NatWest Group Plc (NWG)

Exchange: NYSE

$5.61 ($-0.35) -5.87%

Data as of Dec. 2, 2021

Dec. 2, 2021
NatWest Group Plc - Daily Information
Click for more stock information on NatWest Group Plc.
Daily Information Data
Date Dec. 2, 2021
Open $5.64
Previous Close $5.61
High $5.64
Low $5.54
Adjusted Open $5.64
Previous Adjusted Close $5.61
Adjusted High $5.64
Adjusted Low $5.54

About NatWest Group Plc (NWG)

The Royal Bank of Scotland Group plc, through its subsidiaries, provides banking and financial products and services to personal, commercial, corporate, and institutional customers worldwide. The company’s UK Personal & Business Banking segment offers a range of banking products and related financial services to the personal and small business market through a network of branches and ATMs in the United Kingdom, as well as through telephony, online, and mobile channels. Its Ulster Bank segment provides loan and deposit products through a network of branches and direct channels; and services to businesses and corporate customers in Northern Ireland and the Republic of Ireland. The company’s Commercial Banking segment offers banking, finance, and risk management services to commercial, mid-corporate, and corporate sectors in the United Kingdom through a network of relationship managers, and telephone and Internet channels. Its product range includes invoice finance through the RBSIF brand and asset finance through the Lombard brand. The company’s Private Banking segment provides banking and wealth management services in the United Kingdom; and offshore banking services. Its Corporate & Institutional Banking segment offers debt financing, risk management, and trade services to corporate and institutional clients primarily in the United Kingdom and Western Europe, as well as in the United States and Asia. The Royal Bank of Scotland Group plc was founded in 1727 and is headquartered in Edinburgh, the United Kingdom.

Historical Stock Data for NatWest Group Plc (NWG)
Date Open High Low Close Adj.Close Volume
2021-11-26 $5.64 $5.64 $5.54 $5.61 $5.61 1,176,794
2021-11-24 $5.97 $6.00 $5.95 $5.96 $5.96 444,851
2021-11-23 $5.96 $6.01 $5.94 $5.98 $5.98 619,398
2021-11-22 $5.99 $6.02 $5.96 $5.97 $5.97 438,814
2021-11-19 $5.91 $5.96 $5.88 $5.91 $5.91 566,495
2021-11-18 $6.03 $6.05 $5.99 $6.03 $6.03 559,029
2021-11-17 $6.08 $6.11 $6.04 $6.06 $6.06 635,446
2021-11-16 $5.97 $6.02 $5.97 $5.99 $5.99 926,932
2021-11-15 $5.93 $5.95 $5.90 $5.91 $5.91 417,340
2021-11-12 $5.88 $5.90 $5.86 $5.88 $5.88 370,574
2021-11-11 $5.91 $5.94 $5.89 $5.91 $5.91 454,843
2021-11-10 $5.82 $5.85 $5.78 $5.80 $5.80 766,418
2021-11-09 $5.86 $5.87 $5.79 $5.83 $5.83 599,073
2021-11-08 $5.91 $5.97 $5.90 $5.90 $5.90 588,068
2021-11-05 $5.81 $5.88 $5.81 $5.85 $5.85 797,963
2021-11-04 $5.91 $5.91 $5.74 $5.77 $5.77 1,096,158
2021-11-03 $6.08 $6.22 $6.08 $6.20 $6.20 524,577
2021-11-02 $6.08 $6.11 $6.07 $6.11 $6.11 408,018
2021-11-01 $6.19 $6.22 $6.13 $6.17 $6.17 798,034
2021-10-29 $6.09 $6.13 $6.02 $6.05 $6.05 1,551,290
2021-10-28 $6.41 $6.44 $6.38 $6.44 $6.44 579,611
2021-10-27 $6.45 $6.48 $6.40 $6.41 $6.41 602,884
2021-10-26 $6.45 $6.50 $6.44 $6.46 $6.46 506,245
2021-10-25 $6.42 $6.44 $6.38 $6.40 $6.40 520,746
2021-10-22 $6.36 $6.42 $6.34 $6.42 $6.42 859,669
2021-10-21 $6.32 $6.37 $6.31 $6.34 $6.34 1,062,883
2021-10-20 $6.43 $6.49 $6.43 $6.47 $6.47 873,204
2021-10-19 $6.46 $6.48 $6.44 $6.48 $6.48 525,422
2021-10-18 $6.41 $6.43 $6.39 $6.41 $6.41 494,399
2021-10-15 $6.38 $6.48 $6.38 $6.47 $6.47 1,608,951
2021-10-14 $6.32 $6.33 $6.28 $6.31 $6.31 680,769
2021-10-13 $6.26 $6.28 $6.15 $6.27 $6.27 910,359
2021-10-12 $6.27 $6.28 $6.22 $6.24 $6.24 798,287
2021-10-11 $6.35 $6.40 $6.22 $6.23 $6.23 868,632
2021-10-08 $6.12 $6.19 $6.11 $6.17 $6.17 701,342
2021-10-07 $6.16 $6.19 $6.12 $6.12 $6.12 1,251,939
2021-10-06 $6.24 $6.29 $6.19 $6.28 $6.28 1,137,315
2021-10-05 $6.17 $6.30 $6.17 $6.29 $6.29 1,299,431
2021-10-04 $6.12 $6.19 $6.07 $6.09 $6.09 970,061
2021-10-01 $6.04 $6.14 $6.00 $6.11 $6.11 2,233,223
2021-09-30 $6.07 $6.12 $6.03 $6.09 $6.09 2,367,630
2021-09-29 $6.04 $6.07 $6.00 $6.05 $6.05 862,702
2021-09-28 $6.05 $6.08 $5.97 $5.98 $5.98 1,033,702
2021-09-27 $6.04 $6.10 $6.03 $6.09 $6.09 1,092,190
2021-09-24 $5.99 $6.03 $5.96 $5.98 $5.98 1,342,003
2021-09-23 $5.92 $6.00 $5.91 $5.98 $5.98 1,106,371
2021-09-22 $5.77 $5.89 $5.77 $5.83 $5.83 1,376,136
2021-09-21 $5.70 $5.72 $5.63 $5.65 $5.65 1,196,286
2021-09-20 $5.69 $5.72 $5.61 $5.70 $5.70 1,953,111
2021-09-17 $5.93 $5.94 $5.82 $5.84 $5.84 738,998
2021-09-16 $5.88 $5.91 $5.84 $5.87 $5.87 923,210
2021-09-15 $5.80 $5.87 $5.80 $5.85 $5.85 895,666
2021-09-14 $5.86 $5.88 $5.72 $5.74 $5.74 891,266
2021-09-13 $5.81 $5.85 $5.78 $5.81 $5.81 1,602,879
2021-09-10 $5.77 $5.78 $5.71 $5.72 $5.72 668,256
2021-09-09 $5.75 $5.82 $5.74 $5.76 $5.76 772,722
2021-09-08 $5.80 $5.83 $5.76 $5.77 $5.77 926,346
2021-09-07 $5.91 $5.94 $5.84 $5.85 $5.85 709,863
2021-09-03 $5.88 $5.95 $5.88 $5.94 $5.94 920,764
2021-09-02 $5.86 $5.92 $5.86 $5.89 $5.89 508,725
2021-09-01 $5.87 $5.90 $5.85 $5.86 $5.86 617,707
2021-08-31 $5.90 $5.94 $5.83 $5.84 $5.84 1,398,828
2021-08-30 $6.01 $6.02 $5.92 $5.93 $5.93 468,148
2021-08-27 $5.96 $6.03 $5.96 $6.02 $6.02 433,210
2021-08-26 $5.99 $6.04 $5.93 $5.94 $5.94 626,487
2021-08-25 $5.87 $5.95 $5.85 $5.94 $5.94 1,082,878
2021-08-24 $5.78 $5.88 $5.78 $5.86 $5.86 869,316
2021-08-23 $5.81 $5.85 $5.81 $5.84 $5.84 862,800
2021-08-20 $5.77 $5.83 $5.75 $5.81 $5.81 831,454
2021-08-19 $5.82 $5.85 $5.77 $5.80 $5.80 1,161,128
2021-08-18 $5.81 $5.90 $5.80 $5.82 $5.82 832,434
2021-08-17 $5.92 $5.95 $5.80 $5.85 $5.85 861,593
2021-08-16 $6.02 $6.05 $5.99 $6.04 $6.04 807,678
2021-08-13 $6.11 $6.13 $6.06 $6.09 $6.09 832,715
2021-08-12 $6.11 $6.14 $6.07 $6.10 $6.10 762,566
2021-08-11 $6.08 $6.14 $6.08 $6.14 $6.06 783,630
2021-08-10 $5.97 $6.03 $5.96 $6.01 $5.93 799,878
2021-08-09 $5.99 $6.04 $5.97 $6.02 $5.94 770,411
2021-08-06 $5.93 $5.99 $5.91 $5.99 $5.91 838,943
2021-08-05 $5.82 $5.89 $5.81 $5.87 $5.79 588,530
2021-08-04 $5.82 $5.85 $5.80 $5.80 $5.72 1,038,665
2021-08-03 $5.77 $5.83 $5.70 $5.81 $5.73 1,241,845
2021-08-02 $5.71 $5.77 $5.62 $5.65 $5.57 1,436,101
2021-07-30 $5.60 $5.67 $5.57 $5.59 $5.51 1,350,506
2021-07-29 $5.71 $5.75 $5.68 $5.71 $5.63 631,414
2021-07-28 $5.62 $5.65 $5.56 $5.62 $5.54 626,159
2021-07-27 $5.51 $5.60 $5.49 $5.59 $5.51 1,284,041
2021-07-26 $5.47 $5.58 $5.45 $5.57 $5.49 1,037,976
2021-07-23 $5.52 $5.53 $5.46 $5.47 $5.40 1,363,932
2021-07-22 $5.39 $5.39 $5.32 $5.33 $5.26 1,276,393
2021-07-21 $5.40 $5.50 $5.40 $5.49 $5.42 1,201,174
2021-07-20 $5.10 $5.28 $5.08 $5.26 $5.19 1,517,807
2021-07-19 $5.30 $5.32 $5.20 $5.23 $5.16 1,459,841
2021-07-16 $5.62 $5.64 $5.45 $5.47 $5.40 1,299,941
2021-07-15 $5.63 $5.70 $5.60 $5.64 $5.56 761,670
2021-07-14 $5.74 $5.78 $5.65 $5.69 $5.61 1,788,325
2021-07-13 $5.69 $5.69 $5.58 $5.59 $5.51 988,094
2021-07-12 $5.63 $5.80 $5.62 $5.78 $5.70 1,158,443
2021-07-09 $5.54 $5.65 $5.51 $5.63 $5.55 1,059,373
2021-07-08 $5.41 $5.45 $5.36 $5.37 $5.30 1,448,716
2021-07-07 $5.57 $5.61 $5.53 $5.58 $5.50 727,682
2021-07-06 $5.71 $5.71 $5.57 $5.59 $5.51 1,132,093
2021-07-02 $5.68 $5.68 $5.60 $5.61 $5.53 453,684
2021-07-01 $5.68 $5.72 $5.66 $5.72 $5.64 852,402
2021-06-30 $5.61 $5.67 $5.59 $5.64 $5.56 716,674
2021-06-29 $5.65 $5.69 $5.63 $5.63 $5.55 750,388
2021-06-28 $5.75 $5.75 $5.66 $5.69 $5.61 1,083,480
2021-06-25 $5.81 $5.81 $5.77 $5.79 $5.71 712,558
2021-06-24 $5.80 $5.86 $5.78 $5.85 $5.77 547,392
2021-06-23 $5.74 $5.77 $5.72 $5.75 $5.67 667,667
2021-06-22 $5.67 $5.71 $5.62 $5.70 $5.62 975,252
2021-06-21 $5.59 $5.67 $5.58 $5.66 $5.58 1,376,546
2021-06-18 $5.62 $5.64 $5.56 $5.56 $5.49 1,962,694
2021-06-17 $5.85 $5.88 $5.67 $5.71 $5.63 1,411,161
2021-06-16 $5.84 $5.89 $5.77 $5.85 $5.77 1,326,505
2021-06-15 $5.81 $5.86 $5.79 $5.85 $5.77 1,077,672
2021-06-14 $5.84 $5.85 $5.78 $5.80 $5.72 887,008
2021-06-11 $5.79 $5.84 $5.79 $5.84 $5.76 357,043
2021-06-10 $5.86 $5.87 $5.77 $5.78 $5.70 702,422
2021-06-09 $5.83 $5.83 $5.78 $5.78 $5.70 780,553
2021-06-08 $5.93 $5.96 $5.90 $5.92 $5.84 1,246,374
2021-06-07 $5.97 $6.01 $5.95 $6.01 $5.93 923,907
2021-06-04 $5.94 $5.97 $5.90 $5.96 $5.88 1,522,976
2021-06-03 $5.94 $5.98 $5.92 $5.98 $5.90 1,605,442
2021-06-02 $5.94 $5.99 $5.92 $5.98 $5.90 2,055,489
2021-06-01 $5.94 $5.98 $5.92 $5.95 $5.87 1,922,363
2021-05-28 $5.89 $5.95 $5.88 $5.95 $5.87 1,799,383
2021-05-27 $5.84 $5.94 $5.83 $5.92 $5.84 1,530,950
2021-05-26 $5.64 $5.74 $5.61 $5.71 $5.63 925,621
2021-05-25 $5.77 $5.80 $5.70 $5.70 $5.62 1,090,030
2021-05-24 $5.72 $5.78 $5.69 $5.77 $5.69 791,446
2021-05-21 $5.74 $5.77 $5.71 $5.76 $5.68 1,227,958
2021-05-20 $5.68 $5.77 $5.64 $5.75 $5.67 1,630,707
2021-05-19 $5.61 $5.66 $5.55 $5.65 $5.57 1,535,797
2021-05-18 $5.65 $5.69 $5.61 $5.62 $5.54 1,419,360
2021-05-17 $5.47 $5.53 $5.43 $5.51 $5.44 1,333,334
2021-05-14 $5.43 $5.53 $5.42 $5.50 $5.43 1,274,939
2021-05-13 $5.29 $5.40 $5.29 $5.37 $5.30 1,956,149
2021-05-12 $5.39 $5.40 $5.28 $5.29 $5.22 1,721,207
2021-05-11 $5.43 $5.48 $5.37 $5.43 $5.36 2,610,922
2021-05-10 $5.73 $5.80 $5.41 $5.42 $5.35 4,824,503
2021-05-07 $5.52 $5.63 $5.51 $5.62 $5.54 1,367,386
2021-05-06 $5.55 $5.56 $5.44 $5.49 $5.42 1,822,423
2021-05-05 $5.45 $5.55 $5.42 $5.53 $5.46 686,700
2021-05-04 $5.42 $5.45 $5.33 $5.38 $5.31 1,203,753
2021-05-03 $5.47 $5.52 $5.44 $5.50 $5.43 524,813
2021-04-30 $5.43 $5.45 $5.38 $5.41 $5.34 1,085,993
2021-04-29 $5.49 $5.50 $5.43 $5.49 $5.42 1,911,587
2021-04-28 $5.66 $5.70 $5.62 $5.65 $5.57 2,181,983
2021-04-27 $5.53 $5.61 $5.51 $5.59 $5.51 1,097,290
2021-04-26 $5.45 $5.50 $5.45 $5.47 $5.40 1,225,034
2021-04-23 $5.27 $5.43 $5.26 $5.40 $5.33 847,854
2021-04-22 $5.27 $5.30 $5.24 $5.26 $5.19 972,891
2021-04-21 $5.29 $5.39 $5.26 $5.37 $5.30 1,484,471
2021-04-20 $5.42 $5.42 $5.31 $5.33 $5.26 1,541,303
2021-04-19 $5.53 $5.56 $5.49 $5.50 $5.43 813,637
2021-04-16 $5.44 $5.51 $5.43 $5.49 $5.42 1,025,287
2021-04-15 $5.40 $5.40 $5.33 $5.37 $5.30 1,058,387
2021-04-14 $5.38 $5.44 $5.38 $5.39 $5.32 1,485,885
