,941
2017-09-27 $2.14 $2.20 $1.90 $2.03 $10.15 8,825
2017-09-26 $2.39 $2.39 $2.09 $2.18 $10.90 6,853
2017-09-25 $2.53 $2.53 $2.35 $2.39 $11.95 11,835
2017-09-22 $2.57 $2.57 $2.49 $2.57 $12.85 7,726
2017-09-21 $2.57 $2.59 $2.51 $2.56 $12.80 2,466
2017-09-20 $2.57 $2.60 $2.54 $2.56 $12.80 2,490
2017-09-19 $2.56 $2.60 $2.56 $2.57 $12.85 4,376
2017-09-18 $2.57 $2.60 $2.57 $2.58 $12.90 420
2017-09-15 $2.52 $2.62 $2.51 $2.62 $13.10 950
2017-09-14 $2.64 $2.64 $2.42 $2.59 $12.96 1,621
2017-09-13 $2.58 $2.63 $2.55 $2.63 $13.15 1,108
2017-09-12 $2.61 $2.65 $2.55 $2.62 $13.10 7,888
2017-09-11 $2.55 $2.55 $2.49 $2.55 $12.75 832
2017-09-08 $2.54 $2.62 $2.54 $2.61 $13.05 760
2017-09-07 $2.56 $2.64 $2.55 $2.56 $12.80 5,560
2017-09-06 $2.60 $2.60 $2.55 $2.57 $12.85 1,560
2017-09-05 $2.55 $2.57 $2.51 $2.55 $12.75 3,635
2017-09-01 $2.55 $2.55 $2.52 $2.55 $12.75 4,521
2017-08-31 $2.56 $2.58 $2.55 $2.56 $12.80 627
2017-08-30 $2.59 $2.60 $2.57 $2.57 $12.85 324
2017-08-29 $2.56 $2.57 $2.56 $2.57 $12.85 80
2017-08-28 $2.60 $2.60 $2.56 $2.60 $13.00 198
2017-08-25 $2.60 $2.60 $2.56 $2.57 $12.85 123
2017-08-24 $2.55 $2.61 $2.55 $2.61 $13.05 186
2017-08-23 $2.60 $2.60 $2.48 $2.56 $12.80 9,204
2017-08-22 $2.56 $2.56 $2.55 $2.56 $12.80 1,161
2017-08-21 $2.60 $2.60 $2.51 $2.56 $12.80 2,570
2017-08-18 $2.56 $2.56 $2.56 $2.56 $12.80 0
2017-08-17 $2.54 $2.60 $2.43 $2.56 $12.80 873
2017-08-16 $2.56 $2.57 $2.43 $2.55 $12.75 5,270
2017-08-15 $2.60 $2.61 $2.58 $2.60 $13.00 13,586
2017-08-14 $2.61 $2.61 $2.60 $2.61 $13.05 1,843
2017-08-11 $2.60 $2.61 $2.55 $2.60 $13.00 10,433
2017-08-10 $2.64 $2.65 $2.55 $2.57 $12.87 22,577
2017-08-09 $2.57 $2.63 $2.57 $2.60 $13.00 799
2017-08-08 $2.61 $2.61 $2.60 $2.60 $13.00 1,792
2017-08-07 $2.66 $2.67 $2.60 $2.60 $13.00 575
2017-08-04 $2.64 $2.71 $2.64 $2.68 $13.40 345
2017-08-03 $2.70 $2.74 $2.60 $2.60 $13.00 974
2017-08-02 $2.68 $2.68 $2.68 $2.68 $13.40 0
2017-08-01 $2.62 $2.68 $2.62 $2.68 $13.40 437
2017-07-31 $2.67 $2.71 $2.60 $2.60 $13.00 280
2017-07-28 $2.62 $2.62 $2.61 $2.61 $13.05 60
2017-07-27 $2.64 $2.72 $2.59 $2.61 $13.05 2,827
2017-07-26 $2.65 $2.68 $2.55 $2.62 $13.10 4,871
2017-07-25 $2.75 $2.78 $2.60 $2.62 $13.10 7,583
2017-07-24 $2.75 $2.79 $2.75 $2.78 $13.90 827
2017-07-21 $2.74 $2.74 $2.74 $2.74 $13.70 22
2017-07-20 $2.68 $2.80 $2.60 $2.75 $13.75 2,438
2017-07-19 $2.78 $2.84 $2.68 $2.72 $13.60 9,680
2017-07-18 $2.78 $2.78 $2.70 $2.72 $13.60 307
2017-07-17 $2.80 $2.81 $2.78 $2.78 $13.90 262
2017-07-14 $2.64 $2.82 $2.60 $2.82 $14.10 23,315
2017-07-13 $2.73 $2.73 $2.66 $2.71 $13.55 1,670
2017-07-12 $2.72 $2.78 $2.72 $2.78 $13.90 680
2017-07-11 $2.79 $2.80 $2.74 $2.74 $13.70 460
2017-07-10 $2.75 $2.79 $2.75 $2.79 $13.95 180
2017-07-07 $2.73 $2.80 $2.70 $2.78 $13.90 4,178
2017-07-06 $2.61 $2.75 $2.53 $2.72 $13.60 3,971
2017-07-05 $2.60 $2.62 $2.53 $2.60 $13.00 5,777
2017-07-03 $2.63 $2.63 $2.63 $2.63 $13.15 26
2017-06-30 $2.62 $2.69 $2.60 $2.65 $13.25 1,280
2017-06-29 $2.61 $2.65 $2.60 $2.60 $13.00 2,220
2017-06-28 $2.57 $2.65 $2.47 $2.64 $13.20 12,891
2017-06-27 $2.76 $2.79 $2.60 $2.64 $13.20 3,352
2017-06-26 $2.72 $2.79 $2.69 $2.74 $13.70 2,762
2017-06-23 $2.61 $2.70 $2.60 $2.66 $13.30 2,156
2017-06-22 $2.78 $2.78 $2.63 $2.63 $13.15 240
2017-06-21 $2.70 $2.78 $2.67 $2.75 $13.75 3,242
2017-06-20 $2.64 $2.70 $2.52 $2.69 $13.45 10,992
2017-06-19 $2.67 $2.70 $2.55 $2.64 $13.20 7,450
2017-06-16 $2.52 $2.70 $2.46 $2.69 $13.45 3,133
2017-06-15 $2.57 $2.63 $2.48 $2.56 $12.80 3,413
2017-06-14 $2.63 $2.65 $2.55 $2.57 $12.83 2,930
2017-06-13 $2.63 $2.65 $2.57 $2.59 $12.95 2,083
2017-06-12 $2.69 $2.69 $2.61 $2.61 $13.05 238
2017-06-09 $2.67 $2.70 $2.64 $2.65 $13.25 1,620
2017-06-08 $2.70 $2.70 $2.63 $2.67 $13.35 2,555
2017-06-07 $2.75 $2.75 $2.69 $2.70 $13.50 453
2017-06-06 $2.60 $3.00 $2.60 $2.74 $13.70 2,582
2017-06-05 $2.50 $2.69 $2.44 $2.66 $13.30 7,451
2017-06-02 $2.53 $2.54 $2.48 $2.51 $12.55 6,813
2017-06-01 $2.49 $2.54 $2.47 $2.52 $12.60 2,179
2017-05-31 $2.36 $2.50 $2.36 $2.50 $12.50 6,138
2017-05-30 $2.49 $2.49 $2.31 $2.44 $12.20 11,693
2017-05-26 $2.68 $2.73 $2.40 $2.54 $12.70 18,680
2017-05-25 $2.70 $2.74 $2.56 $2.68 $13.40 2,852
2017-05-24 $2.68 $2.78 $2.61 $2.73 $13.65 18,657
2017-05-23 $2.52 $2.69 $2.46 $2.66 $13.30 28,214
2017-05-22 $2.55 $2.70 $2.50 $2.61 $13.05 11,955
2017-05-19 $2.60 $2.68 $2.44 $2.60 $13.00 19,122
2017-05-18 $2.90 $2.90 $2.58 $2.67 $13.34 9,791
2017-05-17 $2.96 $2.96 $2.91 $2.93 $14.65 2,135
2017-05-16 $3.10 $3.10 $2.96 $2.96 $14.80 3,860
2017-05-15 $3.10 $3.10 $3.05 $3.06 $15.29 1,591
2017-05-12 $3.04 $3.10 $3.04 $3.08 $15.40 397
2017-05-11 $3.06 $3.08 $3.03 $3.04 $15.20 24,745
2017-05-10 $3.05 $3.09 $3.04 $3.08 $15.40 4,474
2017-05-09 $3.06 $3.16 $3.04 $3.07 $15.35 1,850
2017-05-08 $3.09 $3.11 $3.05 $3.11 $15.55 4,782
2017-05-05 $3.05 $3.05 $3.00 $3.00 $15.02 640
2017-05-04 $2.92 $3.05 $2.92 $3.05 $15.25 1,241
2017-05-03 $3.02 $3.02 $2.91 $2.91 $14.57 2,811
2017-05-02 $3.14 $3.15 $3.07 $3.08 $15.40 2,527
2017-05-01 $3.24 $3.24 $3.13 $3.19 $15.95 5,849
2017-04-28 $3.24 $3.26 $3.19 $3.24 $16.20 4,047
2017-04-27 $3.09 $3.26 $3.03 $3.20 $16.00 2,904
2017-04-26 $3.20 $3.22 $2.94 $3.11 $15.55 8,445
2017-04-25 $3.19 $3.28 $3.13 $3.24 $16.20 5,183
2017-04-24 $3.11 $3.30 $3.07 $3.28 $16.40 7,469
2017-04-21 $3.06 $3.19 $3.00 $3.11 $15.55 5,599
2017-04-20 $3.09 $3.12 $3.00 $3.08 $15.40 3,627
2017-04-19 $3.09 $3.14 $3.03 $3.10 $15.50 2,918
2017-04-18 $3.08 $3.16 $3.02 $3.16 $15.80 4,152
2017-04-17 $3.04 $3.09 $3.04 $3.05 $15.25 1,586
2017-04-13 $2.99 $3.09 $2.99 $3.07 $15.35 2,589
2017-04-12 $3.00 $3.00 $2.90 $2.95 $14.75 2,302
2017-04-11 $3.10 $3.15 $2.95 $3.06 $15.30 8,382
2017-04-10 $2.72 $3.10 $2.65 $3.10 $15.50 29,564
2017-04-07 $2.75 $2.95 $2.65 $2.65 $13.25 2,606
2017-04-06 $2.87 $2.87 $2.69 $2.69 $13.45 1,570
2017-04-05 $2.90 $2.96 $2.88 $2.91 $14.55 6,675
2017-04-04 $2.90 $2.96 $2.88 $2.90 $14.50 11,269
2017-04-03 $2.82 $2.93 $2.82 $2.87 $14.35 2,300
2017-03-31 $2.85 $2.89 $2.75 $2.87 $14.37 38,986
2017-03-30 $2.71 $2.79 $2.66 $2.75 $13.76 907
2017-03-29 $2.65 $2.76 $2.65 $2.68 $13.40 2,222
2017-03-28 $2.70 $2.70 $2.64 $2.64 $13.20 2,329