2021-04-13 $5.39 $5.44 $5.37 $5.41 $5.34 1,387,456
2021-04-12 $5.44 $5.47 $5.42 $5.45 $5.38 670,128
2021-04-09 $5.38 $5.39 $5.35 $5.37 $5.30 698,706
2021-04-08 $5.45 $5.45 $5.40 $5.40 $5.33 1,146,953
2021-04-07 $5.39 $5.47 $5.39 $5.45 $5.38 1,618,456
2021-04-06 $5.42 $5.48 $5.37 $5.38 $5.31 1,374,691
2021-04-05 $5.50 $5.52 $5.45 $5.46 $5.39 942,449
2021-04-01 $5.38 $5.43 $5.37 $5.43 $5.36 871,157
2021-03-31 $5.39 $5.47 $5.37 $5.37 $5.30 1,712,850
2021-03-30 $5.27 $5.41 $5.27 $5.40 $5.33 1,812,355
2021-03-29 $5.26 $5.26 $5.17 $5.21 $5.14 2,385,660
2021-03-26 $5.26 $5.31 $5.22 $5.27 $5.20 1,870,578
2021-03-25 $5.13 $5.26 $5.09 $5.23 $5.16 2,726,368
2021-03-24 $5.32 $5.39 $5.28 $5.29 $5.14 1,873,686
2021-03-23 $5.31 $5.38 $5.25 $5.27 $5.12 2,407,925
2021-03-22 $5.42 $5.42 $5.35 $5.37 $5.21 1,850,036
2021-03-19 $5.26 $5.34 $5.17 $5.29 $5.14 1,954,631
2021-03-18 $5.26 $5.33 $5.18 $5.19 $5.04 2,483,986
2021-03-17 $5.20 $5.24 $5.16 $5.22 $5.07 1,330,903
2021-03-16 $5.15 $5.16 $5.10 $5.13 $4.98 1,759,432
2021-03-15 $5.24 $5.27 $5.16 $5.27 $5.12 1,320,439
2021-03-12 $5.24 $5.33 $5.21 $5.33 $5.18 1,435,887
2021-03-11 $5.19 $5.22 $5.15 $5.19 $5.04 794,217
2021-03-10 $5.20 $5.25 $5.17 $5.23 $5.08 1,879,554
2021-03-09 $5.26 $5.31 $5.20 $5.24 $5.09 2,526,426
2021-03-08 $5.23 $5.36 $5.21 $5.30 $5.15 2,110,250
2021-03-05 $5.31 $5.32 $5.15 $5.28 $5.13 2,852,519
2021-03-04 $5.22 $5.25 $5.07 $5.15 $5.00 3,586,078
2021-03-03 $5.23 $5.35 $5.23 $5.29 $5.14 2,851,381
2021-03-02 $5.15 $5.22 $5.14 $5.17 $5.02 1,874,726
2021-03-01 $5.14 $5.18 $5.12 $5.15 $5.00 1,028,440
2021-02-26 $5.12 $5.14 $5.06 $5.08 $4.93 2,132,062
2021-02-25 $5.25 $5.29 $5.08 $5.13 $4.98 1,962,324
2021-02-24 $5.21 $5.27 $5.20 $5.25 $5.10 1,504,012
2021-02-23 $5.19 $5.26 $5.09 $5.21 $5.06 2,078,319
2021-02-22 $5.03 $5.15 $5.01 $5.08 $4.93 1,510,984
2021-02-19 $4.95 $5.12 $4.94 $5.01 $4.86 2,121,673
2021-02-18 $4.81 $4.85 $4.73 $4.77 $4.63 1,488,615
2021-02-17 $4.85 $4.94 $4.82 $4.92 $4.78 1,672,393
2021-02-16 $4.91 $5.06 $4.91 $5.05 $4.90 2,079,096
2021-02-12 $4.69 $4.74 $4.68 $4.73 $4.59 1,000,609
2021-02-11 $4.72 $4.76 $4.68 $4.75 $4.61 1,361,517
2021-02-10 $4.82 $4.85 $4.76 $4.81 $4.67 1,033,918
2021-02-09 $4.76 $4.81 $4.73 $4.78 $4.64 1,980,237
2021-02-08 $4.71 $4.80 $4.69 $4.72 $4.58 2,574,419
2021-02-05 $4.57 $4.66 $4.52 $4.60 $4.47 2,271,689
2021-02-04 $4.43 $4.50 $4.30 $4.43 $4.30 3,019,171
2021-02-03 $4.16 $4.22 $4.16 $4.19 $4.07 718,393
2021-02-02 $4.17 $4.22 $4.15 $4.20 $4.08 927,603
2021-02-01 $4.11 $4.12 $4.06 $4.10 $3.98 801,283
2021-01-29 $4.03 $4.04 $3.95 $3.98 $3.86 1,327,346
2021-01-28 $4.04 $4.12 $4.02 $4.09 $3.97 1,278,875
2021-01-27 $3.99 $4.03 $3.94 $3.96 $3.84 1,321,518
2021-01-26 $4.17 $4.21 $4.15 $4.16 $4.04 820,832
2021-01-25 $4.12 $4.16 $4.09 $4.11 $3.99 1,006,366
2021-01-22 $4.20 $4.23 $4.17 $4.19 $4.07 1,031,245
2021-01-21 $4.33 $4.34 $4.25 $4.28 $4.16 1,012,366
2021-01-20 $4.22 $4.26 $4.19 $4.26 $4.14 1,275,925
2021-01-19 $4.26 $4.29 $4.23 $4.25 $4.13 714,525
2021-01-15 $4.32 $4.35 $4.26 $4.30 $4.18 945,096
2021-01-14 $4.35 $4.41 $4.35 $4.39 $4.26 823,319
2021-01-13 $4.34 $4.37 $4.31 $4.35 $4.22 956,429
2021-01-12 $4.42 $4.44 $4.37 $4.43 $4.30 1,129,463
2021-01-11 $4.29 $4.40 $4.27 $4.39 $4.26 975,469
2021-01-08 $4.47 $4.48 $4.40 $4.46 $4.33 814,982
2021-01-07 $4.47 $4.54 $4.46 $4.50 $4.37 819,610
2021-01-06 $4.41 $4.57 $4.38 $4.52 $4.39 1,613,406
2021-01-05 $4.19 $4.27 $4.18 $4.26 $4.14 1,228,062
2021-01-04 $4.35 $4.36 $4.22 $4.25 $4.13 1,092,414
2020-12-31 $4.51 $4.56 $4.48 $4.52 $4.39 795,539
2020-12-30 $4.51 $4.54 $4.44 $4.45 $4.32 783,101
2020-12-29 $4.41 $4.43 $4.35 $4.37 $4.24 624,935
2020-12-28 $4.59 $4.59 $4.47 $4.47 $4.34 680,284
2020-12-24 $4.54 $4.54 $4.45 $4.46 $4.33 590,186
2020-12-23 $4.37 $4.52 $4.37 $4.48 $4.35 1,847,682
2020-12-22 $4.19 $4.26 $4.17 $4.19 $4.07 1,265,700
2020-12-21 $3.98 $4.15 $3.97 $4.10 $3.98 1,890,846
2020-12-18 $4.26 $4.27 $4.18 $4.21 $4.09 837,376
2020-12-17 $4.45 $4.49 $4.37 $4.37 $4.24 904,065
2020-12-16 $4.38 $4.39 $4.30 $4.32 $4.19 1,026,536
2020-12-15 $4.19 $4.34 $4.16 $4.28 $4.16 1,422,387
2020-12-14 $4.25 $4.25 $4.13 $4.13 $4.01 1,387,382
2020-12-11 $3.97 $4.03 $3.92 $3.94 $3.83 2,105,929
2020-12-10 $4.17 $4.38 $4.16 $4.29 $4.17 1,968,301
2020-12-09 $4.47 $4.50 $4.43 $4.47 $4.34 1,082,208
2020-12-08 $4.41 $4.45 $4.38 $4.43 $4.30 614,551
2020-12-07 $4.38 $4.43 $4.33 $4.41 $4.28 1,118,114
2020-12-04 $4.61 $4.63 $4.55 $4.59 $4.46 2,150,573
2020-12-03 $4.51 $4.59 $4.49 $4.53 $4.40 935,805
2020-12-02 $4.32 $4.42 $4.31 $4.42 $4.29 966,688
2020-12-01 $4.25 $4.41 $4.23 $4.38 $4.25 1,301,159
2020-11-30 $4.23 $4.23 $4.03 $4.04 $3.92 875,208
2020-11-27 $4.25 $4.30 $4.24 $4.29 $4.17 575,710
2020-11-25 $4.29 $4.37 $4.25 $4.37 $4.24 930,012
2020-11-24 $4.35 $4.47 $4.35 $4.47 $4.34 1,557,474
2020-11-23 $4.17 $4.23 $4.14 $4.20 $4.08 1,182,085
2020-11-20 $4.10 $4.13 $4.08 $4.11 $3.99 640,161
2020-11-19 $4.10 $4.15 $4.08 $4.13 $4.01 590,857
2020-11-18 $4.12 $4.18 $4.08 $4.09 $3.97 1,014,139
2020-11-17 $4.03 $4.11 $4.02 $4.10 $3.98 1,099,165
2020-11-16 $3.96 $4.02 $3.93 $4.01 $3.89 960,011
2020-11-13 $3.86 $3.90 $3.84 $3.85 $3.74 630,343
2020-11-12 $3.67 $3.75 $3.64 $3.71 $3.60 640,646
2020-11-11 $3.80 $3.85 $3.78 $3.79 $3.68 1,199,525
2020-11-10 $3.69 $3.79 $3.69 $3.71 $3.60 1,796,322
2020-11-09 $3.63 $3.69 $3.52 $3.66 $3.55 2,417,723
2020-11-06 $3.30 $3.31 $3.23 $3.23 $3.14 474,472
2020-11-05 $3.20 $3.27 $3.20 $3.25 $3.16 756,917
2020-11-04 $3.25 $3.26 $3.20 $3.22 $3.13 1,164,615
2020-11-03 $3.28 $3.35 $3.27 $3.32 $3.22 1,412,495
2020-11-02 $3.07 $3.08 $3.02 $3.04 $2.95 1,102,383
2020-10-30 $3.18 $3.20 $3.10 $3.19 $3.10 1,943,494
2020-10-29 $2.99 $3.05 $2.95 $3.04 $2.95 1,373,061
2020-10-28 $2.96 $2.98 $2.93 $2.95 $2.86 487,910
2020-10-27 $3.16 $3.16 $3.06 $3.06 $2.97 512,331
2020-10-26 $3.17 $3.19 $3.13 $3.18 $3.09 852,839
2020-10-23 $3.19 $3.20 $3.14 $3.18 $3.09 784,245
2020-10-22 $3.04 $3.13 $3.03 $3.10 $3.01 1,026,548
2020-10-21 $2.99 $3.07 $2.99 $3.02 $2.93 821,740
2020-10-20 $2.94 $3.00 $2.94 $2.94 $2.85 611,191
2020-10-19 $2.89 $2.98 $2.89 $2.93 $2.84 711,963
2020-10-16 $2.83 $2.91 $2.83 $2.90 $2.82 625,488
2020-10-15 $2.79 $2.85 $2.78 $2.83 $2.75 464,662
2020-10-14 $2.86 $2.88 $2.82 $2.84 $2.76 892,276
2020-10-13 $2.85 $2.85 $2.77 $2.77 $2.69 1,229,896
2020-10-12 $2.94 $2.96 $2.91 $2.95 $2.86 596,540
2020-10-09 $2.96 $2.97 $2.92 $2.93 $2.84 605,622
2020-10-08 $2.91 $2.93 $2.89 $2.92 $2.84 773,873
2020-10-07 $2.93 $2.96 $2.88 $2.92 $2.84 775,008
2020-10-06 $2.94 $2.98 $2.91 $2.93 $2.84 2,080,259
2020-10-05 $2.82 $2.85 $2.81 $2.85 $2.77 1,237,003
2020-10-02 $2.74 $2.85 $2.74 $2.84 $2.76 1,089,367
2020-10-01 $2.72 $2.74 $2.68 $2.73 $2.65 1,408,707
2020-09-30 $2.72 $2.73 $2.68 $2.69 $2.61 1,182,980
2020-09-29 $2.68 $2.70 $2.61 $2.64 $2.56 1,757,629
2020-09-28 $2.69 $2.74 $2.69 $2.72 $2.64 1,180,445
2020-09-25 $2.50 $2.53 $2.48 $2.51 $2.44 1,266,840
2020-09-24 $2.53 $2.56 $2.50 $2.51 $2.44 1,969,122
2020-09-23 $2.52 $2.55 $2.42 $2.43 $2.36 2,934,498
2020-09-22 $2.45 $2.49 $2.41 $2.44 $2.37 2,058,376
2020-09-21 $2.37 $2.39 $2.34 $2.35 $2.28 1,971,994
2020-09-18 $2.52 $2.52 $2.47 $2.49 $2.42 1,331,854
2020-09-17 $2.56 $2.60 $2.56 $2.59 $2.51 739,025
2020-09-16 $2.59 $2.69 $2.58 $2.65 $2.57 1,153,299
2020-09-15 $2.62 $2.63 $2.56 $2.57 $2.50 1,870,421
2020-09-14 $2.63 $2.65 $2.60 $2.60 $2.52 1,064,614
2020-09-11 $2.62 $2.64 $2.58 $2.60 $2.52 858,077
2020-09-10 $2.72 $2.72 $2.61 $2.61 $2.53 1,268,587
2020-09-09 $2.70 $2.70 $2.67 $2.68 $2.60 1,419,289
2020-09-08 $2.70 $2.73 $2.68 $2.70 $2.62 1,065,553
2020-09-04 $2.87 $2.89 $2.80 $2.86 $2.78 1,005,906
2020-09-03 $2.83 $2.87 $2.74 $2.75 $2.67 980,222
2020-09-02 $2.80 $2.82 $2.76 $2.79 $2.71 1,636,691
2020-09-01 $2.89 $2.92 $2.82 $2.84 $2.76 1,747,758
2020-08-31 $2.96 $2.98 $2.90 $2.93 $2.84 777,663
2020-08-28 $3.01 $3.02 $2.98 $2.99 $2.90 3,478,205
2020-08-27 $2.99 $3.02 $2.94 $2.94 $2.85 820,340
2020-08-26 $3.01 $3.03 $2.99 $3.00 $2.91 450,669
2020-08-25 $2.98 $3.01 $2.93 $2.97 $2.88 489,091
2020-08-24 $2.91 $2.99 $2.90 $2.98 $2.89 746,877
2020-08-21 $2.90 $2.95 $2.90 $2.93 $2.84 424,899
2020-08-20 $2.96 $2.99 $2.93 $2.95 $2.86 716,094
2020-08-19 $3.00 $3.05 $2.98 $2.99 $2.90 456,499
2020-08-18 $3.00 $3.01 $2.95 $2.97 $2.88 526,513
2020-08-17 $3.02 $3.03 $2.97 $2.99 $2.90 455,519
2020-08-14 $3.01 $3.08 $3.01 $3.05 $2.96 462,209
2020-08-13 $3.07 $3.07 $3.02 $3.04 $2.95 802,465
2020-08-12 $3.19 $3.20 $3.08 $3.11 $3.02 465,264
2020-08-11 $3.10 $3.17 $3.09 $3.11 $3.02 1,101,484
2020-08-10 $2.96 $3.02 $2.96 $3.02 $2.93 542,346
2020-08-07 $2.88 $2.96 $2.87 $2.95 $2.86 532,595
2020-08-06 $2.93 $2.97 $2.93 $2.96 $2.87 481,516
2020-08-05 $2.94 $2.97 $2.93 $2.95 $2.86 450,244
2020-08-04 $2.90 $2.97 $2.89 $2.97 $2.88 1,063,557
2020-08-03 $2.86 $2.92 $2.83 $2.89 $2.81 643,345
2020-07-31 $2.85 $2.86 $2.75 $2.76 $2.68 907,272
2020-07-30 $2.78 $2.80 $2.74 $2.79 $2.71 896,933
2020-07-29 $2.94 $2.96 $2.90 $2.95 $2.86 748,782
2020-07-28 $2.92 $3.00 $2.88 $2.95 $2.86 982,249
2020-07-27 $2.90 $2.92 $2.87 $2.88 $2.80 793,011
2020-07-24 $2.96 $2.99 $2.92 $2.92 $2.84 612,377
2020-07-23 $3.01 $3.02 $2.96 $2.96 $2.87 387,840
2020-07-22 $3.10 $3.12 $3.06 $3.09 $3.00 714,109
2020-07-21 $3.10 $3.14 $3.08 $3.11 $3.02 1,782,840
2020-07-20 $3.02 $3.06 $3.02 $3.05 $2.96 821,984
2020-07-17 $3.08 $3.08 $3.03 $3.05 $2.96 1,033,392
2020-07-16 $3.08 $3.13 $3.06 $3.08 $2.99 1,422,278
2020-07-15 $3.10 $3.14 $3.07 $3.13 $3.04 1,586,435
2020-07-14 $3.03 $3.08 $3.02 $3.06 $2.97 1,627,438
2020-07-13 $3.11 $3.14 $3.08 $3.09 $3.00 2,202,206
2020-07-10 $3.04 $3.13 $3.04 $3.13 $3.04 1,449,063
2020-07-09 $3.08 $3.08 $2.99 $2.99 $2.90 1,844,974
2020-07-08 $3.04 $3.11 $3.04 $3.09 $3.00 1,035,816
2020-07-07 $3.13 $3.13 $3.04 $3.05 $2.96 1,483,975
2020-07-06 $3.16 $3.19 $3.13 $3.16 $3.07 1,709,065
2020-07-02 $3.14 $3.19 $3.11 $3.15 $3.06 2,598,452
2020-07-01 $3.05 $3.08 $2.98 $2.99 $2.90 1,904,830
2020-06-30 $2.97 $3.06 $2.97 $3.05 $2.96 1,458,134
2020-06-29 $2.98 $3.03 $2.96 $3.00 $2.91 1,019,993
2020-06-26 $3.03 $3.07 $2.93 $2.94 $2.85 1,516,612