2017-03-27 $2.82 $2.82 $2.70 $2.72 $13.60 1,567
2017-03-24 $2.77 $2.85 $2.73 $2.80 $14.00 1,250
2017-03-23 $2.77 $2.82 $2.75 $2.79 $13.95 27,060
2017-03-22 $2.78 $2.78 $2.68 $2.78 $13.90 2,994
2017-03-21 $2.83 $2.83 $2.74 $2.82 $14.10 1,775
2017-03-20 $2.79 $2.85 $2.73 $2.85 $14.25 2,120
2017-03-17 $2.80 $2.89 $2.75 $2.81 $14.05 7,537
2017-03-16 $2.78 $2.88 $2.78 $2.82 $14.10 5,987
2017-03-15 $2.75 $2.81 $2.72 $2.76 $13.82 6,317
2017-03-14 $2.80 $2.88 $2.71 $2.72 $13.60 11,563
2017-03-13 $2.60 $2.80 $2.60 $2.80 $14.00 13,079
2017-03-10 $2.60 $2.70 $2.60 $2.62 $13.10 1,420
2017-03-09 $2.71 $2.71 $2.60 $2.62 $13.10 2,760
2017-03-08 $2.63 $2.72 $2.59 $2.69 $13.45 2,336
2017-03-07 $2.62 $2.69 $2.60 $2.69 $13.45 599
2017-03-06 $2.54 $2.63 $2.51 $2.63 $13.15 2,924
2017-03-03 $2.53 $2.68 $2.50 $2.59 $12.96 3,491
2017-03-02 $2.63 $2.66 $2.56 $2.59 $12.95 2,628
2017-03-01 $2.55 $2.65 $2.55 $2.65 $13.25 2,823
2017-02-28 $2.64 $2.64 $2.47 $2.50 $12.50 9,396
2017-02-27 $2.63 $2.70 $2.58 $2.59 $12.95 10,797
2017-02-24 $2.56 $2.62 $2.47 $2.60 $13.00 1,950
2017-02-23 $2.54 $2.57 $2.43 $2.51 $12.55 12,182
2017-02-22 $2.60 $2.62 $2.55 $2.58 $12.90 2,703
2017-02-21 $2.61 $2.69 $2.55 $2.63 $13.15 27,323
2017-02-17 $2.25 $2.54 $2.25 $2.54 $12.70 14,649
2017-02-16 $2.20 $2.22 $2.19 $2.21 $11.05 5,100
2017-02-15 $2.15 $2.23 $2.07 $2.22 $11.10 6,262
2017-02-14 $2.19 $2.23 $2.17 $2.17 $10.85 2,082
2017-02-13 $2.23 $2.33 $2.19 $2.21 $11.05 4,013
2017-02-10 $2.12 $2.18 $2.12 $2.18 $10.90 500
2017-02-09 $2.15 $2.15 $2.09 $2.13 $10.65 2,407
2017-02-08 $2.22 $2.22 $2.03 $2.11 $10.55 11,261
2017-02-07 $2.13 $2.25 $2.11 $2.16 $10.80 4,171
2017-02-06 $2.18 $2.20 $2.14 $2.19 $10.95 497
2017-02-03 $2.15 $2.20 $2.15 $2.18 $10.92 191
2017-02-02 $2.20 $2.25 $2.14 $2.16 $10.79 2,181
2017-02-01 $2.26 $2.32 $2.20 $2.20 $11.00 5,107
2017-01-31 $2.17 $2.44 $2.17 $2.31 $11.55 54,943
2017-01-30 $2.12 $2.17 $2.07 $2.14 $10.70 2,660
2017-01-27 $2.14 $2.15 $2.10 $2.13 $10.65 550
2017-01-26 $2.13 $2.19 $2.11 $2.12 $10.60 2,730
2017-01-25 $2.17 $2.17 $2.10 $2.11 $10.55 443
2017-01-24 $2.11 $2.15 $2.10 $2.15 $10.75 4,248
2017-01-23 $2.12 $2.18 $2.08 $2.10 $10.50 2,314
2017-01-20 $2.10 $2.15 $2.08 $2.10 $10.50 649
2017-01-19 $2.05 $2.13 $2.05 $2.10 $10.50 2,370
2017-01-18 $2.10 $2.14 $2.02 $2.08 $10.40 12,553
2017-01-17 $2.10 $2.14 $2.08 $2.14 $10.70 3,652
2017-01-13 $2.06 $2.12 $2.06 $2.10 $10.50 2,017
2017-01-12 $2.10 $2.10 $2.06 $2.07 $10.35 6,360
2017-01-11 $2.10 $2.11 $2.10 $2.10 $10.50 647
2017-01-10 $2.11 $2.12 $2.10 $2.12 $10.60 719
2017-01-09 $2.14 $2.17 $2.10 $2.10 $10.50 2,450
2017-01-06 $2.17 $2.17 $2.10 $2.14 $10.70 1,677
2017-01-05 $2.15 $2.15 $2.05 $2.15 $10.75 9,570
2017-01-04 $2.20 $2.25 $2.04 $2.17 $10.85 18,070
2017-01-03 $2.25 $2.25 $2.08 $2.20 $11.00 11,379
2016-12-30 $2.28 $2.30 $2.17 $2.26 $11.30 6,088
2016-12-29 $2.04 $2.38 $2.04 $2.30 $11.50 65,556
2016-12-28 $2.03 $2.08 $2.03 $2.05 $10.25 5,057
2016-12-27 $2.03 $2.08 $2.03 $2.06 $10.30 5,473
2016-12-23 $2.01 $2.05 $2.01 $2.05 $10.25 1,621
2016-12-22 $2.05 $2.06 $1.95 $2.05 $10.25 12,708
2016-12-21 $2.05 $2.08 $2.00 $2.07 $10.35 13,088
2016-12-20 $2.04 $2.07 $2.03 $2.05 $10.25 25,703
2016-12-19 $1.99 $2.07 $1.87 $2.07 $10.35 43,688
2016-12-16 $1.78 $2.20 $1.76 $1.95 $9.75 21,586
2016-12-15 $1.67 $1.87 $1.67 $1.79 $8.95 21,425
2016-12-14 $1.62 $1.68 $1.57 $1.66 $8.30 4,691
2016-12-13 $1.64 $1.66 $1.60 $1.62 $8.10 43,898
2016-12-12 $1.60 $1.64 $1.57 $1.59 $7.95 14,226
2016-12-09 $1.60 $1.65 $1.58 $1.60 $8.00 24,574
2016-12-08 $1.57 $1.70 $1.54 $1.68 $8.40 21,775
2016-12-07 $1.60 $1.67 $1.56 $1.59 $7.95 8,868
2016-12-06 $1.63 $1.68 $1.56 $1.61 $8.05 4,301
2016-12-05 $1.63 $1.65 $1.56 $1.59 $7.95 8,288
2016-12-02 $1.60 $1.66 $1.58 $1.59 $7.95 6,296
2016-12-01 $1.63 $1.69 $1.59 $1.60 $8.00 5,051
2016-11-30 $1.65 $1.69 $1.61 $1.65 $8.25 4,132
2016-11-29 $1.63 $1.68 $1.61 $1.64 $8.20 7,131
2016-11-28 $1.65 $1.67 $1.59 $1.59 $7.95 1,890
2016-11-25 $1.69 $1.69 $1.60 $1.60 $8.00 3,336
2016-11-23 $1.64 $1.69 $1.58 $1.65 $8.25 39,190
2016-11-22 $1.56 $1.66 $1.56 $1.56 $7.80 17,081
2016-11-21 $1.57 $1.60 $1.54 $1.59 $7.95 2,900
2016-11-18 $1.55 $1.60 $1.54 $1.58 $7.90 12,000
2016-11-17 $1.70 $1.71 $1.56 $1.59 $7.95 13,703
2016-11-16 $1.66 $1.74 $1.66 $1.68 $8.40 20,577
2016-11-15 $1.71 $1.71 $1.60 $1.63 $8.17 11,586
2016-11-14 $1.60 $1.69 $1.58 $1.67 $8.35 12,637
2016-11-11 $1.55 $1.62 $1.54 $1.55 $7.75 11,405
2016-11-10 $1.68 $1.68 $1.59 $1.60 $8.00 8,922
2016-11-09 $1.60 $1.64 $1.60 $1.60 $8.00 6,150
2016-11-08 $1.55 $1.62 $1.55 $1.62 $8.08 1,360
2016-11-07 $1.67 $1.67 $1.50 $1.50 $7.50 62,923
2016-11-04 $1.67 $1.67 $1.58 $1.60 $8.00 4,540
2016-11-03 $1.63 $1.70 $1.60 $1.67 $8.35 1,974
2016-11-02 $1.65 $1.69 $1.59 $1.59 $7.95 10,344
2016-11-01 $1.64 $1.70 $1.59 $1.63 $8.15 11,911
2016-10-31 $1.70 $1.70 $1.60 $1.67 $8.35 16,904
2016-10-28 $1.65 $1.67 $1.65 $1.67 $8.35 1,480
2016-10-27 $1.68 $1.70 $1.67 $1.70 $8.50 4,180
2016-10-26 $1.66 $1.68 $1.65 $1.68 $8.40 5,169
2016-10-25 $1.69 $1.69 $1.66 $1.66 $8.30 1,087
2016-10-24 $1.68 $1.69 $1.68 $1.69 $8.45 1,050
2016-10-21 $1.71 $1.71 $1.66 $1.66 $8.30 1,820
2016-10-20 $1.71 $1.71 $1.70 $1.71 $8.55 927
2016-10-19 $1.69 $1.69 $1.69 $1.69 $8.45 0
2016-10-18 $1.69 $1.69 $1.66 $1.69 $8.45 636
2016-10-17 $1.70 $1.70 $1.69 $1.69 $8.45 55
2016-10-14 $1.71 $1.71 $1.70 $1.70 $8.50 320
2016-10-13 $1.70 $1.70 $1.70 $1.70 $8.50 40
2016-10-12 $1.75 $1.75 $1.73 $1.73 $8.65 318
2016-10-11 $1.75 $1.75 $1.71 $1.71 $8.55 1,168
2016-10-10 $1.77 $1.77 $1.72 $1.75 $8.75 882
2016-10-07 $1.72 $1.78 $1.72 $1.75 $8.75 1,933
2016-10-06 $1.71 $1.75 $1.70 $1.73 $8.65 1,495
2016-10-05 $1.75 $1.76 $1.71 $1.71 $8.55 2,220
2016-10-04 $1.74 $1.77 $1.68 $1.77 $8.85 1,163
2016-10-03 $1.72 $1.76 $1.69 $1.70 $8.50 1,623
2016-09-30 $1.62 $1.76 $1.59 $1.75 $8.75 1,948
2016-09-29 $1.72 $1.72 $1.60 $1.66 $8.30 4,062
2016-09-28 $1.75 $1.77 $1.66 $1.70 $8.50 3,397
2016-09-27 $1.66 $1.78 $1.65 $1.78 $8.90 6,796
2016-09-26 $1.60 $1.75 $1.60 $1.71 $8.55 11,047
2016-09-23 $1.60 $1.61 $1.58 $1.59 $7.95 5,928
2016-09-22 $1.58 $1.64 $1.56 $1.64 $8.20 5,643
2016-09-21 $1.59 $1.60 $1.55 $1.59 $7.95 2,895