2020-06-25 $2.98 $3.06 $2.97 $3.05 $2.96 1,783,707
2020-06-24 $3.05 $3.06 $2.97 $2.99 $2.90 3,289,292
2020-06-23 $3.15 $3.19 $3.09 $3.10 $3.01 2,722,057
2020-06-22 $3.05 $3.07 $3.02 $3.05 $2.96 1,817,246
2020-06-19 $3.13 $3.13 $3.00 $3.02 $2.93 2,291,430
2020-06-18 $3.07 $3.13 $3.06 $3.09 $3.00 1,456,674
2020-06-17 $3.21 $3.21 $3.10 $3.10 $3.01 1,493,955
2020-06-16 $3.26 $3.29 $3.14 $3.18 $3.09 3,579,384
2020-06-15 $2.97 $3.11 $2.94 $3.09 $3.00 3,189,909
2020-06-12 $3.08 $3.12 $3.00 $3.09 $3.00 2,595,520
2020-06-11 $3.07 $3.16 $2.94 $2.96 $2.87 4,294,594
2020-06-10 $3.43 $3.43 $3.32 $3.34 $3.24 3,271,099
2020-06-09 $3.43 $3.46 $3.38 $3.45 $3.35 3,496,117
2020-06-08 $3.62 $3.67 $3.53 $3.67 $3.56 4,411,328
2020-06-05 $3.57 $3.60 $3.48 $3.52 $3.42 4,103,885
2020-06-04 $3.21 $3.28 $3.16 $3.27 $3.18 2,702,359
2020-06-03 $3.16 $3.25 $3.14 $3.22 $3.13 2,729,829
2020-06-02 $3.09 $3.11 $3.05 $3.06 $2.97 2,480,142
2020-06-01 $2.86 $2.95 $2.86 $2.95 $2.86 1,921,909
2020-05-29 $2.82 $2.84 $2.76 $2.78 $2.70 2,774,427
2020-05-28 $3.01 $3.01 $2.93 $2.94 $2.85 2,059,246
2020-05-27 $3.10 $3.10 $2.99 $3.04 $2.95 5,451,528
2020-05-26 $2.80 $2.88 $2.80 $2.85 $2.77 2,892,021
2020-05-22 $2.66 $2.66 $2.57 $2.61 $2.53 2,594,580
2020-05-21 $2.65 $2.68 $2.58 $2.60 $2.52 3,699,292
2020-05-20 $2.64 $2.69 $2.62 $2.68 $2.60 3,130,120
2020-05-19 $2.64 $2.69 $2.59 $2.61 $2.53 3,650,867
2020-05-18 $2.65 $2.73 $2.60 $2.72 $2.64 4,771,050
2020-05-15 $2.58 $2.61 $2.55 $2.57 $2.50 2,287,512
2020-05-14 $2.54 $2.66 $2.48 $2.64 $2.56 3,009,258
2020-05-13 $2.69 $2.69 $2.59 $2.62 $2.54 2,425,690
2020-05-12 $2.81 $2.81 $2.72 $2.72 $2.64 1,843,801
2020-05-11 $2.79 $2.79 $2.74 $2.78 $2.70 1,886,802
2020-05-08 $2.91 $2.93 $2.89 $2.90 $2.82 1,278,656
2020-05-07 $2.83 $2.91 $2.81 $2.85 $2.77 2,339,861
2020-05-06 $2.80 $2.81 $2.68 $2.70 $2.62 1,901,339
2020-05-05 $2.85 $2.89 $2.81 $2.82 $2.74 1,767,579
2020-05-04 $2.82 $2.84 $2.78 $2.82 $2.74 2,536,110
2020-05-01 $2.97 $2.99 $2.88 $2.93 $2.84 2,608,143
2020-04-30 $2.84 $2.88 $2.79 $2.83 $2.75 3,048,192
2020-04-29 $2.96 $3.06 $2.93 $3.04 $2.95 3,762,702
2020-04-28 $2.93 $2.96 $2.88 $2.90 $2.82 3,576,200
2020-04-27 $2.65 $2.74 $2.63 $2.73 $2.65 2,954,311
2020-04-24 $2.64 $2.67 $2.61 $2.65 $2.57 1,791,517
2020-04-23 $2.63 $2.71 $2.60 $2.63 $2.55 3,301,277
2020-04-22 $2.62 $2.62 $2.57 $2.58 $2.51 1,848,303
2020-04-21 $2.59 $2.64 $2.54 $2.57 $2.50 3,181,367
2020-04-20 $2.65 $2.70 $2.61 $2.65 $2.57 3,087,469
2020-04-17 $2.68 $2.74 $2.65 $2.74 $2.66 3,850,293
2020-04-16 $2.65 $2.65 $2.55 $2.60 $2.52 2,726,949
2020-04-15 $2.74 $2.74 $2.63 $2.63 $2.55 3,099,768
2020-04-14 $3.00 $3.04 $2.89 $2.92 $2.84 3,144,951
2020-04-13 $3.13 $3.13 $2.95 $3.00 $2.91 1,981,283
2020-04-09 $2.97 $3.10 $2.96 $3.08 $2.99 3,648,921
2020-04-08 $2.80 $2.90 $2.77 $2.88 $2.80 2,694,359
2020-04-07 $2.86 $2.89 $2.74 $2.80 $2.72 4,941,071
2020-04-06 $2.58 $2.67 $2.55 $2.64 $2.56 3,881,312
2020-04-03 $2.50 $2.51 $2.45 $2.47 $2.40 2,858,229
2020-04-02 $2.52 $2.64 $2.52 $2.59 $2.51 2,219,527
2020-04-01 $2.63 $2.66 $2.55 $2.58 $2.51 3,010,438
2020-03-31 $2.82 $2.85 $2.70 $2.72 $2.64 3,476,425
2020-03-30 $2.90 $2.93 $2.85 $2.91 $2.83 2,075,198
2020-03-27 $2.96 $3.03 $2.88 $2.96 $2.87 1,390,135
2020-03-26 $3.01 $3.24 $3.00 $3.20 $3.11 4,259,398
2020-03-25 $3.04 $3.25 $2.93 $3.18 $2.90 6,128,799
2020-03-24 $2.77 $2.84 $2.69 $2.76 $2.52 5,777,194
2020-03-23 $2.69 $2.74 $2.53 $2.59 $2.36 3,383,917
2020-03-20 $2.73 $2.73 $2.50 $2.54 $2.32 4,608,665
2020-03-19 $2.68 $2.90 $2.64 $2.78 $2.53 3,753,963
2020-03-18 $2.96 $3.01 $2.82 $2.87 $2.62 7,329,774
2020-03-17 $3.07 $3.30 $3.01 $3.30 $3.01 3,028,034
2020-03-16 $2.91 $3.18 $2.91 $3.02 $2.75 2,359,961
2020-03-13 $3.46 $3.47 $3.18 $3.46 $3.16 3,715,151
2020-03-12 $3.31 $3.36 $3.12 $3.27 $2.98 3,142,966
2020-03-11 $3.68 $3.69 $3.50 $3.55 $3.24 2,891,019
2020-03-10 $3.79 $3.82 $3.63 $3.78 $3.45 3,143,615
2020-03-09 $3.75 $3.92 $3.58 $3.59 $3.27 2,476,873
2020-03-06 $4.08 $4.18 $4.03 $4.06 $3.70 2,785,734
2020-03-05 $4.19 $4.22 $4.09 $4.10 $3.74 2,816,216
2020-03-04 $4.38 $4.42 $4.30 $4.41 $4.02 2,680,376
2020-03-03 $4.49 $4.53 $4.33 $4.34 $3.96 4,060,981
2020-03-02 $4.45 $4.54 $4.36 $4.53 $4.13 3,748,426
2020-02-28 $4.55 $4.64 $4.46 $4.63 $4.22 4,709,657
2020-02-27 $4.75 $4.81 $4.67 $4.68 $4.27 3,971,932
2020-02-26 $4.99 $5.04 $4.89 $4.91 $4.48 2,834,563
2020-02-25 $5.09 $5.10 $4.97 $4.98 $4.54 2,599,471
2020-02-24 $5.05 $5.15 $5.04 $5.09 $4.64 2,144,313
2020-02-21 $5.32 $5.32 $5.29 $5.29 $4.82 975,394
2020-02-20 $5.36 $5.41 $5.34 $5.36 $4.89 1,084,148
2020-02-19 $5.37 $5.38 $5.31 $5.31 $4.84 1,208,512
2020-02-18 $5.46 $5.46 $5.36 $5.38 $4.91 1,342,542
2020-02-14 $5.59 $5.62 $5.47 $5.48 $5.00 3,308,503
2020-02-13 $5.96 $6.00 $5.93 $5.95 $5.43 1,645,742
2020-02-12 $5.92 $5.97 $5.88 $5.92 $5.40 1,084,035
2020-02-11 $5.79 $5.81 $5.76 $5.77 $5.26 1,051,643
2020-02-10 $5.74 $5.77 $5.71 $5.73 $5.23 581,755
2020-02-07 $5.74 $5.77 $5.71 $5.73 $5.23 926,497
2020-02-06 $5.87 $5.87 $5.80 $5.83 $5.32 1,124,049
2020-02-05 $5.77 $5.79 $5.72 $5.79 $5.28 1,137,106
2020-02-04 $5.77 $5.80 $5.76 $5.78 $5.27 1,123,288
2020-02-03 $5.67 $5.71 $5.61 $5.61 $5.12 1,242,857
2020-01-31 $5.76 $5.76 $5.70 $5.72 $5.22 1,630,448
2020-01-30 $5.79 $5.88 $5.77 $5.88 $5.36 1,630,721
2020-01-29 $5.75 $5.78 $5.72 $5.72 $5.22 830,988
2020-01-28 $5.71 $5.72 $5.65 $5.68 $5.18 906,496
2020-01-27 $5.71 $5.74 $5.69 $5.71 $5.21 1,396,928
2020-01-24 $5.94 $5.95 $5.80 $5.81 $5.30 1,697,832
2020-01-23 $5.83 $5.84 $5.75 $5.79 $5.28 991,026
2020-01-22 $5.89 $5.91 $5.84 $5.86 $5.34 1,433,438
2020-01-21 $5.89 $5.91 $5.84 $5.85 $5.33 1,421,628
2020-01-17 $5.88 $5.91 $5.87 $5.88 $5.36 860,007
2020-01-16 $5.83 $5.88 $5.79 $5.86 $5.34 1,599,992
2020-01-15 $5.86 $5.89 $5.83 $5.86 $5.34 1,971,989
2020-01-14 $6.02 $6.05 $5.92 $5.95 $5.43 3,044,973
2020-01-13 $6.02 $6.09 $5.96 $6.09 $5.55 1,925,506
2020-01-10 $6.17 $6.18 $6.14 $6.15 $5.61 1,189,615
2020-01-09 $6.28 $6.29 $6.24 $6.28 $5.73 747,931
2020-01-08 $6.30 $6.35 $6.28 $6.33 $5.77 779,812
2020-01-07 $6.35 $6.37 $6.30 $6.31 $5.75 1,065,249
2020-01-06 $6.27 $6.37 $6.27 $6.35 $5.79 1,301,179
2020-01-03 $6.28 $6.30 $6.22 $6.23 $5.68 1,531,591
2020-01-02 $6.46 $6.49 $6.44 $6.49 $5.92 1,296,406
2019-12-31 $6.37 $6.44 $6.36 $6.44 $5.87 873,237
2019-12-30 $6.40 $6.41 $6.35 $6.36 $5.80 1,095,036
2019-12-27 $6.43 $6.44 $6.34 $6.35 $5.79 995,764
2019-12-26 $6.36 $6.41 $6.36 $6.38 $5.82 565,330
2019-12-24 $6.32 $6.37 $6.32 $6.35 $5.79 384,320
2019-12-23 $6.28 $6.31 $6.24 $6.30 $5.74 837,670
2019-12-20 $6.38 $6.39 $6.30 $6.30 $5.74 1,676,140
2019-12-19 $6.52 $6.52 $6.44 $6.46 $5.89 1,190,335
2019-12-18 $6.52 $6.55 $6.49 $6.51 $5.94 1,755,191
2019-12-17 $6.60 $6.69 $6.59 $6.66 $6.07 1,800,636
2019-12-16 $6.94 $7.05 $6.91 $6.96 $6.35 2,295,456
2019-12-13 $6.86 $6.88 $6.71 $6.81 $6.21 5,469,527
2019-12-12 $6.13 $6.17 $6.04 $6.16 $5.62 3,045,838
2019-12-11 $6.04 $6.06 $6.01 $6.02 $5.49 1,179,551
2019-12-10 $6.01 $6.08 $6.00 $6.05 $5.52 1,227,308
2019-12-09 $6.10 $6.12 $6.05 $6.07 $5.54 874,866
2019-12-06 $6.00 $6.02 $5.97 $6.00 $5.47 1,133,421
2019-12-05 $5.98 $5.98 $5.93 $5.94 $5.42 1,679,602
2019-12-04 $5.80 $5.85 $5.79 $5.84 $5.33 1,234,432
2019-12-03 $5.65 $5.72 $5.63 $5.72 $5.22 1,086,904
2019-12-02 $5.80 $5.80 $5.73 $5.74 $5.23 1,168,394
2019-11-29 $5.88 $5.89 $5.85 $5.86 $5.34 675,826
2019-11-27 $5.96 $6.00 $5.94 $5.97 $5.44 1,246,712
2019-11-26 $5.95 $5.96 $5.91 $5.94 $5.42 906,756
2019-11-25 $5.90 $5.96 $5.89 $5.94 $5.42 1,530,381
2019-11-22 $5.75 $5.80 $5.74 $5.80 $5.29 837,874
2019-11-21 $5.73 $5.74 $5.69 $5.72 $5.22 966,138
2019-11-20 $5.72 $5.76 $5.69 $5.74 $5.23 964,077
2019-11-19 $5.81 $5.83 $5.75 $5.79 $5.28 1,232,515
2019-11-18 $5.84 $5.84 $5.78 $5.83 $5.32 1,262,313
2019-11-15 $5.81 $5.87 $5.78 $5.79 $5.28 1,136,080
2019-11-14 $5.70 $5.75 $5.70 $5.72 $5.22 1,952,625
2019-11-13 $5.65 $5.73 $5.64 $5.69 $5.19 1,496,369
2019-11-12 $5.71 $5.75 $5.67 $5.71 $5.21 1,090,877
2019-11-11 $5.73 $5.78 $5.70 $5.74 $5.23 1,671,256
2019-11-08 $5.49 $5.52 $5.45 $5.48 $5.00 1,155,174
2019-11-07 $5.57 $5.59 $5.55 $5.55 $5.06 1,221,895
2019-11-06 $5.52 $5.61 $5.49 $5.57 $5.08 1,789,488
2019-11-05 $5.65 $5.66 $5.59 $5.62 $5.12 1,495,177
2019-11-04 $5.65 $5.66 $5.61 $5.63 $5.13 2,069,937
2019-11-01 $5.56 $5.65 $5.54 $5.63 $5.13 3,117,675
2019-10-31 $5.57 $5.58 $5.51 $5.55 $5.06 1,489,653
2019-10-30 $5.50 $5.60 $5.46 $5.55 $5.06 1,993,181
2019-10-29 $5.62 $5.69 $5.60 $5.66 $5.16 1,827,077
2019-10-28 $5.74 $5.78 $5.72 $5.75 $5.24 1,397,156
2019-10-25 $5.74 $5.81 $5.72 $5.80 $5.29 1,407,707
2019-10-24 $5.88 $5.90 $5.73 $5.82 $5.31 2,191,958
2019-10-23 $6.13 $6.14 $6.01 $6.07 $5.54 2,600,806
2019-10-22 $6.17 $6.27 $6.10 $6.15 $5.61 3,075,420
2019-10-21 $6.28 $6.32 $6.21 $6.25 $5.70 2,162,802
2019-10-18 $6.02 $6.18 $6.01 $6.13 $5.59 2,819,338
2019-10-17 $6.00 $6.06 $5.90 $5.93 $5.41 2,747,730
2019-10-16 $5.94 $5.95 $5.86 $5.88 $5.36 4,277,167
2019-10-15 $5.57 $5.94 $5.57 $5.80 $5.29 4,056,407
2019-10-14 $5.38 $5.48 $5.36 $5.44 $4.96 1,628,073
2019-10-11 $5.77 $5.78 $5.50 $5.54 $5.05 5,519,064
2019-10-10 $4.71 $4.96 $4.69 $4.94 $4.50 1,992,258
2019-10-09 $4.70 $4.71 $4.65 $4.68 $4.27 929,247
2019-10-08 $4.67 $4.70 $4.63 $4.67 $4.26 1,202,335
2019-10-07 $4.83 $4.85 $4.80 $4.84 $4.41 797,639
2019-10-04 $4.78 $4.88 $4.76 $4.86 $4.43 740,373
2019-10-03 $4.80 $4.83 $4.74 $4.81 $4.39 1,042,193
2019-10-02 $4.84 $4.84 $4.78 $4.79 $4.37 1,641,292
2019-10-01 $5.04 $5.06 $4.93 $4.96 $4.52 1,724,403
2019-09-30 $5.16 $5.17 $5.10 $5.10 $4.65 709,104
2019-09-27 $5.14 $5.20 $5.13 $5.14 $4.69 1,557,448
2019-09-26 $5.05 $5.09 $5.03 $5.07 $4.62 889,931
2019-09-25 $5.01 $5.06 $5.00 $5.04 $4.60 922,466
2019-09-24 $5.19 $5.19 $5.10 $5.12 $4.67 997,949
2019-09-23 $5.19 $5.24 $5.16 $5.22 $4.76 1,326,277
2019-09-20 $5.42 $5.43 $5.30 $5.30 $4.83 4,158,465
2019-09-19 $5.20 $5.25 $5.19 $5.22 $4.76 1,312,672
2019-09-18 $5.12 $5.17 $5.10 $5.14 $4.69 1,067,032
2019-09-17 $5.06 $5.15 $5.06 $5.12 $4.67 786,334
2019-09-16 $5.16 $5.18 $5.13 $5.16 $4.71 955,493
2019-09-13 $5.25 $5.26 $5.19 $5.22 $4.76 1,556,845
2019-09-12 $4.88 $4.96 $4.86 $4.94 $4.50 1,280,595
2019-09-11 $5.00 $5.00 $4.93 $4.96 $4.52 817,999
2019-09-10 $4.94 $4.94 $4.89 $4.93 $4.50 1,082,236
2019-09-09 $4.74 $4.81 $4.72 $4.79 $4.37 943,389
2019-09-06 $4.65 $4.67 $4.63 $4.65 $4.24 582,447
2019-09-05 $4.69 $4.75 $4.69 $4.70 $4.29 928,650
2019-09-04 $4.51 $4.53 $4.47 $4.51 $4.11 1,666,219
2019-09-03 $4.43 $4.48 $4.43 $4.46 $4.07 758,854
2019-08-30 $4.55 $4.56 $4.50 $4.53 $4.13 801,166
2019-08-29 $4.49 $4.51 $4.47 $4.48 $4.09 676,906
2019-08-28 $4.45 $4.49 $4.43 $4.46 $4.07 1,027,823
2019-08-27 $4.58 $4.60 $4.52 $4.54 $4.14 1,618,159
2019-08-26 $4.51 $4.52 $4.44 $4.48 $4.09 554,705
2019-08-23 $4.57 $4.59 $4.47 $4.47 $4.08 804,979
2019-08-22 $4.54 $4.55 $4.49 $4.54 $4.14 818,658
2019-08-21 $4.49 $4.51 $4.44 $4.46 $4.07 981,592
2019-08-20 $4.50 $4.54 $4.47 $4.50 $4.10 1,888,010
2019-08-19 $4.51 $4.54 $4.33 $4.52 $4.12 1,208,841
2019-08-16 $4.47 $4.49 $4.44 $4.45 $4.06 2,703,223
2019-08-15 $4.39 $4.39 $4.33 $4.35 $3.97 1,988,784
2019-08-14 $4.91 $4.91 $4.82 $4.84 $4.09 1,304,810
2019-08-13 $4.93 $5.00 $4.93 $4.94 $4.18 1,367,745
2019-08-12 $4.94 $4.96 $4.89 $4.90 $4.14 1,108,178
2019-08-09 $5.06 $5.07 $5.00 $5.05 $4.27 1,120,449
2019-08-08 $5.06 $5.12 $5.02 $5.09 $4.30 865,385
2019-08-07 $4.98 $5.07 $4.96 $5.05 $4.27 1,088,185
2019-08-06 $4.99 $5.01 $4.94 $5.00 $4.23 1,665,528
2019-08-05 $4.91 $4.93 $4.85 $4.89 $4.14 1,213,856
2019-08-02 $5.00 $5.05 $4.95 $5.04 $4.26 1,583,722
2019-08-01 $5.33 $5.36 $5.25 $5.27 $4.46 998,192
2019-07-31 $5.36 $5.42 $5.35 $5.38 $4.55 882,839
2019-07-30 $5.45 $5.48 $5.43 $5.46 $4.62 708,475
2019-07-29 $5.74 $5.75 $5.67 $5.68 $4.80 369,999
2019-07-26 $5.73 $5.75 $5.72 $5.72 $4.84 271,996
2019-07-25 $5.77 $5.79 $5.73 $5.74 $4.85 583,357
2019-07-24 $5.78 $5.82 $5.78 $5.82 $4.92 642,766
2019-07-23 $5.76 $5.80 $5.76 $5.79 $4.90 820,892
2019-07-22 $5.78 $5.81 $5.74 $5.80 $4.91 431,354
2019-07-19 $5.81 $5.82 $5.77 $5.79 $4.90 456,696
2019-07-18 $5.85 $5.88 $5.85 $5.88 $4.97 454,744
2019-07-17 $5.80 $5.80 $5.76 $5.77 $4.88 432,257
2019-07-16 $5.81 $5.82 $5.77 $5.78 $4.89 526,937
2019-07-15 $5.85 $5.85 $5.80 $5.82 $4.92 877,689
2019-07-12 $5.90 $5.91 $5.86 $5.87 $4.96 412,748
2019-07-11 $5.82 $5.88 $5.82 $5.84 $4.94 575,233
2019-07-10 $5.80 $5.83 $5.77 $5.79 $4.90 605,286
2019-07-09 $5.79 $5.82 $5.77 $5.79 $4.90 484,645
2019-07-08 $5.74 $5.77 $5.73 $5.74 $4.85 685,739
2019-07-05 $5.77 $5.81 $5.73 $5.77 $4.88 545,227
2019-07-03 $5.74 $5.75 $5.71 $5.73 $4.85 311,614
2019-07-02 $5.70 $5.73 $5.69 $5.69 $4.81 548,263
2019-07-01 $5.74 $5.75 $5.69 $5.72 $4.84 519,269
2019-06-28 $5.64 $5.69 $5.64 $5.68 $4.80 475,727
2019-06-27 $5.64 $5.66 $5.62 $5.65 $4.78 1,057,385
2019-06-26 $5.58 $5.64 $5.57 $5.62 $4.75 609,010
2019-06-25 $5.56 $5.58 $5.54 $5.54 $4.69 619,877
2019-06-24 $5.57 $5.61 $5.54 $5.54 $4.69 508,276
2019-06-21 $5.59 $5.61 $5.54 $5.56 $4.70 2,721,750
2019-06-20 $5.66 $5.66 $5.59 $5.63 $4.76 753,406
2019-06-19 $5.67 $5.73 $5.63 $5.64 $4.77 1,085,727
2019-06-18 $5.42 $5.51 $5.42 $5.49 $4.64 1,020,095
2019-06-17 $5.50 $5.52 $5.46 $5.47 $4.63 827,405
2019-06-14 $5.46 $5.46 $5.42 $5.42 $4.58 535,904
2019-06-13 $5.54 $5.57 $5.50 $5.52 $4.67 535,990
2019-06-12 $5.56 $5.56 $5.47 $5.48 $4.63 760,626
2019-06-11 $5.58 $5.61 $5.57 $5.59 $4.73 628,007
2019-06-10 $5.56 $5.59 $5.55 $5.57 $4.71 776,316
2019-06-07 $5.53 $5.57 $5.52 $5.54 $4.69 558,780
2019-06-06 $5.53 $5.55 $5.49 $5.52 $4.67 561,104
2019-06-05 $5.58 $5.58 $5.52 $5.54 $4.69 498,039
2019-06-04 $5.61 $5.68 $5.61 $5.67 $4.80 633,481
2019-06-03 $5.45 $5.49 $5.43 $5.46 $4.62 555,674
2019-05-31 $5.47 $5.50 $5.45 $5.47 $4.63 432,270
2019-05-30 $5.54 $5.59 $5.51 $5.54 $4.69 678,801
2019-05-29 $5.52 $5.55 $5.50 $5.55 $4.69 740,571
2019-05-28 $5.59 $5.60 $5.54 $5.55 $4.69 569,753
2019-05-24 $5.62 $5.65 $5.58 $5.64 $4.77 487,397
2019-05-23 $5.54 $5.64 $5.53 $5.61 $4.74 906,492
2019-05-22 $5.62 $5.63 $5.57 $5.58 $4.72 707,887
2019-05-21 $5.81 $5.89 $5.79 $5.82 $4.92 900,719
2019-05-20 $5.78 $5.80 $5.73 $5.74 $4.85 759,043
2019-05-17 $5.89 $5.91 $5.86 $5.87 $4.96 1,567,519
2019-05-16 $5.99 $6.06 $5.99 $6.03 $5.10 759,515
2019-05-15 $5.97 $6.02 $5.94 $5.99 $5.07 539,797
2019-05-14 $6.04 $6.07 $6.02 $6.03 $5.10 653,486
2019-05-13 $5.99 $6.00 $5.92 $5.92 $5.01 754,634
2019-05-10 $6.17 $6.23 $6.14 $6.19 $5.24 526,510
2019-05-09 $6.15 $6.20 $6.13 $6.17 $5.22 576,850
2019-05-08 $6.19 $6.25 $6.18 $6.21 $5.25 640,969
2019-05-07 $6.21 $6.26 $6.19 $6.21 $5.25 760,949
2019-05-06 $6.19 $6.30 $6.17 $6.28 $5.31 535,212
2019-05-03 $6.25 $6.41 $6.25 $6.37 $5.39 591,033
2019-05-02 $6.31 $6.32 $6.22 $6.28 $5.31 852,863
2019-05-01 $6.35 $6.39 $6.28 $6.29 $5.32 797,313
2019-04-30 $6.35 $6.40 $6.31 $6.39 $5.40 662,196
2019-04-29 $6.29 $6.37 $6.28 $6.36 $5.38 1,028,504
2019-04-26 $6.30 $6.37 $6.29 $6.36 $5.38 1,195,373
2019-04-25 $6.55 $6.58 $6.49 $6.55 $5.54 875,943
2019-04-24 $6.77 $6.78 $6.72 $6.73 $5.69 719,598
2019-04-23 $6.83 $6.85 $6.80 $6.85 $5.79 557,016
2019-04-22 $6.91 $6.93 $6.88 $6.91 $5.84 230,729
2019-04-18 $6.90 $6.97 $6.88 $6.90 $5.84 497,408
2019-04-17 $7.00 $7.05 $6.97 $7.03 $5.95 785,649
2019-04-16 $6.95 $7.02 $6.93 $7.00 $5.92 870,957
2019-04-15 $6.99 $7.00 $6.96 $6.98 $5.90 334,899
2019-04-12 $6.93 $6.97 $6.92 $6.94 $5.87 646,267
2019-04-11 $6.86 $6.89 $6.82 $6.85 $5.79 644,182
2019-04-10 $6.74 $6.78 $6.71 $6.76 $5.72 677,026
2019-04-09 $6.72 $6.76 $6.71 $6.73 $5.69 570,119
2019-04-08 $6.68 $6.73 $6.67 $6.71 $5.68 411,820
2019-04-05 $6.67 $6.68 $6.60 $6.66 $5.63 958,627
2019-04-04 $6.76 $6.80 $6.73 $6.76 $5.72 810,934
2019-04-03 $6.79 $6.83 $6.77 $6.80 $5.75 792,963
2019-04-02 $6.58 $6.68 $6.53 $6.66 $5.63 1,139,561
2019-04-01 $6.58 $6.65 $6.58 $6.64 $5.62 1,215,506
2019-03-29 $6.59 $6.60 $6.43 $6.52 $5.51 1,096,550
2019-03-28 $6.61 $6.62 $6.53 $6.58 $5.57 791,368
2019-03-27 $6.76 $6.80 $6.70 $6.76 $5.72 755,539
2019-03-26 $6.62 $6.64 $6.58 $6.64 $5.62 617,029
2019-03-25 $6.67 $6.69 $6.59 $6.62 $5.60 787,723
2019-03-22 $6.61 $6.68 $6.59 $6.61 $5.59 1,496,501
2019-03-21 $6.61 $6.65 $6.56 $6.62 $5.60 1,246,327
2019-03-20 $7.15 $7.15 $7.05 $7.05 $5.71 1,245,676
2019-03-19 $7.30 $7.31 $7.22 $7.23 $5.86 852,245
2019-03-18 $7.27 $7.28 $7.20 $7.24 $5.87 680,464
2019-03-15 $7.18 $7.25 $7.16 $7.23 $5.86 580,267
2019-03-14 $7.14 $7.19 $7.13 $7.14 $5.79 657,852
2019-03-13 $6.96 $7.07 $6.94 $7.06 $5.72 726,918
2019-03-12 $6.93 $6.98 $6.85 $6.89 $5.58 950,405
2019-03-11 $6.79 $6.86 $6.79 $6.84 $5.54 1,040,335
2019-03-08 $6.78 $6.81 $6.75 $6.79 $5.50 508,830
2019-03-07 $6.92 $6.95 $6.82 $6.87 $5.57 1,029,372
2019-03-06 $6.96 $6.97 $6.93 $6.94 $5.63 507,071
2019-03-05 $6.91 $6.95 $6.84 $6.94 $5.63 906,938
2019-03-04 $7.11 $7.15 $7.05 $7.06 $5.72 734,685
2019-03-01 $7.11 $7.17 $7.00 $7.01 $5.68 725,716
2019-02-28 $7.14 $7.19 $7.10 $7.11 $5.76 787,519
2019-02-27 $7.08 $7.13 $7.07 $7.09 $5.75 819,418
2019-02-26 $6.91 $7.00 $6.90 $6.96 $5.64 987,493
2019-02-25 $6.80 $6.86 $6.80 $6.83 $5.54 531,773
2019-02-22 $6.78 $6.78 $6.70 $6.72 $5.45 591,690
2019-02-21 $6.73 $6.75 $6.67 $6.72 $5.45 1,041,908
2019-02-20 $6.78 $6.83 $6.77 $6.80 $5.51 1,149,717
2019-02-19 $6.66 $6.77 $6.65 $6.76 $5.48 855,905
2019-02-15 $6.40 $6.49 $6.37 $6.49 $5.26 1,236,277
2019-02-14 $6.25 $6.30 $6.23 $6.28 $5.09 722,358
2019-02-13 $6.32 $6.35 $6.28 $6.28 $5.09 562,384
2019-02-12 $6.19 $6.29 $6.19 $6.27 $5.08 470,461
2019-02-11 $6.14 $6.20 $6.13 $6.17 $5.00 792,313
2019-02-08 $6.25 $6.28 $6.21 $6.27 $5.08 713,246
2019-02-07 $6.45 $6.47 $6.27 $6.28 $5.09 2,456,525
2019-02-06 $6.55 $6.56 $6.51 $6.54 $5.30 665,178
2019-02-05 $6.47 $6.52 $6.46 $6.49 $5.26 567,361
2019-02-04 $6.41 $6.48 $6.40 $6.47 $5.24 935,426
2019-02-01 $6.40 $6.47 $6.39 $6.43 $5.21 770,809
2019-01-31 $6.41 $6.44 $6.37 $6.43 $5.21 718,175
2019-01-30 $6.42 $6.50 $6.38 $6.44 $5.22 689,660
2019-01-29 $6.41 $6.42 $6.29 $6.31 $5.11 1,221,593
2019-01-28 $6.37 $6.45 $6.35 $6.42 $5.20 662,599
2019-01-25 $6.45 $6.52 $6.45 $6.50 $5.27 634,600
2019-01-24 $6.32 $6.41 $6.32 $6.40 $5.19 483,070
2019-01-23 $6.34 $6.36 $6.30 $6.33 $5.13 679,016
2019-01-22 $6.24 $6.33 $6.23 $6.30 $5.11 941,244
2019-01-18 $6.38 $6.48 $6.37 $6.45 $5.23 1,043,309
2019-01-17 $6.14 $6.34 $6.12 $6.27 $5.08 1,802,191
2019-01-16 $6.09 $6.16 $6.07 $6.11 $4.95 821,008
2019-01-15 $5.93 $6.04 $5.88 $6.03 $4.89 1,485,770
2019-01-14 $5.93 $6.14 $5.92 $6.09 $4.94 1,419,048
2019-01-11 $5.82 $5.94 $5.82 $5.93 $4.81 1,294,203
2019-01-10 $5.75 $5.84 $5.75 $5.80 $4.70 1,344,844
2019-01-09 $5.68 $5.79 $5.67 $5.75 $4.66 4,106,104
2019-01-08 $5.78 $5.83 $5.76 $5.82 $4.72 814,685
2019-01-07 $5.73 $5.81 $5.71 $5.76 $4.67 771,922
2019-01-04 $5.57 $5.71 $5.56 $5.68 $4.60 760,446
2019-01-03 $5.47 $5.47 $5.37 $5.41 $4.39 912,389
2019-01-02 $5.39 $5.52 $5.38 $5.51 $4.47 1,257,061
2018-12-31 $5.49 $5.59 $5.45 $5.59 $4.53 1,520,886
2018-12-28 $5.41 $5.49 $5.40 $5.44 $4.41 1,171,670
2018-12-27 $5.27 $5.30 $5.17 $5.29 $4.29 2,831,119
2018-12-26 $5.16 $5.26 $5.04 $5.26 $4.26 843,882
2018-12-24 $5.20 $5.25 $5.15 $5.18 $4.20 548,256
2018-12-21 $5.24 $5.31 $5.16 $5.18 $4.20 809,711
2018-12-20 $5.31 $5.32 $5.20 $5.26 $4.26 1,458,685
2018-12-19 $5.32 $5.38 $5.17 $5.23 $4.24 1,385,528
2018-12-18 $5.38 $5.40 $5.22 $5.27 $4.27 1,776,157
2018-12-17 $5.34 $5.34 $5.20 $5.21 $4.22 1,699,263
2018-12-14 $5.30 $5.37 $5.30 $5.32 $4.31 1,009,170
2018-12-13 $5.39 $5.41 $5.28 $5.32 $4.31 1,136,568
2018-12-12 $5.32 $5.38 $5.27 $5.29 $4.29 1,558,141
2018-12-11 $5.22 $5.23 $4.98 $5.01 $4.06 2,920,854
2018-12-10 $5.30 $5.31 $5.11 $5.12 $4.15 2,946,912
2018-12-07 $5.51 $5.55 $5.33 $5.38 $4.36 935,740
2018-12-06 $5.50 $5.53 $5.38 $5.51 $4.47 1,992,221
2018-12-04 $5.65 $5.66 $5.42 $5.44 $4.41 1,246,944
2018-12-03 $5.71 $5.74 $5.69 $5.71 $4.63 864,628
2018-11-30 $5.63 $5.65 $5.59 $5.61 $4.55 540,516
2018-11-29 $5.72 $5.77 $5.71 $5.73 $4.64 706,272
2018-11-28 $5.74 $5.80 $5.66 $5.78 $4.68 1,444,235
2018-11-27 $5.71 $5.77 $5.67 $5.74 $4.65 1,542,599
2018-11-26 $5.86 $5.89 $5.82 $5.86 $4.75 941,880