2016-09-20 $1.59 $1.59 $1.57 $1.58 $7.90 423
2016-09-19 $1.58 $1.58 $1.53 $1.57 $7.85 3,270
2016-09-16 $1.54 $1.62 $1.54 $1.55 $7.75 1,680
2016-09-15 $1.59 $1.59 $1.57 $1.57 $7.85 1,636
2016-09-14 $1.56 $1.58 $1.50 $1.58 $7.90 2,059
2016-09-13 $1.55 $1.62 $1.55 $1.58 $7.90 1,580
2016-09-12 $1.55 $1.64 $1.54 $1.57 $7.85 20,779
2016-09-09 $1.58 $1.58 $1.50 $1.52 $7.60 12,969
2016-09-08 $1.66 $1.66 $1.64 $1.64 $8.20 2,188
2016-09-07 $1.57 $1.65 $1.56 $1.65 $8.25 3,919
2016-09-06 $1.50 $1.60 $1.50 $1.60 $8.00 9,290
2016-09-02 $1.52 $1.56 $1.50 $1.53 $7.66 1,130
2016-09-01 $1.57 $1.57 $1.57 $1.57 $7.85 159
2016-08-31 $1.54 $1.56 $1.49 $1.54 $7.70 7,380
2016-08-30 $1.55 $1.57 $1.53 $1.54 $7.70 1,300
2016-08-29 $1.57 $1.58 $1.54 $1.54 $7.70 359
2016-08-26 $1.57 $1.58 $1.50 $1.52 $7.60 1,245
2016-08-25 $1.56 $1.62 $1.54 $1.55 $7.75 1,890
2016-08-24 $1.55 $1.64 $1.55 $1.58 $7.90 1,634
2016-08-23 $1.64 $1.65 $1.55 $1.55 $7.75 3,311
2016-08-22 $1.60 $1.69 $1.60 $1.65 $8.25 1,051
2016-08-19 $1.60 $1.69 $1.58 $1.61 $8.05 11,077
2016-08-18 $1.60 $1.65 $1.60 $1.65 $8.25 586
2016-08-17 $1.60 $1.65 $1.58 $1.65 $8.25 2,322
2016-08-16 $1.56 $1.65 $1.55 $1.64 $8.20 4,980
2016-08-15 $1.51 $1.66 $1.51 $1.56 $7.80 2,162
2016-08-12 $1.61 $1.61 $1.51 $1.51 $7.55 4,338
2016-08-11 $1.61 $1.66 $1.60 $1.61 $8.05 4,732
2016-08-10 $1.66 $1.72 $1.55 $1.59 $7.95 24,878
2016-08-09 $1.61 $1.66 $1.57 $1.65 $8.25 8,171
2016-08-08 $1.66 $1.69 $1.55 $1.63 $8.15 11,861
2016-08-05 $1.65 $1.67 $1.56 $1.67 $8.35 8,737
2016-08-04 $1.53 $1.68 $1.46 $1.65 $8.25 31,523
2016-08-03 $1.45 $1.55 $1.45 $1.52 $7.59 3,738
2016-08-02 $1.49 $1.51 $1.44 $1.48 $7.40 9,121
2016-08-01 $1.60 $1.60 $1.52 $1.52 $7.60 510
2016-07-29 $1.50 $1.67 $1.50 $1.65 $8.25 4,784
2016-07-28 $1.52 $1.55 $1.50 $1.55 $7.75 869
2016-07-27 $1.50 $1.51 $1.46 $1.51 $7.55 4,020
2016-07-26 $1.52 $1.52 $1.47 $1.51 $7.55 4,507
2016-07-25 $1.56 $1.56 $1.51 $1.51 $7.55 5,271
2016-07-22 $1.56 $1.61 $1.56 $1.56 $7.80 786
2016-07-21 $1.55 $1.60 $1.51 $1.58 $7.90 1,483
2016-07-20 $1.59 $1.60 $1.51 $1.60 $8.00 4,673
2016-07-19 $1.53 $1.57 $1.53 $1.55 $7.75 757
2016-07-18 $1.52 $1.56 $1.52 $1.56 $7.80 780
2016-07-15 $1.52 $1.54 $1.52 $1.54 $7.70 260
2016-07-14 $1.58 $1.59 $1.53 $1.58 $7.90 761
2016-07-13 $1.55 $1.59 $1.54 $1.56 $7.80 940
2016-07-12 $1.55 $1.59 $1.55 $1.58 $7.90 790
2016-07-11 $1.59 $1.59 $1.59 $1.59 $7.95 0
2016-07-08 $1.57 $1.59 $1.53 $1.59 $7.95 9,707
2016-07-07 $1.51 $1.57 $1.50 $1.55 $7.75 17,728
2016-07-06 $1.44 $1.52 $1.44 $1.46 $7.30 1,870
2016-07-05 $1.46 $1.55 $1.45 $1.50 $7.50 10,317
2016-07-01 $1.42 $1.48 $1.42 $1.48 $7.40 1,332
2016-06-30 $1.41 $1.48 $1.39 $1.45 $7.25 1,710
2016-06-29 $1.42 $1.48 $1.39 $1.45 $7.25 1,132
2016-06-28 $1.45 $1.47 $1.39 $1.47 $7.35 1,636
2016-06-27 $1.49 $1.49 $1.44 $1.46 $7.30 2,588
2016-06-24 $1.50 $1.51 $1.47 $1.47 $7.35 3,099
2016-06-23 $1.50 $1.50 $1.49 $1.49 $7.45 3,550
2016-06-22 $1.51 $1.51 $1.48 $1.50 $7.50 4,462
2016-06-21 $1.52 $1.54 $1.48 $1.50 $7.50 2,434
2016-06-20 $1.54 $1.56 $1.50 $1.53 $7.65 2,945