2018-11-23 $5.71 $5.75 $5.68 $5.69 $4.61 683,957
2018-11-21 $5.60 $5.64 $5.53 $5.55 $4.50 1,861,373
2018-11-20 $5.50 $5.54 $5.43 $5.44 $4.41 4,067,210
2018-11-19 $5.68 $5.71 $5.62 $5.66 $4.59 2,227,289
2018-11-16 $5.69 $5.76 $5.65 $5.66 $4.59 4,026,024
2018-11-15 $5.81 $5.95 $5.80 $5.93 $4.81 4,457,949
2018-11-14 $6.62 $6.62 $6.49 $6.51 $5.28 4,787,769
2018-11-13 $6.49 $6.64 $6.48 $6.54 $5.30 2,446,365
2018-11-12 $6.48 $6.49 $6.37 $6.38 $5.17 552,164
2018-11-09 $6.66 $6.70 $6.62 $6.66 $5.40 414,466
2018-11-08 $6.70 $6.77 $6.68 $6.70 $5.43 563,142
2018-11-07 $6.65 $6.69 $6.60 $6.67 $5.41 659,459
2018-11-06 $6.43 $6.54 $6.41 $6.53 $5.29 971,200
2018-11-05 $6.48 $6.51 $6.39 $6.44 $5.22 593,197
2018-11-02 $6.46 $6.48 $6.40 $6.46 $5.24 633,430
2018-11-01 $6.45 $6.46 $6.33 $6.38 $5.17 776,099
2018-10-31 $6.09 $6.20 $6.08 $6.10 $4.94 773,555
2018-10-30 $6.03 $6.08 $5.98 $6.04 $4.90 1,225,506
2018-10-29 $6.08 $6.10 $5.87 $5.91 $4.79 911,218
2018-10-26 $5.86 $5.91 $5.82 $5.86 $4.75 1,005,921
2018-10-25 $6.05 $6.15 $6.04 $6.11 $4.95 834,802
2018-10-24 $6.13 $6.13 $5.96 $5.96 $4.83 884,052
2018-10-23 $6.12 $6.20 $6.08 $6.17 $5.00 861,562
2018-10-22 $6.25 $6.26 $6.15 $6.16 $4.99 530,822
2018-10-19 $6.21 $6.28 $6.20 $6.25 $5.07 618,567
2018-10-18 $6.41 $6.41 $6.22 $6.24 $5.06 687,092
2018-10-17 $6.38 $6.49 $6.35 $6.43 $5.21 850,437
2018-10-16 $6.49 $6.51 $6.44 $6.50 $5.27 383,049
2018-10-15 $6.47 $6.55 $6.45 $6.50 $5.27 457,785
2018-10-12 $6.65 $6.65 $6.43 $6.52 $5.28 611,713
2018-10-11 $6.60 $6.62 $6.48 $6.50 $5.27 901,971
2018-10-10 $6.71 $6.71 $6.57 $6.58 $5.33 629,155
2018-10-09 $6.50 $6.56 $6.46 $6.54 $5.30 534,772
2018-10-08 $6.50 $6.57 $6.48 $6.56 $5.32 416,355
2018-10-05 $6.65 $6.66 $6.57 $6.61 $5.36 598,644
2018-10-04 $6.64 $6.66 $6.55 $6.59 $5.34 364,266
2018-10-03 $6.54 $6.59 $6.53 $6.55 $5.31 361,920
2018-10-02 $6.50 $6.51 $6.46 $6.49 $5.26 437,418
2018-10-01 $6.60 $6.63 $6.52 $6.53 $5.29 573,368
2018-09-28 $6.58 $6.63 $6.52 $6.53 $5.29 966,503
2018-09-27 $6.78 $6.82 $6.75 $6.76 $5.48 499,208
2018-09-26 $6.82 $6.85 $6.79 $6.79 $5.50 471,097
2018-09-25 $6.87 $6.87 $6.82 $6.85 $5.55 643,394
2018-09-24 $6.96 $6.96 $6.89 $6.89 $5.58 499,167
2018-09-21 $6.96 $7.01 $6.94 $6.97 $5.65 2,559,201
2018-09-20 $7.03 $7.20 $6.97 $7.12 $5.77 2,915,054
2018-09-19 $6.85 $6.89 $6.84 $6.86 $5.56 651,155
2018-09-18 $6.69 $6.72 $6.68 $6.69 $5.42 744,572
2018-09-17 $6.61 $6.67 $6.61 $6.65 $5.39 479,257
2018-09-14 $6.52 $6.53 $6.49 $6.51 $5.28 303,668
2018-09-13 $6.64 $6.65 $6.56 $6.58 $5.33 558,547
2018-09-12 $6.47 $6.50 $6.44 $6.47 $5.24 378,337
2018-09-11 $6.47 $6.50 $6.45 $6.49 $5.26 502,331
2018-09-10 $6.61 $6.61 $6.54 $6.56 $5.32 557,573
2018-09-07 $6.42 $6.44 $6.40 $6.41 $5.20 484,414
2018-09-06 $6.58 $6.61 $6.48 $6.51 $5.28 463,712
2018-09-05 $6.59 $6.61 $6.53 $6.56 $5.32 973,386
2018-09-04 $6.37 $6.45 $6.35 $6.43 $5.21 689,344
2018-08-31 $6.38 $6.39 $6.32 $6.36 $5.16 610,251
2018-08-30 $6.43 $6.45 $6.39 $6.41 $5.20 441,526
2018-08-29 $6.38 $6.50 $6.36 $6.48 $5.25 937,479
2018-08-28 $6.46 $6.47 $6.41 $6.41 $5.20 341,489
2018-08-27 $6.39 $6.46 $6.39 $6.45 $5.23 176,585
2018-08-24 $6.41 $6.42 $6.36 $6.36 $5.16 355,017
2018-08-23 $6.36 $6.38 $6.31 $6.31 $5.11 590,262
2018-08-22 $6.49 $6.50 $6.46 $6.47 $5.20 378,783
2018-08-21 $6.44 $6.50 $6.42 $6.45 $5.19 626,780
2018-08-20 $6.31 $6.36 $6.30 $6.35 $5.11 653,778
2018-08-17 $6.19 $6.27 $6.17 $6.24 $5.02 497,562
2018-08-16 $6.23 $6.25 $6.18 $6.21 $4.99 647,600
2018-08-15 $6.17 $6.20 $6.13 $6.17 $4.96 678,757
2018-08-14 $6.27 $6.31 $6.22 $6.27 $5.04 1,125,920
2018-08-13 $6.37 $6.40 $6.30 $6.30 $5.07 525,103
2018-08-10 $6.39 $6.42 $6.35 $6.39 $5.14 743,841
2018-08-09 $6.61 $6.62 $6.55 $6.55 $5.27 482,339
2018-08-08 $6.59 $6.63 $6.59 $6.61 $5.31 396,307
2018-08-07 $6.64 $6.65 $6.60 $6.60 $5.31 510,020
2018-08-06 $6.56 $6.63 $6.54 $6.62 $5.32 940,076
2018-08-03 $6.76 $6.86 $6.75 $6.83 $5.49 902,082
2018-08-02 $6.60 $6.66 $6.56 $6.63 $5.33 927,275
2018-08-01 $6.79 $6.81 $6.73 $6.74 $5.42 486,213
2018-07-31 $6.89 $6.90 $6.77 $6.78 $5.45 645,177
2018-07-30 $6.73 $6.78 $6.73 $6.75 $5.43 605,725
2018-07-27 $6.61 $6.67 $6.61 $6.62 $5.32 504,888
2018-07-26 $6.62 $6.63 $6.57 $6.58 $5.29 411,932
2018-07-25 $6.62 $6.63 $6.56 $6.63 $5.33 443,994
2018-07-24 $6.67 $6.72 $6.63 $6.66 $5.36 1,046,596
2018-07-23 $6.46 $6.50 $6.44 $6.49 $5.22 648,539
2018-07-20 $6.44 $6.47 $6.42 $6.45 $5.19 442,461
2018-07-19 $6.46 $6.47 $6.42 $6.43 $5.17 753,892
2018-07-18 $6.47 $6.51 $6.47 $6.49 $5.22 696,007
2018-07-17 $6.53 $6.57 $6.50 $6.50 $5.23 656,927
2018-07-16 $6.57 $6.60 $6.53 $6.57 $5.28 1,135,118
2018-07-13 $6.59 $6.60 $6.55 $6.60 $5.31 319,417
2018-07-12 $6.62 $6.63 $6.60 $6.60 $5.31 416,518
2018-07-11 $6.58 $6.61 $6.54 $6.55 $5.27 880,154
2018-07-10 $6.63 $6.64 $6.57 $6.61 $5.31 1,263,239
2018-07-09 $6.76 $6.79 $6.73 $6.79 $5.46 1,250,601
2018-07-06 $6.64 $6.72 $6.63 $6.71 $5.40 601,590
2018-07-05 $6.69 $6.73 $6.68 $6.72 $5.40 608,377
2018-07-03 $6.69 $6.70 $6.64 $6.64 $5.34 686,227
2018-07-02 $6.71 $6.76 $6.69 $6.72 $5.40 699,028
2018-06-29 $6.84 $6.90 $6.79 $6.80 $5.47 549,723
2018-06-28 $6.73 $6.80 $6.69 $6.78 $5.45 740,726
2018-06-27 $6.78 $6.81 $6.72 $6.73 $5.41 748,193
2018-06-26 $6.93 $6.96 $6.88 $6.93 $5.57 705,053
2018-06-25 $6.96 $6.96 $6.88 $6.92 $5.56 660,393
2018-06-22 $7.03 $7.05 $7.00 $7.01 $5.64 586,597
2018-06-21 $6.93 $6.93 $6.86 $6.92 $5.56 740,242
2018-06-20 $6.92 $6.94 $6.87 $6.91 $5.56 1,092,204
2018-06-19 $6.85 $6.91 $6.82 $6.90 $5.55 752,566
2018-06-18 $6.78 $6.86 $6.76 $6.85 $5.51 1,658,347
2018-06-15 $6.88 $6.90 $6.84 $6.88 $5.53 847,607
2018-06-14 $7.12 $7.14 $7.05 $7.05 $5.67 1,455,359
2018-06-13 $7.13 $7.20 $7.09 $7.13 $5.73 1,252,926
2018-06-12 $7.20 $7.24 $7.17 $7.18 $5.77 1,675,903
2018-06-11 $7.28 $7.35 $7.27 $7.33 $5.89 651,707
2018-06-08 $7.28 $7.32 $7.23 $7.30 $5.87 736,615
2018-06-07 $7.41 $7.42 $7.27 $7.30 $5.87 1,271,007
2018-06-06 $7.25 $7.37 $7.25 $7.35 $5.91 1,105,563
2018-06-05 $7.23 $7.25 $7.18 $7.21 $5.80 3,467,681
2018-06-04 $7.55 $7.57 $7.38 $7.40 $5.95 6,579,576
2018-06-01 $7.56 $7.61 $7.47 $7.50 $6.03 1,279,426
2018-05-31 $7.40 $7.42 $7.31 $7.38 $5.93 1,124,137
2018-05-30 $7.44 $7.45 $7.38 $7.41 $5.96 1,020,406
2018-05-29 $7.52 $7.59 $7.38 $7.41 $5.96 1,107,420
2018-05-25 $7.79 $7.82 $7.75 $7.78 $6.26 700,106
2018-05-24 $7.94 $7.94 $7.83 $7.87 $6.33 781,553
2018-05-23 $7.96 $7.97 $7.90 $7.93 $6.38 693,275
2018-05-22 $8.10 $8.10 $8.03 $8.04 $6.46 954,954
2018-05-21 $7.96 $7.99 $7.94 $7.95 $6.39 421,706
2018-05-18 $7.95 $7.97 $7.90 $7.92 $6.37 490,921
2018-05-17 $8.03 $8.07 $8.03 $8.06 $6.48 661,372
2018-05-16 $7.99 $8.03 $7.96 $7.97 $6.41 1,035,961
2018-05-15 $8.03 $8.06 $7.98 $8.00 $6.43 612,435
2018-05-14 $8.11 $8.12 $8.04 $8.05 $6.47 919,360
2018-05-11 $8.12 $8.14 $8.05 $8.06 $6.48 1,274,427
2018-05-10 $7.79 $7.91 $7.76 $7.91 $6.36 1,509,775
2018-05-09 $7.54 $7.62 $7.54 $7.61 $6.12 399,555
2018-05-08 $7.47 $7.49 $7.45 $7.47 $6.01 369,913
2018-05-07 $7.49 $7.51 $7.48 $7.50 $6.03 218,410
2018-05-04 $7.35 $7.49 $7.35 $7.47 $6.01 368,318
2018-05-03 $7.46 $7.47 $7.36 $7.41 $5.96 552,564
2018-05-02 $7.52 $7.54 $7.45 $7.46 $6.00 604,486
2018-05-01 $7.46 $7.46 $7.40 $7.43 $5.97 578,349
2018-04-30 $7.50 $7.55 $7.48 $7.48 $6.01 470,911
2018-04-27 $7.45 $7.56 $7.45 $7.52 $6.05 658,134
2018-04-26 $7.74 $7.76 $7.67 $7.70 $6.19 428,544
2018-04-25 $7.71 $7.75 $7.66 $7.72 $6.21 401,287
2018-04-24 $7.81 $7.83 $7.73 $7.75 $6.23 492,224
2018-04-23 $7.80 $7.83 $7.78 $7.80 $6.27 256,206
2018-04-20 $7.80 $7.83 $7.78 $7.80 $6.27 367,141
2018-04-19 $7.78 $7.86 $7.78 $7.80 $6.27 671,979
2018-04-18 $7.81 $7.83 $7.75 $7.78 $6.26 817,370
2018-04-17 $7.72 $7.80 $7.71 $7.78 $6.26 916,348
2018-04-16 $7.67 $7.68 $7.64 $7.66 $6.16 361,950
2018-04-13 $7.73 $7.73 $7.61 $7.64 $6.14 474,356
2018-04-12 $7.62 $7.68 $7.61 $7.66 $6.16 409,553
2018-04-11 $7.61 $7.62 $7.57 $7.57 $6.09 419,038
2018-04-10 $7.54 $7.61 $7.54 $7.57 $6.09 571,006
2018-04-09 $7.47 $7.54 $7.44 $7.45 $5.99 540,414
2018-04-06 $7.45 $7.48 $7.37 $7.41 $5.96 781,304
2018-04-05 $7.40 $7.49 $7.40 $7.46 $6.00 499,711
2018-04-04 $7.35 $7.44 $7.35 $7.43 $5.97 663,127
2018-04-03 $7.37 $7.42 $7.32 $7.39 $5.94 733,562
2018-04-02 $7.40 $7.43 $7.28 $7.32 $5.89 581,234
2018-03-29 $7.42 $7.46 $7.37 $7.40 $5.95 704,573
2018-03-28 $7.33 $7.40 $7.29 $7.36 $5.92 831,594
2018-03-27 $7.49 $7.49 $7.26 $7.30 $5.87 1,077,266
2018-03-26 $7.50 $7.55 $7.43 $7.52 $6.05 1,068,006
2018-03-23 $7.32 $7.33 $7.20 $7.21 $5.80 1,000,086
2018-03-22 $7.36 $7.42 $7.30 $7.31 $5.88 1,015,403
2018-03-21 $7.49 $7.54 $7.42 $7.48 $6.01 884,461
2018-03-20 $7.50 $7.53 $7.47 $7.48 $6.01 776,555
2018-03-19 $7.44 $7.46 $7.31 $7.37 $5.93 741,727
2018-03-16 $7.33 $7.41 $7.33 $7.37 $5.93 674,367
2018-03-15 $7.26 $7.34 $7.24 $7.29 $5.86 1,898,784
2018-03-14 $7.38 $7.42 $7.29 $7.39 $5.94 1,951,197
2018-03-13 $7.43 $7.44 $7.33 $7.33 $5.89 543,230
2018-03-12 $7.40 $7.46 $7.40 $7.41 $5.96 598,412
2018-03-09 $7.33 $7.41 $7.33 $7.38 $5.93 1,291,222
2018-03-08 $7.40 $7.46 $7.38 $7.42 $5.97 824,766
2018-03-07 $7.36 $7.41 $7.33 $7.39 $5.94 783,884
2018-03-06 $7.41 $7.43 $7.34 $7.40 $5.95 1,268,786
2018-03-05 $7.28 $7.45 $7.26 $7.41 $5.96 953,998
2018-03-02 $7.29 $7.37 $7.11 $7.34 $5.90 2,903,093
2018-03-01 $7.42 $7.45 $7.31 $7.39 $5.94 1,636,197
2018-02-28 $7.56 $7.57 $7.45 $7.45 $5.99 1,019,957
2018-02-27 $7.66 $7.68 $7.61 $7.62 $6.13 1,064,887
2018-02-26 $7.66 $7.70 $7.59 $7.66 $6.16 923,832
2018-02-23 $7.68 $7.70 $7.57 $7.64 $6.14 2,066,538
2018-02-22 $7.93 $8.01 $7.88 $7.94 $6.38 1,082,490
2018-02-21 $7.83 $7.96 $7.82 $7.84 $6.30 907,617
2018-02-20 $7.87 $7.87 $7.80 $7.82 $6.29 755,355
2018-02-16 $7.83 $7.91 $7.82 $7.87 $6.33 790,643
2018-02-15 $7.94 $7.94 $7.80 $7.92 $6.37 892,092
2018-02-14 $7.74 $7.94 $7.74 $7.93 $6.38 879,046
2018-02-13 $7.81 $7.83 $7.77 $7.83 $6.30 651,848
2018-02-12 $7.80 $7.88 $7.73 $7.82 $6.29 953,938
2018-02-09 $7.79 $7.85 $7.57 $7.77 $6.25 2,012,460
2018-02-08 $8.20 $8.21 $7.89 $7.90 $6.35 2,101,760
2018-02-07 $7.90 $8.00 $7.87 $7.88 $6.34 1,258,587
2018-02-06 $7.75 $7.94 $7.72 $7.92 $6.37 2,236,821