2016-06-17 $1.56 $1.56 $1.45 $1.52 $7.60 210,730
2016-06-16 $1.50 $1.54 $1.48 $1.51 $7.55 2,448
2016-06-15 $1.56 $1.56 $1.49 $1.50 $7.50 1,520
2016-06-14 $1.55 $1.55 $1.50 $1.53 $7.65 2,635
2016-06-13 $1.50 $1.54 $1.50 $1.53 $7.65 517
2016-06-10 $1.51 $1.58 $1.49 $1.49 $7.45 252
2016-06-09 $1.49 $1.55 $1.49 $1.54 $7.69 390
2016-06-08 $1.59 $1.59 $1.52 $1.53 $7.65 2,947
2016-06-07 $1.54 $1.56 $1.50 $1.55 $7.75 5,296
2016-06-06 $1.50 $1.54 $1.48 $1.53 $7.65 10,139
2016-06-03 $1.50 $1.52 $1.50 $1.51 $7.55 2,298
2016-06-02 $1.46 $1.50 $1.45 $1.49 $7.45 4,680
2016-06-01 $1.44 $1.52 $1.44 $1.49 $7.45 5,827
2016-05-31 $1.53 $1.53 $1.43 $1.44 $7.20 9,983
2016-05-27 $1.48 $1.49 $1.45 $1.46 $7.30 4,133
2016-05-26 $1.48 $1.51 $1.45 $1.45 $7.25 2,610
2016-05-25 $1.48 $1.48 $1.48 $1.48 $7.40 2,160
2016-05-24 $1.46 $1.50 $1.44 $1.49 $7.45 670
2016-05-23 $1.50 $1.53 $1.46 $1.48 $7.40 11,324
2016-05-20 $1.52 $1.53 $1.45 $1.45 $7.25 1,300
2016-05-19 $1.46 $1.52 $1.43 $1.51 $7.55 6,773
2016-05-18 $1.49 $1.55 $1.49 $1.55 $7.75 3,623
2016-05-17 $1.48 $1.57 $1.47 $1.50 $7.50 5,225
2016-05-16 $1.47 $1.48 $1.47 $1.48 $7.40 977
2016-05-13 $1.49 $1.50 $1.46 $1.48 $7.40 8,983
2016-05-12 $1.49 $1.51 $1.49 $1.51 $7.55 640
2016-05-11 $1.49 $1.51 $1.46 $1.51 $7.55 3,870
2016-05-10 $1.50 $1.52 $1.50 $1.52 $7.60 1,020
2016-05-09 $1.48 $1.52 $1.48 $1.51 $7.56 1,600
2016-05-06 $1.56 $1.57 $1.47 $1.52 $7.60 1,072
2016-05-05 $1.52 $1.53 $1.52 $1.52 $7.60 1,640
2016-05-04 $1.53 $1.53 $1.53 $1.53 $7.65 0
2016-05-03 $1.62 $1.62 $1.53 $1.53 $7.65 552
2016-05-02 $1.59 $1.60 $1.59 $1.60 $8.00 962
2016-04-29 $1.56 $1.56 $1.53 $1.53 $7.65 400
2016-04-28 $1.61 $1.64 $1.56 $1.61 $8.05 728
2016-04-27 $1.55 $1.60 $1.51 $1.60 $8.00 2,283
2016-04-26 $1.64 $1.64 $1.59 $1.59 $7.95 420
2016-04-25 $1.61 $1.62 $1.61 $1.61 $8.05 1,384
2016-04-22 $1.63 $1.63 $1.63 $1.63 $8.15 0
2016-04-21 $1.55 $1.64 $1.55 $1.63 $8.15 1,298
2016-04-20 $1.61 $1.64 $1.57 $1.61 $8.05 1,970
2016-04-19 $1.60 $1.64 $1.51 $1.59 $7.95 3,999
2016-04-18 $1.60 $1.64 $1.44 $1.44 $7.21 6,995
2016-04-15 $1.59 $1.60 $1.59 $1.59 $7.95 4,251
2016-04-14 $1.56 $1.56 $1.56 $1.56 $7.80 0
2016-04-13 $1.55 $1.60 $1.55 $1.56 $7.80 1,930
2016-04-12 $1.62 $1.62 $1.59 $1.60 $8.00 880
2016-04-11 $1.54 $1.60 $1.53 $1.60 $8.00 15,527
2016-04-08 $1.59 $1.64 $1.52 $1.53 $7.65 2,021
2016-04-07 $1.62 $1.62 $1.51 $1.58 $7.90 3,206
2016-04-06 $1.60 $1.64 $1.56 $1.63 $8.16 6,159
2016-04-05 $1.51 $1.60 $1.50 $1.60 $8.00 3,629
2016-04-04 $1.57 $1.59 $1.52 $1.54 $7.70 424
2016-04-01 $1.44 $1.56 $1.41 $1.56 $7.80 3,905
2016-03-31 $1.44 $1.58 $1.40 $1.46 $7.30 235,413
2016-03-30 $1.51 $1.52 $1.46 $1.46 $7.30 4,864
2016-03-29 $1.46 $1.52 $1.44 $1.48 $7.40 2,193
2016-03-28 $1.57 $1.64 $1.45 $1.47 $7.35 4,222
2016-03-24 $1.53 $1.64 $1.44 $1.49 $7.45 18,959
2016-03-23 $1.61 $1.62 $1.46 $1.49 $7.45 5,144
2016-03-22 $1.58 $1.63 $1.53 $1.61 $8.05 1,636
2016-03-21 $1.56 $1.61 $1.56 $1.60 $8.00 920
2016-03-18 $1.46 $1.63 $1.46 $1.63 $8.15 747
2016-03-17 $1.56 $1.57 $1.50 $1.50 $7.50 3,286
2016-03-16 $1.56 $1.63 $1.51 $1.55 $7.75 5,318
2016-03-15 $1.55 $1.55 $1.50 $1.50 $7.50 8,503
2016-03-14 $1.45 $1.58 $1.45 $1.58 $7.90 2,280
2016-03-11 $1.49 $1.50 $1.47 $1.49 $7.45 3,220
2016-03-10 $1.55 $1.55 $1.50 $1.50 $7.50 11,533
2016-03-09 $1.44 $1.56 $1.43 $1.50 $7.50 20,206
2016-03-08 $1.44 $1.46 $1.40 $1.43 $7.15 13,490
2016-03-07 $1.45 $1.46 $1.43 $1.44 $7.20 17,170
2016-03-04 $1.39 $1.45 $1.38 $1.44 $7.20 16,883
2016-03-03 $1.40 $1.44 $1.40 $1.43 $7.15 5,720
2016-03-02 $1.40 $1.40 $1.39 $1.40 $7.00 6,358
2016-03-01 $1.38 $1.44 $1.38 $1.44 $7.20 1,425
2016-02-29 $1.38 $1.38 $1.38 $1.38 $6.90 0
2016-02-26 $1.40 $1.40 $1.38 $1.38 $6.90 1,040
2016-02-25 $1.39 $1.39 $1.39 $1.39 $6.93 144
2016-02-24 $1.40 $1.40 $1.38 $1.38 $6.90 2,780
2016-02-23 $1.38 $1.38 $1.38 $1.38 $6.90 20
2016-02-22 $1.38 $1.39 $1.38 $1.39 $6.95 1,989
2016-02-19 $1.40 $1.40 $1.38 $1.39 $6.95 456
2016-02-18 $1.40 $1.40 $1.39 $1.39 $6.95 2,272
2016-02-17 $1.38 $1.40 $1.38 $1.39 $6.95 786
2016-02-16 $1.39 $1.40 $1.37 $1.37 $6.85 2,767
2016-02-12 $1.43 $1.43 $1.28 $1.36 $6.80 1,300
2016-02-11 $1.41 $1.42 $1.32 $1.38 $6.90 3,560
2016-02-10 $1.40 $1.40 $1.40 $1.40 $7.00 160
2016-02-09 $1.38 $1.44 $1.36 $1.43 $7.15 270
2016-02-08 $1.52 $1.52 $1.43 $1.43 $7.15 120
2016-02-05 $1.60 $1.60 $1.51 $1.55 $7.75 430
2016-02-04 $1.59 $1.62 $1.55 $1.58 $7.90 2,540
2016-02-03 $1.49 $1.57 $1.47 $1.57 $7.85 1,151
2016-02-02 $1.55 $1.55 $1.51 $1.52 $7.60 766
2016-02-01 $1.57 $1.57 $1.57 $1.57 $7.85 382
2016-01-29 $1.58 $1.58 $1.48 $1.52 $7.60 2,319
2016-01-28 $1.36 $1.44 $1.36 $1.41 $7.05 1,769
2016-01-27 $1.38 $1.39 $1.38 $1.39 $6.93 359
2016-01-26 $1.38 $1.43 $1.38 $1.41 $7.05 1,934
2016-01-25 $1.64 $1.64 $1.41 $1.44 $7.20 7,058
2016-01-22 $1.44 $1.46 $1.43 $1.44 $7.20 677
2016-01-21 $1.44 $1.44 $1.40 $1.40 $7.00 215
2016-01-20 $1.52 $1.52 $1.43 $1.44 $7.20 2,401
2016-01-19 $1.54 $1.54 $1.50 $1.50 $7.50 144
2016-01-15 $1.51 $1.54 $1.51 $1.54 $7.70 1,280
2016-01-14 $1.51 $1.51 $1.49 $1.51 $7.55 109
2016-01-13 $1.53 $1.53 $1.43 $1.46 $7.30 1,366
2016-01-12 $1.54 $1.54 $1.46 $1.50 $7.50 5,117
2016-01-11 $1.54 $1.56 $1.52 $1.56 $7.80 1,623
2016-01-08 $1.61 $1.63 $1.55 $1.60 $8.00 5,384
2016-01-07 $1.56 $1.59 $1.56 $1.57 $7.85 860
2016-01-06 $1.66 $1.66 $1.59 $1.60 $8.00 1,662
2016-01-05 $1.63 $1.67 $1.57 $1.66 $8.30 3,229
2016-01-04 $1.60 $1.60 $1.56 $1.59 $7.95 1,786
2015-12-31 $1.69 $1.69 $1.52 $1.61 $8.05 3,150
2015-12-30 $1.64 $1.70 $1.64 $1.70 $8.50 1,575
2015-12-29 $1.65 $1.65 $1.63 $1.65 $8.25 1,571
2015-12-28 $1.57 $1.62 $1.57 $1.62 $8.10 1,228
2015-12-24 $1.57 $1.57 $1.57 $1.57 $7.85 593
2015-12-23 $1.55 $1.59 $1.55 $1.59 $7.95 1,173
2015-12-22 $1.55 $1.56 $1.55 $1.55 $7.75 484
2015-12-21 $1.56 $1.60 $1.45 $1.51 $7.55 64,659
2015-12-18 $1.62 $1.62 $1.45 $1.60 $8.01 65,892
2015-12-17 $1.58 $1.61 $1.56 $1.60 $8.00 2,733
2015-12-16 $1.57 $1.57 $1.57 $1.57 $7.85 281
2015-12-15 $1.56 $1.57 $1.56 $1.56 $7.80 1,316
2015-12-14 $1.54 $1.60 $1.54 $1.59 $7.95 1,380
2015-12-11 $1.58 $1.58 $1.56 $1.56 $7.80 460
2015-12-10 $1.58 $1.60 $1.58 $1.58 $7.90 1,193
2015-12-09 $1.65 $1.65 $1.60 $1.60 $8.00 1,860