2018-02-05 $8.01 $8.09 $7.73 $7.80 $6.27 1,596,362
2018-02-02 $8.28 $8.30 $8.16 $8.17 $6.57 781,009
2018-02-01 $8.28 $8.39 $8.27 $8.39 $6.75 1,142,216
2018-01-31 $8.29 $8.37 $8.28 $8.33 $6.70 986,322
2018-01-30 $8.43 $8.43 $8.35 $8.39 $6.75 872,408
2018-01-29 $8.59 $8.61 $8.56 $8.57 $6.89 581,897
2018-01-26 $8.73 $8.74 $8.67 $8.70 $7.00 746,234
2018-01-25 $8.68 $8.69 $8.61 $8.63 $6.94 765,142
2018-01-24 $8.59 $8.62 $8.56 $8.60 $6.91 703,080
2018-01-23 $8.44 $8.47 $8.40 $8.46 $6.80 820,367
2018-01-22 $8.40 $8.49 $8.39 $8.48 $6.82 814,951
2018-01-19 $8.35 $8.41 $8.35 $8.40 $6.75 485,542
2018-01-18 $8.35 $8.42 $8.34 $8.40 $6.75 500,419
2018-01-17 $8.25 $8.36 $8.23 $8.33 $6.70 566,248
2018-01-16 $8.34 $8.37 $8.29 $8.30 $6.67 1,338,450
2018-01-12 $8.37 $8.44 $8.35 $8.44 $6.79 908,993
2018-01-11 $8.13 $8.19 $8.12 $8.18 $6.58 735,416
2018-01-10 $8.01 $8.08 $8.01 $8.03 $6.46 929,439
2018-01-09 $7.70 $7.73 $7.70 $7.73 $6.22 502,152
2018-01-08 $7.66 $7.71 $7.66 $7.68 $6.18 561,652
2018-01-05 $7.68 $7.68 $7.61 $7.63 $6.14 666,119
2018-01-04 $7.66 $7.70 $7.64 $7.69 $6.18 1,075,164
2018-01-03 $7.63 $7.63 $7.54 $7.59 $6.10 774,208
2018-01-02 $7.62 $7.67 $7.60 $7.67 $6.17 495,758
2017-12-29 $7.64 $7.68 $7.61 $7.64 $6.14 696,799
2017-12-28 $7.55 $7.57 $7.53 $7.57 $6.09 308,941
2017-12-27 $7.51 $7.54 $7.51 $7.53 $6.05 299,418
2017-12-26 $7.50 $7.54 $7.48 $7.52 $6.05 269,553
2017-12-22 $7.53 $7.53 $7.48 $7.50 $6.03 398,084
2017-12-21 $7.49 $7.55 $7.47 $7.52 $6.05 610,978
2017-12-20 $7.50 $7.50 $7.45 $7.48 $6.01 685,958
2017-12-19 $7.52 $7.57 $7.50 $7.53 $6.05 679,752
2017-12-18 $7.51 $7.55 $7.49 $7.54 $6.06 758,209
2017-12-15 $7.46 $7.50 $7.44 $7.48 $6.01 664,057
2017-12-14 $7.62 $7.62 $7.55 $7.57 $6.09 555,711
2017-12-13 $7.62 $7.65 $7.59 $7.60 $6.11 960,277
2017-12-12 $7.58 $7.61 $7.56 $7.59 $6.10 739,639
2017-12-11 $7.63 $7.64 $7.58 $7.61 $6.12 654,729
2017-12-08 $7.65 $7.65 $7.60 $7.64 $6.14 502,076
2017-12-07 $7.44 $7.51 $7.41 $7.49 $6.02 535,495
2017-12-06 $7.44 $7.49 $7.41 $7.42 $5.97 573,087
2017-12-05 $7.42 $7.48 $7.39 $7.44 $5.98 509,273
2017-12-04 $7.55 $7.58 $7.47 $7.48 $6.01 819,239
2017-12-01 $7.47 $7.48 $7.38 $7.43 $5.97 1,291,871
2017-11-30 $7.58 $7.60 $7.50 $7.54 $6.06 1,210,871
2017-11-29 $7.63 $7.68 $7.53 $7.59 $6.10 1,822,711
2017-11-28 $7.23 $7.38 $7.22 $7.37 $5.93 1,001,276
2017-11-27 $7.29 $7.32 $7.23 $7.26 $5.84 735,201
2017-11-24 $7.36 $7.37 $7.34 $7.35 $5.91 304,447
2017-11-22 $7.33 $7.34 $7.26 $7.30 $5.87 758,620
2017-11-21 $7.38 $7.39 $7.32 $7.34 $5.90 525,827
2017-11-20 $7.35 $7.38 $7.34 $7.36 $5.92 770,919
2017-11-17 $7.29 $7.35 $7.28 $7.35 $5.91 483,992
2017-11-16 $7.31 $7.33 $7.27 $7.30 $5.87 670,582
2017-11-15 $7.25 $7.33 $7.22 $7.32 $5.89 1,221,842
2017-11-14 $7.26 $7.32 $7.24 $7.31 $5.88 490,430
2017-11-13 $7.24 $7.30 $7.23 $7.29 $5.86 475,555
2017-11-10 $7.31 $7.36 $7.30 $7.32 $5.89 506,626
2017-11-09 $7.24 $7.29 $7.21 $7.28 $5.85 1,086,549
2017-11-08 $7.27 $7.33 $7.24 $7.31 $5.88 547,740
2017-11-07 $7.37 $7.38 $7.29 $7.30 $5.87 768,802
2017-11-06 $7.34 $7.39 $7.32 $7.38 $5.93 90,524
2017-11-03 $7.36 $7.38 $7.33 $7.37 $5.93 560,000
2017-11-02 $7.43 $7.48 $7.37 $7.47 $6.01 882,432
2017-11-01 $7.60 $7.64 $7.59 $7.61 $6.12 796,153
2017-10-31 $7.57 $7.61 $7.55 $7.59 $6.10 822,495
2017-10-30 $7.59 $7.62 $7.57 $7.58 $6.09 882,115
2017-10-27 $7.57 $7.62 $7.53 $7.53 $6.05 1,581,660
2017-10-26 $7.41 $7.48 $7.40 $7.41 $5.96 1,210,142
2017-10-25 $7.53 $7.55 $7.45 $7.50 $6.03 603,674
2017-10-24 $7.43 $7.49 $7.43 $7.46 $6.00 672,737
2017-10-23 $7.44 $7.45 $7.41 $7.41 $5.96 543,195
2017-10-20 $7.54 $7.58 $7.50 $7.50 $6.03 1,170,686
2017-10-19 $7.45 $7.49 $7.43 $7.45 $5.99 506,188
2017-10-18 $7.37 $7.45 $7.37 $7.43 $5.97 580,992
2017-10-17 $7.32 $7.32 $7.27 $7.28 $5.85 461,632
2017-10-16 $7.35 $7.38 $7.33 $7.35 $5.91 371,885
2017-10-13 $7.36 $7.41 $7.36 $7.38 $5.93 332,943
2017-10-12 $7.31 $7.34 $7.28 $7.31 $5.88 443,095
2017-10-11 $7.32 $7.36 $7.29 $7.35 $5.91 483,204
2017-10-10 $7.40 $7.44 $7.36 $7.43 $5.97 1,068,030
2017-10-09 $7.24 $7.25 $7.19 $7.20 $5.79 527,257
2017-10-06 $7.16 $7.22 $7.15 $7.20 $5.79 674,104
2017-10-05 $7.23 $7.31 $7.22 $7.27 $5.85 935,463
2017-10-04 $7.31 $7.35 $7.25 $7.25 $5.83 731,741
2017-10-03 $7.24 $7.27 $7.21 $7.25 $5.83 413,148
2017-10-02 $7.17 $7.22 $7.17 $7.19 $5.78 593,918
2017-09-29 $7.23 $7.29 $7.23 $7.28 $5.85 770,816
2017-09-28 $7.19 $7.26 $7.14 $7.25 $5.83 947,314
2017-09-27 $7.29 $7.37 $7.27 $7.36 $5.92 1,781,171
2017-09-26 $7.10 $7.11 $7.07 $7.10 $5.71 469,117
2017-09-25 $7.13 $7.16 $7.05 $7.07 $5.68 667,973
2017-09-22 $7.16 $7.18 $7.13 $7.16 $5.76 657,151
2017-09-21 $7.08 $7.16 $7.08 $7.14 $5.74 788,116
2017-09-20 $6.99 $7.04 $6.97 $7.01 $5.64 758,989
2017-09-19 $6.94 $6.99 $6.93 $6.98 $5.61 497,608
2017-09-18 $6.91 $6.94 $6.87 $6.89 $5.54 576,128
2017-09-15 $6.90 $6.93 $6.85 $6.90 $5.55 785,054
2017-09-14 $6.79 $6.88 $6.79 $6.82 $5.48 888,140
2017-09-13 $6.69 $6.73 $6.66 $6.67 $5.36 547,051
2017-09-12 $6.63 $6.72 $6.63 $6.70 $5.39 782,078
2017-09-11 $6.44 $6.52 $6.44 $6.50 $5.23 672,774
2017-09-08 $6.46 $6.52 $6.46 $6.50 $5.23 529,990
2017-09-07 $6.43 $6.45 $6.36 $6.37 $5.12 552,249
2017-09-06 $6.48 $6.49 $6.42 $6.44 $5.18 718,642
2017-09-05 $6.53 $6.55 $6.46 $6.49 $5.22 731,493
2017-09-01 $6.59 $6.64 $6.59 $6.62 $5.32 305,494
2017-08-31 $6.52 $6.59 $6.50 $6.58 $5.29 553,084
2017-08-30 $6.51 $6.52 $6.48 $6.50 $5.23 676,970
2017-08-29 $6.55 $6.58 $6.53 $6.57 $5.28 403,671
2017-08-28 $6.67 $6.68 $6.64 $6.66 $5.36 273,786
2017-08-25 $6.63 $6.68 $6.63 $6.66 $5.36 554,328
2017-08-24 $6.65 $6.65 $6.61 $6.61 $5.31 530,916
2017-08-23 $6.59 $6.65 $6.59 $6.64 $5.34 632,452
2017-08-22 $6.56 $6.59 $6.55 $6.59 $5.30 451,776
2017-08-21 $6.60 $6.66 $6.60 $6.64 $5.34 589,830
2017-08-18 $6.58 $6.70 $6.57 $6.69 $5.38 852,963
2017-08-17 $6.67 $6.70 $6.63 $6.65 $5.35 2,109,831
2017-08-16 $6.88 $6.88 $6.81 $6.82 $5.48 892,904
2017-08-15 $6.88 $6.88 $6.80 $6.81 $5.48 460,700
2017-08-14 $6.84 $6.88 $6.77 $6.77 $5.44 714,613
2017-08-11 $6.72 $6.76 $6.69 $6.74 $5.42 819,984
2017-08-10 $6.79 $6.80 $6.70 $6.70 $5.39 628,481
2017-08-09 $6.79 $6.84 $6.78 $6.82 $5.48 630,553
2017-08-08 $6.89 $6.94 $6.88 $6.88 $5.53 525,706
2017-08-07 $6.89 $6.92 $6.88 $6.89 $5.54 371,829
2017-08-04 $6.91 $6.94 $6.85 $6.85 $5.51 1,606,938
2017-08-03 $6.84 $6.84 $6.76 $6.79 $5.46 999,074
2017-08-02 $6.70 $6.74 $6.68 $6.73 $5.41 499,901
2017-08-01 $6.75 $6.77 $6.69 $6.73 $5.41 575,259
2017-07-31 $6.60 $6.66 $6.58 $6.64 $5.34 608,506
2017-07-28 $6.62 $6.64 $6.54 $6.59 $5.30 581,378
2017-07-27 $6.68 $6.69 $6.60 $6.63 $5.33 661,927
2017-07-26 $6.67 $6.70 $6.65 $6.70 $5.39 621,235
2017-07-25 $6.62 $6.65 $6.61 $6.63 $5.33 579,424
2017-07-24 $6.46 $6.54 $6.46 $6.51 $5.23 841,524
2017-07-21 $6.48 $6.49 $6.43 $6.49 $5.22 839,965
2017-07-20 $6.56 $6.57 $6.53 $6.56 $5.27 774,558
2017-07-19 $6.57 $6.60 $6.56 $6.59 $5.30 589,640
2017-07-18 $6.59 $6.63 $6.55 $6.62 $5.32 482,661
2017-07-17 $6.65 $6.69 $6.63 $6.65 $5.35 483,437
2017-07-14 $6.62 $6.71 $6.61 $6.68 $5.37 535,848
2017-07-13 $6.67 $6.74 $6.66 $6.73 $5.41 1,066,050
2017-07-12 $6.69 $6.71 $6.52 $6.58 $5.29 1,552,314
2017-07-11 $6.61 $6.69 $6.60 $6.68 $5.37 537,487
2017-07-10 $6.64 $6.72 $6.63 $6.70 $5.39 1,066,203
2017-07-07 $6.72 $6.76 $6.68 $6.75 $5.43 886,338
2017-07-06 $6.75 $6.85 $6.75 $6.77 $5.44 1,142,833
2017-07-05 $6.64 $6.71 $6.62 $6.68 $5.37 1,204,717
2017-07-03 $6.59 $6.68 $6.59 $6.64 $5.34 557,244
2017-06-30 $6.54 $6.55 $6.45 $6.53 $5.25 694,895
2017-06-29 $6.65 $6.68 $6.58 $6.62 $5.32 976,641
2017-06-28 $6.48 $6.60 $6.48 $6.58 $5.29 815,979
2017-06-27 $6.44 $6.50 $6.43 $6.49 $5.22 839,227
2017-06-26 $6.40 $6.45 $6.39 $6.39 $5.14 650,807
2017-06-23 $6.29 $6.31 $6.27 $6.27 $5.04 678,730
2017-06-22 $6.27 $6.31 $6.24 $6.30 $5.07 737,045
2017-06-21 $6.30 $6.32 $6.26 $6.28 $5.05 463,766
2017-06-20 $6.38 $6.38 $6.28 $6.30 $5.07 1,087,622
2017-06-19 $6.45 $6.47 $6.41 $6.42 $5.16 1,233,623
2017-06-16 $6.41 $6.43 $6.39 $6.42 $5.16 610,417
2017-06-15 $6.38 $6.48 $6.38 $6.45 $5.19 1,403,773
2017-06-14 $6.44 $6.46 $6.41 $6.44 $5.18 892,727
2017-06-13 $6.49 $6.51 $6.44 $6.46 $5.19 751,436
2017-06-12 $6.39 $6.41 $6.33 $6.37 $5.12 1,073,396
2017-06-09 $6.40 $6.47 $6.37 $6.41 $5.15 1,721,149
2017-06-08 $6.62 $6.71 $6.61 $6.66 $5.36 948,429
2017-06-07 $6.64 $6.67 $6.61 $6.64 $5.34 917,099
2017-06-06 $6.59 $6.59 $6.47 $6.51 $5.23 2,508,029
2017-06-05 $6.70 $6.77 $6.70 $6.72 $5.40 627,000
2017-06-02 $6.69 $6.71 $6.66 $6.70 $5.39 532,180
2017-06-01 $6.63 $6.71 $6.60 $6.70 $5.39 927,254
2017-05-31 $6.82 $6.82 $6.70 $6.73 $5.41 1,220,627
2017-05-30 $6.72 $6.76 $6.70 $6.72 $5.40 884,652
2017-05-26 $6.71 $6.74 $6.69 $6.72 $5.40 878,249
2017-05-25 $6.90 $6.94 $6.87 $6.88 $5.53 861,324
2017-05-24 $7.02 $7.04 $6.92 $6.96 $5.60 948,066
2017-05-23 $6.92 $6.98 $6.89 $6.93 $5.57 2,025,209
2017-05-22 $6.88 $6.90 $6.83 $6.86 $5.52 788,415
2017-05-19 $6.92 $6.94 $6.87 $6.90 $5.55 758,460
2017-05-18 $6.86 $6.91 $6.82 $6.86 $5.52 1,259,417
2017-05-17 $6.78 $6.79 $6.65 $6.68 $5.37 937,804
2017-05-16 $6.85 $6.88 $6.82 $6.86 $5.52 571,539
2017-05-15 $6.78 $6.82 $6.77 $6.79 $5.46 488,279
2017-05-12 $6.72 $6.73 $6.67 $6.72 $5.40 832,215
2017-05-11 $6.78 $6.78 $6.72 $6.75 $5.43 986,237
2017-05-10 $6.84 $6.87 $6.83 $6.85 $5.51 620,062
2017-05-09 $6.87 $6.89 $6.81 $6.82 $5.48 926,024
2017-05-08 $6.94 $6.96 $6.92 $6.92 $5.56 741,370
2017-05-05 $6.95 $7.06 $6.94 $7.05 $5.67 1,307,569
2017-05-04 $6.92 $6.96 $6.91 $6.94 $5.58 1,103,650
2017-05-03 $6.87 $6.91 $6.84 $6.89 $5.54 858,682
2017-05-02 $6.91 $6.93 $6.85 $6.88 $5.53 832,670
2017-05-01 $6.86 $6.95 $6.84 $6.90 $5.55 1,673,209
2017-04-28 $6.87 $6.93 $6.81 $6.84 $5.50 2,185,603
2017-04-27 $6.54 $6.58 $6.51 $6.54 $5.26 2,171,511
2017-04-26 $6.46 $6.55 $6.45 $6.49 $5.22 992,073
2017-04-25 $6.55 $6.57 $6.51 $6.52 $5.24 1,300,412
2017-04-24 $6.33 $6.42 $6.33 $6.41 $5.15 1,971,387
2017-04-21 $6.18 $6.20 $6.13 $6.16 $4.95 1,464,320
2017-04-20 $6.15 $6.22 $6.13 $6.15 $4.95 1,430,490
2017-04-19 $6.00 $6.05 $5.99 $6.00 $4.82 1,269,310
2017-04-18 $5.72 $5.80 $5.70 $5.78 $4.65 1,036,223
2017-04-17 $5.69 $5.81 $5.68 $5.79 $4.66 569,572
2017-04-13 $5.70 $5.75 $5.66 $5.66 $4.55 1,154,029
2017-04-12 $5.82 $5.82 $5.77 $5.79 $4.66 875,423
2017-04-11 $5.93 $5.94 $5.86 $5.91 $4.75 795,369
2017-04-10 $5.95 $5.97 $5.92 $5.94 $4.78 506,868
2017-04-07 $5.90 $5.94 $5.89 $5.92 $4.76 629,223
2017-04-06 $5.91 $5.97 $5.88 $5.93 $4.77 634,034
2017-04-05 $6.00 $6.04 $5.92 $5.93 $4.77 1,120,609
2017-04-04 $5.94 $5.94 $5.86 $5.90 $4.74 879,519
2017-04-03 $6.05 $6.07 $5.96 $6.02 $4.84 1,004,909
2017-03-31 $6.06 $6.12 $6.05 $6.07 $4.88 644,457
2017-03-30 $6.01 $6.10 $6.01 $6.07 $4.88 565,076
2017-03-29 $6.06 $6.09 $5.99 $6.00 $4.82 1,902,475
2017-03-28 $6.04 $6.10 $6.03 $6.06 $4.87 1,358,611
2017-03-27 $5.98 $6.06 $5.95 $6.04 $4.86 1,300,071
2017-03-24 $6.01 $6.02 $5.92 $5.97 $4.80 823,488
2017-03-23 $5.98 $6.05 $5.96 $6.02 $4.84 1,020,920
2017-03-22 $5.85 $5.91 $5.81 $5.88 $4.73 1,125,918
2017-03-21 $6.06 $6.07 $5.89 $5.90 $4.74 957,177
2017-03-20 $5.98 $5.99 $5.91 $5.92 $4.76 551,881
2017-03-17 $6.12 $6.12 $6.03 $6.04 $4.86 949,248
2017-03-16 $5.91 $5.99 $5.90 $5.96 $4.79 1,069,077
2017-03-15 $5.82 $5.85 $5.78 $5.79 $4.66 1,495,438
2017-03-14 $5.67 $5.78 $5.66 $5.77 $4.64 930,043
2017-03-13 $5.94 $5.99 $5.90 $5.94 $4.78 818,942
2017-03-10 $5.95 $6.01 $5.94 $6.01 $4.83 606,104
2017-03-09 $5.90 $5.94 $5.88 $5.93 $4.77 604,320
2017-03-08 $5.90 $5.92 $5.85 $5.86 $4.71 1,818,442
2017-03-07 $5.85 $5.88 $5.80 $5.85 $4.70 706,898
2017-03-06 $5.94 $5.97 $5.90 $5.91 $4.75 720,958
2017-03-03 $6.02 $6.10 $6.02 $6.07 $4.88 753,409
2017-03-02 $6.04 $6.08 $5.98 $5.98 $4.81 1,309,738
2017-03-01 $6.01 $6.07 $6.00 $6.01 $4.83 1,031,002
2017-02-28 $5.92 $5.96 $5.87 $5.88 $4.73 1,557,843
2017-02-27 $5.85 $5.90 $5.83 $5.85 $4.70 1,053,612
2017-02-24 $5.97 $5.99 $5.90 $5.91 $4.75 2,112,564
2017-02-23 $6.30 $6.31 $6.24 $6.26 $5.03 1,021,641
2017-02-22 $6.22 $6.30 $6.22 $6.27 $5.04 3,335,814
2017-02-21 $6.36 $6.40 $6.26 $6.29 $5.06 2,738,207
2017-02-17 $5.98 $6.07 $5.96 $6.06 $4.87 1,368,870
2017-02-16 $6.17 $6.17 $6.10 $6.11 $4.91 1,124,956
2017-02-15 $6.12 $6.20 $6.11 $6.16 $4.95 1,594,181
2017-02-14 $5.96 $6.08 $5.96 $6.05 $4.86 1,500,087
2017-02-13 $5.85 $5.92 $5.85 $5.91 $4.75 908,533
2017-02-10 $5.79 $5.80 $5.74 $5.76 $4.63 1,239,204
2017-02-09 $5.81 $5.91 $5.81 $5.89 $4.74 1,366,708
2017-02-08 $5.73 $5.76 $5.66 $5.75 $4.62 1,187,174
2017-02-07 $5.70 $5.75 $5.67 $5.74 $4.62 2,448,988
2017-02-06 $5.68 $5.70 $5.62 $5.63 $4.53 1,567,924
2017-02-03 $5.70 $5.81 $5.70 $5.81 $4.67 2,762,539
2017-02-02 $5.66 $5.67 $5.61 $5.65 $4.54 1,223,550
2017-02-01 $5.70 $5.75 $5.68 $5.73 $4.61 1,771,535
2017-01-31 $5.68 $5.68 $5.59 $5.62 $4.52 1,006,712
2017-01-30 $5.76 $5.76 $5.65 $5.68 $4.57 982,628
2017-01-27 $5.87 $5.88 $5.81 $5.82 $4.68 902,153
2017-01-26 $5.96 $5.99 $5.87 $5.90 $4.74 1,484,654
2017-01-25 $5.74 $5.82 $5.73 $5.81 $4.67 1,833,902
2017-01-24 $5.50 $5.59 $5.49 $5.54 $4.45 1,200,270
2017-01-23 $5.43 $5.48 $5.41 $5.47 $4.40 1,094,562
2017-01-20 $5.45 $5.50 $5.45 $5.48 $4.41 961,469
2017-01-19 $5.47 $5.48 $5.41 $5.44 $4.37 789,086
2017-01-18 $5.42 $5.47 $5.38 $5.43 $4.37 1,030,682
2017-01-17 $5.57 $5.59 $5.47 $5.50 $4.42 1,405,507
2017-01-13 $5.38 $5.44 $5.37 $5.41 $4.35 1,410,026
2017-01-12 $5.40 $5.43 $5.37 $5.41 $4.35 1,877,222
2017-01-11 $5.43 $5.51 $5.40 $5.51 $4.43 1,760,199
2017-01-10 $5.54 $5.59 $5.53 $5.53 $4.45 154,967
2017-01-09 $5.55 $5.58 $5.52 $5.54 $4.45 334,401
2017-01-06 $5.74 $5.76 $5.70 $5.72 $4.60 788,288
2017-01-05 $5.76 $5.80 $5.72 $5.78 $4.65 1,982,464
2017-01-04 $5.71 $5.83 $5.68 $5.83 $4.69 1,961,441
2017-01-03 $5.71 $5.72 $5.62 $5.67 $4.56 1,868,941
2016-12-30 $5.54 $5.58 $5.51 $5.53 $4.45 1,237,081
2016-12-29 $5.48 $5.49 $5.43 $5.47 $4.40 1,133,122
2016-12-28 $5.56 $5.56 $5.46 $5.46 $4.39 1,110,351
2016-12-27 $5.70 $5.70 $5.63 $5.67 $4.56 896,261
2016-12-23 $5.65 $5.69 $5.63 $5.68 $4.57 1,015,901
2016-12-22 $5.63 $5.64 $5.59 $5.62 $4.52 2,484,805
2016-12-21 $5.61 $5.66 $5.59 $5.63 $4.53 932,131
2016-12-20 $5.58 $5.63 $5.56 $5.61 $4.51 1,490,112
2016-12-19 $5.59 $5.60 $5.51 $5.53 $4.45 1,773,215
2016-12-16 $5.72 $5.72 $5.65 $5.65 $4.54 1,513,110
2016-12-15 $5.64 $5.72 $5.63 $5.66 $4.55 2,213,306
2016-12-14 $5.54 $5.60 $5.46 $5.46 $4.39 1,839,452
2016-12-13 $5.50 $5.62 $5.50 $5.61 $4.51 1,606,604
2016-12-12 $5.48 $5.50 $5.41 $5.42 $4.36 1,160,547
2016-12-09 $5.45 $5.53 $5.43 $5.49 $4.41 1,604,001
2016-12-08 $5.56 $5.66 $5.52 $5.60 $4.50 4,122,302
2016-12-07 $5.43 $5.54 $5.43 $5.52 $4.44 2,396,025
2016-12-06 $5.28 $5.41 $5.24 $5.40 $4.34 2,940,208
2016-12-05 $4.98 $5.07 $4.97 $5.03 $4.04 1,763,642
2016-12-02 $4.93 $4.95 $4.87 $4.91 $3.95 1,028,013
2016-12-01 $5.00 $5.05 $4.99 $5.03 $4.04 1,611,115
2016-11-30 $4.81 $4.89 $4.80 $4.85 $3.90 1,702,647
2016-11-29 $4.90 $4.93 $4.87 $4.91 $3.95 921,105
2016-11-28 $4.95 $4.96 $4.82 $4.82 $3.88 1,758,452
2016-11-25 $5.03 $5.04 $5.00 $5.04 $4.05 832,927
2016-11-23 $5.01 $5.13 $5.00 $5.10 $4.10 1,345,318
2016-11-22 $5.22 $5.24 $5.14 $5.19 $4.17 1,330,425
2016-11-21 $5.10 $5.13 $5.07 $5.09 $4.09 1,329,019
2016-11-18 $5.06 $5.08 $5.03 $5.04 $4.05 1,176,665
2016-11-17 $5.15 $5.22 $5.11 $5.14 $4.13 2,156,376
2016-11-16 $5.23 $5.25 $5.15 $5.17 $4.16 2,793,480
2016-11-15 $5.25 $5.34 $5.22 $5.33 $4.29 1,781,990
2016-11-14 $5.20 $5.29 $5.20 $5.26 $4.23 1,901,156
2016-11-11 $5.10 $5.13 $5.04 $5.11 $4.11 1,683,414
2016-11-10 $5.11 $5.19 $5.00 $5.16 $4.15 5,343,188
2016-11-09 $4.66 $4.86 $4.66 $4.83 $3.88 2,430,375
2016-11-08 $4.60 $4.72 $4.58 $4.68 $3.76 1,808,086
2016-11-07 $4.67 $4.68 $4.62 $4.67 $3.75 1,606,543
2016-11-04 $4.70 $4.70 $4.60 $4.60 $3.70 1,443,182
2016-11-03 $4.84 $4.92 $4.78 $4.83 $3.88 2,858,791
2016-11-02 $4.57 $4.60 $4.51 $4.52 $3.63 807,321
2016-11-01 $4.67 $4.68 $4.56 $4.60 $3.70 2,027,882
2016-10-31 $4.70 $4.71 $4.62 $4.63 $3.72 1,465,781
2016-10-28 $4.74 $4.83 $4.69 $4.75 $3.82 2,650,913
2016-10-27 $4.77 $4.87 $4.75 $4.83 $3.88 2,331,260
2016-10-26 $4.72 $4.77 $4.70 $4.71 $3.79 1,628,843
2016-10-25 $4.54 $4.74 $4.53 $4.70 $3.78 2,085,716
2016-10-24 $4.68 $4.68 $4.58 $4.61 $3.71 1,317,695
2016-10-21 $4.64 $4.70 $4.64 $4.68 $3.76 1,288,835
2016-10-20 $4.53 $4.63 $4.52 $4.60 $3.70 1,261,493
2016-10-19 $4.44 $4.50 $4.44 $4.48 $3.60 1,106,050
2016-10-18 $4.37 $4.42 $4.37 $4.40 $3.54 1,991,835
2016-10-17 $4.25 $4.26 $4.19 $4.20 $3.38 1,377,032
2016-10-14 $4.30 $4.34 $4.25 $4.27 $3.43 1,532,672
2016-10-13 $4.25 $4.26 $4.18 $4.25 $3.42 3,012,893
2016-10-12 $4.40 $4.42 $4.35 $4.37 $3.51 1,935,535
2016-10-11 $4.54 $4.58 $4.45 $4.47 $3.59 4,235,140
2016-10-10 $4.47 $4.50 $4.45 $4.47 $3.59 2,184,530
2016-10-07 $4.50 $4.60 $4.48 $4.57 $3.67 3,192,024
2016-10-06 $4.76 $4.78 $4.71 $4.72 $3.80 1,870,828
2016-10-05 $4.66 $4.76 $4.64 $4.72 $3.80 1,819,677
2016-10-04 $4.71 $4.74 $4.64 $4.64 $3.73 2,130,484
2016-10-03 $4.59 $4.64 $4.56 $4.61 $3.71 1,060,986
2016-09-30 $4.63 $4.70 $4.60 $4.66 $3.75 2,555,005
2016-09-29 $4.65 $4.68 $4.48 $4.50 $3.62 2,003,260
2016-09-28 $4.65 $4.69 $4.57 $4.68 $3.76 1,821,779
2016-09-27 $4.48 $4.62 $4.47 $4.60 $3.70 2,202,931
2016-09-26 $4.62 $4.66 $4.60 $4.61 $3.71 1,962,023
2016-09-23 $4.74 $4.78 $4.71 $4.75 $3.82 1,784,362
2016-09-22 $4.87 $4.92 $4.86 $4.87 $3.92 1,636,502
2016-09-21 $4.80 $4.83 $4.76 $4.82 $3.88 311,429
2016-09-20 $4.83 $4.84 $4.77 $4.78 $3.84 301,666
2016-09-19 $4.91 $4.92 $4.81 $4.84 $3.89 1,445,770
2016-09-16 $4.86 $4.91 $4.83 $4.86 $3.91 3,652,578
2016-09-15 $5.14 $5.18 $5.11 $5.16 $4.15 1,318,180
2016-09-14 $5.20 $5.26 $5.18 $5.22 $4.20 1,155,319
2016-09-13 $5.28 $5.29 $5.19 $5.23 $4.21 1,493,336
2016-09-12 $5.26 $5.39 $5.21 $5.37 $4.32 1,669,063
2016-09-09 $5.51 $5.53 $5.42 $5.42 $4.36 1,462,121
2016-09-08 $5.30 $5.40 $5.29 $5.37 $4.32 1,147,249
2016-09-07 $5.24 $5.28 $5.22 $5.26 $4.23 1,306,850
2016-09-06 $5.34 $5.35 $5.24 $5.27 $4.24 1,732,941
2016-09-02 $5.45 $5.47 $5.40 $5.46 $4.39 1,437,039
2016-09-01 $5.39 $5.40 $5.26 $5.36 $4.31 1,492,963
2016-08-31 $5.32 $5.35 $5.26 $5.33 $4.29 2,050,253
2016-08-30 $5.22 $5.27 $5.21 $5.24 $4.21 1,710,771
2016-08-29 $5.15 $5.24 $5.14 $5.21 $4.19 959,571
2016-08-26 $5.20 $5.24 $5.11 $5.17 $4.16 626,401
2016-08-25 $5.21 $5.23 $5.13 $5.16 $4.15 325,922
2016-08-24 $5.24 $5.29 $5.20 $5.21 $4.19 2,668,137
2016-08-23 $5.16 $5.23 $5.14 $5.19 $4.17 3,044,417
2016-08-22 $4.91 $4.99 $4.89 $4.98 $4.00 1,746,056
2016-08-19 $4.89 $4.94 $4.84 $4.92 $3.96 1,733,024
2016-08-18 $4.94 $4.99 $4.91 $4.95 $3.98 2,096,410
2016-08-17 $4.96 $5.02 $4.92 $5.02 $4.04 1,104,128
2016-08-16 $4.97 $5.05 $4.97 $5.00 $4.02 1,822,160
2016-08-15 $5.00 $5.03 $4.97 $5.00 $4.02 1,509,514
2016-08-12 $5.07 $5.11 $5.05 $5.09 $4.09 1,480,168
2016-08-11 $5.02 $5.10 $5.01 $5.06 $4.07 2,231,530
2016-08-10 $5.08 $5.11 $5.05 $5.07 $4.08 2,243,827
2016-08-09 $4.89 $5.05 $4.89 $5.03 $4.04 1,986,279
2016-08-08 $4.78 $4.87 $4.76 $4.82 $3.88 2,687,549
2016-08-05 $4.65 $4.77 $4.55 $4.76 $3.83 6,301,713
2016-08-04 $5.06 $5.11 $5.01 $5.06 $4.07 2,170,724
2016-08-03 $5.01 $5.12 $4.99 $5.11 $4.11 2,658,816
2016-08-02 $4.97 $4.99 $4.91 $4.95 $3.98 2,408,333
2016-08-01 $5.00 $5.03 $4.91 $4.94 $3.97 3,015,183
2016-07-29 $5.12 $5.14 $5.05 $5.10 $4.10 2,556,272
2016-07-28 $4.99 $5.00 $4.92 $4.96 $3.99 2,429,575
2016-07-27 $5.05 $5.10 $4.99 $5.02 $4.04 2,856,038
2016-07-26 $4.96 $5.00 $4.90 $4.92 $3.96 1,867,160
2016-07-25 $4.96 $5.02 $4.96 $4.98 $4.00 2,273,018
2016-07-22 $5.00 $5.01 $4.95 $4.98 $4.00 2,352,805
2016-07-21 $5.11 $5.15 $5.03 $5.06 $4.07 3,119,764
2016-07-20 $5.07 $5.15 $5.05 $5.14 $4.13 3,538,692
2016-07-19 $5.00 $5.07 $4.95 $4.98 $4.00 2,469,865
2016-07-18 $5.01 $5.12 $4.99 $5.05 $4.06 4,271,279
2016-07-15 $4.98 $4.99 $4.87 $4.92 $3.96 2,451,878
2016-07-14 $4.90 $4.93 $4.85 $4.92 $3.96 3,053,409
2016-07-13 $4.88 $4.90 $4.70 $4.72 $3.80 3,541,944
2016-07-12 $4.93 $4.94 $4.83 $4.87 $3.92 5,270,717
2016-07-11 $4.63 $4.73 $4.60 $4.72 $3.80 5,819,769
2016-07-08 $4.41 $4.46 $4.35 $4.40 $3.54 6,084,579
2016-07-07 $4.19 $4.27 $4.12 $4.16 $3.34 4,330,848
2016-07-06 $3.98 $4.04 $3.91 $4.04 $3.25 11,301,605