2015-12-08 $1.64 $1.65 $1.60 $1.62 $8.10 2,426
2015-12-07 $1.62 $1.65 $1.62 $1.65 $8.25 270
2015-12-04 $1.62 $1.66 $1.62 $1.64 $8.20 260
2015-12-03 $1.60 $1.61 $1.60 $1.60 $8.00 1,465
2015-12-02 $1.62 $1.62 $1.48 $1.58 $7.90 22,265
2015-12-01 $1.70 $1.70 $1.58 $1.65 $8.25 7,636
2015-11-30 $1.65 $1.70 $1.65 $1.67 $8.35 2,492
2015-11-27 $1.71 $1.75 $1.66 $1.71 $8.55 1,860
2015-11-25 $1.74 $1.74 $1.74 $1.74 $8.70 342
2015-11-24 $1.74 $1.75 $1.70 $1.74 $8.70 1,494
2015-11-23 $1.72 $1.75 $1.72 $1.75 $8.75 907
2015-11-20 $1.72 $1.75 $1.72 $1.72 $8.60 1,556
2015-11-19 $1.72 $1.72 $1.72 $1.72 $8.60 28
2015-11-18 $1.70 $1.75 $1.70 $1.72 $8.60 1,531
2015-11-17 $1.71 $1.74 $1.66 $1.73 $8.65 1,268
2015-11-16 $1.68 $1.73 $1.68 $1.72 $8.60 2,156
2015-11-13 $1.67 $1.73 $1.67 $1.71 $8.55 3,331
2015-11-12 $1.66 $1.71 $1.66 $1.68 $8.40 2,047
2015-11-11 $1.73 $1.74 $1.60 $1.64 $8.20 7,100
2015-11-10 $1.73 $1.75 $1.73 $1.75 $8.75 1,198
2015-11-09 $1.73 $1.77 $1.73 $1.74 $8.70 1,429
2015-11-06 $1.73 $1.76 $1.73 $1.76 $8.80 837
2015-11-05 $1.79 $1.79 $1.75 $1.75 $8.75 1,448
2015-11-04 $1.80 $1.80 $1.75 $1.75 $8.75 1,870
2015-11-03 $1.79 $1.79 $1.75 $1.77 $8.85 593
2015-11-02 $1.72 $1.81 $1.72 $1.79 $8.95 4,263
2015-10-30 $1.83 $1.83 $1.76 $1.79 $8.95 3,641
2015-10-29 $1.83 $1.83 $1.79 $1.79 $8.95 2,421
2015-10-28 $1.81 $1.85 $1.78 $1.80 $9.00 1,500
2015-10-27 $1.75 $1.81 $1.75 $1.76 $8.80 1,460
2015-10-26 $1.80 $1.83 $1.75 $1.76 $8.80 1,166
2015-10-23 $1.78 $1.79 $1.76 $1.78 $8.90 1,353
2015-10-22 $1.82 $1.82 $1.76 $1.76 $8.80 1,399
2015-10-21 $1.85 $1.85 $1.77 $1.80 $9.00 1,050
2015-10-20 $1.82 $1.86 $1.81 $1.85 $9.25 3,091
2015-10-19 $1.87 $1.89 $1.76 $1.81 $9.04 3,442
2015-10-16 $1.80 $1.87 $1.75 $1.80 $9.00 12,544
2015-10-15 $1.81 $1.88 $1.77 $1.80 $9.00 2,699
2015-10-14 $1.89 $1.94 $1.58 $1.75 $8.75 6,980
2015-10-13 $1.88 $1.93 $1.86 $1.90 $9.50 2,469
2015-10-12 $1.83 $1.83 $1.83 $1.83 $9.15 255
2015-10-09 $1.80 $1.84 $1.80 $1.83 $9.15 2,200
2015-10-08 $1.80 $1.82 $1.76 $1.82 $9.10 2,780
2015-10-07 $1.74 $1.80 $1.70 $1.79 $8.95 765
2015-10-06 $1.90 $1.90 $1.70 $1.70 $8.50 2,986
2015-10-05 $1.78 $1.93 $1.78 $1.92 $9.60 589
2015-10-02 $1.94 $1.94 $1.78 $1.84 $9.20 5,838
2015-10-01 $1.99 $2.04 $1.83 $1.86 $9.30 382
2015-09-30 $2.00 $2.05 $1.99 $2.05 $10.25 104
2015-09-29 $1.89 $2.06 $1.85 $2.02 $10.10 992
2015-09-28 $1.99 $2.10 $1.91 $1.91 $9.53 1,793
2015-09-25 $2.19 $2.19 $1.86 $1.95 $9.75 3,269
2015-09-24 $1.91 $2.20 $1.91 $2.09 $10.45 4,682
2015-09-23 $2.19 $2.19 $1.99 $1.99 $9.95 1,148
2015-09-22 $2.32 $2.35 $2.04 $2.15 $10.75 4,714
2015-09-21 $2.40 $2.40 $2.02 $2.27 $11.35 9,435
2015-09-18 $1.69 $2.27 $1.69 $2.14 $10.70 19,123
2015-09-17 $1.62 $1.72 $1.60 $1.70 $8.50 5,206
2015-09-16 $1.60 $1.63 $1.50 $1.56 $7.80 4,452
2015-09-15 $1.71 $1.73 $1.44 $1.49 $7.45 13,189
2015-09-14 $1.71 $1.76 $1.64 $1.74 $8.70 952
2015-09-11 $1.68 $1.76 $1.59 $1.67 $8.35 6,273
2015-09-10 $1.70 $1.79 $1.67 $1.76 $8.80 4,407
2015-09-09 $1.85 $1.88 $1.76 $1.81 $9.05 3,087
2015-09-08 $2.09 $2.09 $1.60 $1.82 $9.10