2016-07-05 $4.31 $4.33 $4.17 $4.27 $3.43 9,041,942
2016-07-01 $4.59 $4.63 $4.57 $4.61 $3.71 5,034,545
2016-06-30 $4.68 $4.74 $4.61 $4.70 $3.78 8,655,338
2016-06-29 $4.76 $4.98 $4.75 $4.92 $3.96 7,761,116
2016-06-28 $4.96 $4.99 $4.71 $4.84 $3.89 11,194,750
2016-06-27 $4.75 $4.85 $4.59 $4.69 $3.77 22,097,210
2016-06-24 $5.77 $6.14 $5.41 $5.43 $4.37 26,482,294
2016-06-23 $7.49 $7.51 $7.33 $7.49 $6.02 2,659,834
2016-06-22 $7.25 $7.35 $7.24 $7.29 $5.86 5,569,246
2016-06-21 $7.05 $7.20 $7.00 $7.12 $5.72 2,245,558
2016-06-20 $7.03 $7.05 $6.93 $6.94 $5.58 4,121,610
2016-06-17 $6.39 $6.50 $6.35 $6.48 $5.21 2,247,149
2016-06-16 $6.02 $6.20 $5.95 $6.17 $4.96 1,962,107
2016-06-15 $6.12 $6.27 $6.11 $6.16 $4.95 2,135,778
2016-06-14 $6.10 $6.17 $6.01 $6.05 $4.86 2,039,157
2016-06-13 $6.16 $6.29 $6.15 $6.15 $4.95 1,601,490
2016-06-10 $6.27 $6.29 $6.05 $6.06 $4.87 2,019,351
2016-06-09 $6.51 $6.53 $6.45 $6.49 $5.22 2,166,407
2016-06-08 $6.64 $6.69 $6.54 $6.57 $5.28 1,226,910
2016-06-07 $6.73 $6.78 $6.68 $6.68 $5.37 1,458,968
2016-06-06 $6.81 $6.85 $6.72 $6.73 $5.41 1,799,941
2016-06-03 $6.98 $6.99 $6.84 $6.96 $5.60 1,051,265
2016-06-02 $6.98 $7.07 $6.95 $7.02 $5.64 892,336
2016-06-01 $6.82 $6.99 $6.78 $6.98 $5.61 1,163,658
2016-05-31 $7.33 $7.35 $7.11 $7.15 $5.75 1,218,686
2016-05-27 $7.35 $7.41 $7.34 $7.36 $5.92 613,932
2016-05-26 $7.42 $7.43 $7.26 $7.29 $5.86 1,373,067
2016-05-25 $7.51 $7.60 $7.49 $7.56 $6.08 1,380,473
2016-05-24 $7.21 $7.23 $7.14 $7.21 $5.80 1,527,036
2016-05-23 $6.81 $6.88 $6.79 $6.81 $5.48 903,005
2016-05-20 $6.74 $6.80 $6.74 $6.75 $5.43 870,828
2016-05-19 $6.70 $6.75 $6.62 $6.72 $5.40 2,230,884
2016-05-18 $6.36 $6.61 $6.34 $6.59 $5.30 1,634,246
2016-05-17 $6.22 $6.28 $6.18 $6.19 $4.98 737,596
2016-05-16 $6.13 $6.19 $6.12 $6.16 $4.95 691,966
2016-05-13 $6.10 $6.15 $6.03 $6.06 $4.87 766,931
2016-05-12 $6.23 $6.26 $6.09 $6.13 $4.93 793,012
2016-05-11 $6.21 $6.27 $6.18 $6.19 $4.98 699,148
2016-05-10 $6.24 $6.30 $6.21 $6.28 $5.05 929,973
2016-05-09 $6.23 $6.26 $6.16 $6.17 $4.96 506,156
2016-05-06 $6.12 $6.30 $6.12 $6.23 $5.01 783,283
2016-05-05 $6.26 $6.31 $6.19 $6.22 $5.00 1,173,133
2016-05-04 $6.44 $6.54 $6.34 $6.40 $5.15 1,238,367
2016-05-03 $6.50 $6.57 $6.42 $6.52 $5.24 1,492,337
2016-05-02 $6.83 $6.86 $6.75 $6.85 $5.51 571,623
2016-04-29 $6.87 $6.93 $6.73 $6.77 $5.44 1,372,146
2016-04-28 $7.02 $7.23 $6.98 $7.10 $5.71 1,182,053
2016-04-27 $7.30 $7.41 $7.30 $7.38 $5.93 761,121
2016-04-26 $7.41 $7.43 $7.35 $7.40 $5.95 713,699
2016-04-25 $7.24 $7.26 $7.20 $7.23 $5.81 755,408
2016-04-22 $7.24 $7.32 $7.24 $7.30 $5.87 660,502
2016-04-21 $7.34 $7.34 $7.26 $7.29 $5.86 1,263,996
2016-04-20 $7.16 $7.28 $7.15 $7.23 $5.81 2,444,615
2016-04-19 $6.98 $7.06 $6.96 $7.04 $5.66 1,550,436
2016-04-18 $6.69 $6.83 $6.68 $6.78 $5.45 990,554
2016-04-15 $6.65 $6.70 $6.63 $6.67 $5.36 898,286
2016-04-14 $6.61 $6.62 $6.53 $6.59 $5.30 1,196,660
2016-04-13 $6.46 $6.60 $6.45 $6.58 $5.29 1,358,557
2016-04-12 $6.18 $6.25 $6.08 $6.25 $5.03 1,407,157
2016-04-11 $6.11 $6.17 $6.10 $6.11 $4.91 856,869
2016-04-08 $5.97 $6.02 $5.94 $5.97 $4.80 832,854
2016-04-07 $5.81 $5.86 $5.79 $5.80 $4.66 879,678
2016-04-06 $5.92 $5.96 $5.86 $5.94 $4.78 843,801
2016-04-05 $5.99 $6.01 $5.92 $5.96 $4.79 1,074,296
2016-04-04 $6.22 $6.23 $6.16 $6.17 $4.96 884,174
2016-04-01 $6.22 $6.25 $6.17 $6.25 $5.03 882,211
2016-03-31 $6.39 $6.45 $6.38 $6.38 $5.13 636,600
2016-03-30 $6.47 $6.52 $6.42 $6.43 $5.17 501,919
2016-03-29 $6.33 $6.41 $6.26 $6.41 $5.15 833,003
2016-03-28 $6.41 $6.43 $6.35 $6.40 $5.15 410,310
2016-03-24 $6.34 $6.38 $6.31 $6.37 $5.12 932,078
2016-03-23 $6.58 $6.59 $6.41 $6.43 $5.17 839,850
2016-03-22 $6.60 $6.68 $6.59 $6.63 $5.33 917,322
2016-03-21 $6.80 $6.83 $6.73 $6.80 $5.47 1,107,220
2016-03-18 $6.89 $6.94 $6.81 $6.85 $5.51 1,239,809
2016-03-17 $6.67 $6.74 $6.63 $6.71 $5.40 710,832
2016-03-16 $6.59 $6.72 $6.59 $6.70 $5.39 1,261,734
2016-03-15 $6.70 $6.70 $6.66 $6.67 $5.36 1,590,472
2016-03-14 $6.62 $6.68 $6.58 $6.65 $5.35 1,665,794
2016-03-11 $6.62 $6.70 $6.59 $6.70 $5.39 2,105,113
2016-03-10 $6.48 $6.55 $6.33 $6.40 $5.15 2,198,914
2016-03-09 $6.66 $6.67 $6.57 $6.59 $5.30 841,067
2016-03-08 $6.57 $6.62 $6.53 $6.56 $5.27 1,302,024
2016-03-07 $6.53 $6.65 $6.52 $6.63 $5.33 1,346,570
2016-03-04 $6.56 $6.63 $6.54 $6.58 $5.29 1,353,101
2016-03-03 $6.52 $6.60 $6.46 $6.60 $5.31 1,304,049
2016-03-02 $6.26 $6.43 $6.25 $6.43 $5.17 2,072,872
2016-03-01 $6.15 $6.26 $6.14 $6.26 $5.03 2,300,870
2016-02-29 $6.30 $6.31 $6.19 $6.20 $4.99 1,372,800
2016-02-26 $6.31 $6.34 $6.24 $6.30 $5.07 2,222,417
2016-02-25 $6.83 $6.87 $6.76 $6.86 $5.52 1,687,202
2016-02-24 $6.49 $6.60 $6.41 $6.60 $5.31 1,632,300
2016-02-23 $6.80 $6.82 $6.63 $6.64 $5.34 1,514,598
2016-02-22 $6.89 $6.95 $6.88 $6.94 $5.58 1,693,752
2016-02-19 $6.95 $7.04 $6.91 $7.04 $5.66 803,393
2016-02-18 $7.37 $7.37 $7.16 $7.18 $5.77 776,205
2016-02-17 $7.26 $7.37 $7.26 $7.33 $5.89 968,733
2016-02-16 $7.20 $7.22 $7.07 $7.14 $5.74 1,183,644
2016-02-12 $6.78 $6.96 $6.75 $6.96 $5.60 1,115,200
2016-02-11 $6.49 $6.59 $6.40 $6.47 $5.20 1,707,164
2016-02-10 $6.73 $6.88 $6.69 $6.69 $5.38 1,593,897
2016-02-09 $6.43 $6.59 $6.42 $6.55 $5.27 1,840,246
2016-02-08 $6.80 $6.80 $6.59 $6.66 $5.36 1,124,821
2016-02-05 $7.08 $7.12 $6.99 $7.00 $5.63 800,928
2016-02-04 $6.89 $7.11 $6.89 $7.11 $5.72 1,337,081
2016-02-03 $6.95 $6.95 $6.70 $6.91 $5.56 1,129,635
2016-02-02 $6.88 $6.96 $6.83 $6.88 $5.53 1,692,979
2016-02-01 $7.08 $7.28 $7.04 $7.25 $5.83 1,066,653
2016-01-29 $7.20 $7.39 $7.13 $7.37 $5.93 2,793,504
2016-01-28 $7.28 $7.29 $7.13 $7.23 $5.81 824,105
2016-01-27 $7.24 $7.38 $7.19 $7.20 $5.79 1,480,601
2016-01-26 $7.33 $7.57 $7.33 $7.56 $6.08 1,320,734
2016-01-25 $7.24 $7.34 $7.14 $7.24 $5.82 2,269,965
2016-01-22 $7.59 $7.64 $7.50 $7.55 $6.07 1,424,348
2016-01-21 $7.37 $7.53 $7.24 $7.46 $6.00 1,387,456
2016-01-20 $7.28 $7.33 $7.10 $7.28 $5.85 1,087,846
2016-01-19 $7.56 $7.57 $7.42 $7.49 $6.02 898,616
2016-01-15 $7.61 $7.67 $7.45 $7.53 $6.05 720,727
2016-01-14 $7.97 $8.09 $7.89 $8.04 $6.46 605,836
2016-01-13 $8.23 $8.25 $7.93 $7.94 $6.38 853,815
2016-01-12 $8.25 $8.27 $8.10 $8.20 $6.59 655,040
2016-01-11 $8.18 $8.22 $8.10 $8.19 $6.59 658,057
2016-01-08 $8.40 $8.43 $8.16 $8.16 $6.56 627,121
2016-01-07 $8.30 $8.40 $8.27 $8.30 $6.67 775,267
2016-01-06 $8.57 $8.61 $8.51 $8.53 $6.86 599,678
2016-01-05 $8.78 $8.80 $8.66 $8.73 $7.02 552,840
2016-01-04 $8.62 $8.72 $8.57 $8.71 $7.00 513,958
2015-12-31 $8.94 $8.97 $8.87 $8.87 $7.13 225,322
2015-12-30 $9.01 $9.04 $8.94 $8.94 $7.19 530,668
2015-12-29 $9.12 $9.20 $9.10 $9.19 $7.39 536,920
2015-12-28 $9.08 $9.09 $9.00 $9.08 $7.30 272,157
2015-12-24 $9.09 $9.16 $9.09 $9.11 $7.33 152,417
2015-12-23 $8.95 $9.09 $8.95 $9.09 $7.31 780,712
2015-12-22 $8.81 $8.85 $8.76 $8.84 $7.11 197,623
2015-12-21 $8.87 $8.88 $8.73 $8.78 $7.06 142,639
2015-12-18 $8.81 $8.81 $8.66 $8.68 $6.98 844,110
2015-12-17 $8.85 $8.85 $8.73 $8.78 $7.06 630,247
2015-12-16 $8.77 $8.81 $8.66 $8.81 $7.08 1,104,475
2015-12-15 $8.70 $8.75 $8.65 $8.68 $6.98 833,680
2015-12-14 $8.65 $8.68 $8.52 $8.60 $6.91 1,078,290
2015-12-11 $8.72 $8.73 $8.57 $8.63 $6.94 928,897
2015-12-10 $8.84 $8.90 $8.79 $8.80 $7.08 603,115
2015-12-09 $8.75 $8.85 $8.67 $8.72 $7.01 812,275
2015-12-08 $8.68 $8.76 $8.66 $8.70 $7.00 884,549
2015-12-07 $9.07 $9.08 $8.97 $9.02 $7.25 744,024
2015-12-04 $9.14 $9.25 $9.11 $9.23 $7.42 765,380
2015-12-03 $9.39 $9.40 $9.12 $9.14 $7.35 805,048
2015-12-02 $9.29 $9.30 $9.15 $9.17 $7.37 589,086
2015-12-01 $9.36 $9.43 $9.30 $9.43 $7.58 926,415
2015-11-30 $9.16 $9.20 $9.06 $9.11 $7.33 891,331
2015-11-27 $9.21 $9.22 $9.18 $9.19 $7.39 259,256
2015-11-25 $9.08 $9.09 $9.02 $9.06 $7.28 485,942
2015-11-24 $9.03 $9.14 $9.02 $9.11 $7.33 665,839
2015-11-23 $9.18 $9.21 $9.10 $9.12 $7.33 651,376
2015-11-20 $9.47 $9.49 $9.34 $9.34 $7.51 449,288
2015-11-19 $9.65 $9.66 $9.58 $9.59 $7.71 1,270,535
2015-11-18 $9.51 $9.61 $9.50 $9.61 $7.73 1,029,305
2015-11-17 $9.45 $9.48 $9.35 $9.38 $7.54 604,211
2015-11-16 $9.27 $9.46 $9.26 $9.46 $7.61 765,287
2015-11-13 $9.41 $9.41 $9.29 $9.31 $7.49 2,144,450
2015-11-12 $9.43 $9.45 $9.34 $9.34 $7.51 589,412
2015-11-11 $9.50 $9.51 $9.43 $9.47 $7.61 926,365
2015-11-10 $9.40 $9.45 $9.33 $9.43 $7.58 372,117
2015-11-09 $9.69 $9.71 $9.59 $9.64 $7.75 411,899
2015-11-06 $9.55 $9.65 $9.51 $9.64 $7.75 584,698
2015-11-05 $9.67 $9.68 $9.46 $9.47 $7.61 1,128,011
2015-11-04 $10.07 $10.08 $9.94 $9.98 $8.02 813,719
2015-11-03 $9.83 $9.97 $9.83 $9.92 $7.98 330,804
2015-11-02 $9.95 $10.01 $9.92 $9.98 $8.02 396,527
2015-10-30 $9.67 $9.79 $9.64 $9.68 $7.78 486,552
2015-10-29 $9.77 $9.82 $9.74 $9.75 $7.84 537,345
2015-10-28 $9.85 $10.00 $9.85 $9.99 $8.03 460,663
2015-10-27 $10.00 $10.01 $9.90 $9.95 $8.00 304,949
2015-10-26 $10.08 $10.10 $10.00 $10.04 $8.07 237,325
2015-10-23 $10.06 $10.15 $10.05 $10.13 $8.15 480,477
2015-10-22 $9.85 $9.97 $9.85 $9.94 $7.99 464,187
2015-10-21 $9.97 $9.98 $9.84 $9.85 $7.92 332,013
2015-10-20 $9.93 $10.00 $9.93 $9.95 $8.00 309,630
2015-10-19 $9.98 $10.01 $9.94 $9.97 $8.02 398,638
2015-10-16 $10.06 $10.10 $10.02 $10.09 $8.11 433,024
2015-10-15 $10.00 $10.19 $9.97 $10.17 $8.18 450,817
2015-10-14 $9.85 $9.93 $9.85 $9.89 $7.95 415,049
2015-10-13 $9.70 $9.86 $9.70 $9.75 $7.84 416,403
2015-10-12 $10.13 $10.13 $10.00 $10.04 $8.07 303,162
2015-10-09 $10.23 $10.26 $10.14 $10.21 $8.21 294,211
2015-10-08 $10.09 $10.23 $10.07 $10.22 $8.22 316,927
2015-10-07 $10.15 $10.23 $10.09 $10.19 $8.19 523,325
2015-10-06 $9.97 $10.09 $9.97 $10.05 $8.08 583,697
2015-10-05 $9.84 $10.00 $9.84 $9.98 $8.02 634,194
2015-10-02 $9.71 $9.83 $9.60 $9.80 $7.88 1,602,376
2015-10-01 $9.71 $9.75 $9.57 $9.67 $7.78 445,198
2015-09-30 $9.52 $9.54 $9.40 $9.54 $7.67 499,005
2015-09-29 $9.39 $9.43 $9.31 $9.36 $7.53 956,117
2015-09-28 $9.38 $9.41 $9.27 $9.30 $7.48 693,373
2015-09-25 $9.66 $9.69 $9.57 $9.63 $7.74 510,889
2015-09-24 $9.50 $9.57 $9.44 $9.56 $7.69 525,097
2015-09-23 $9.61 $9.62 $9.47 $9.52 $7.65 430,454
2015-09-22 $9.55 $9.61 $9.50 $9.59 $7.71 670,267
2015-09-21 $9.90 $9.92 $9.80 $9.86 $7.93 543,573
2015-09-18 $9.81 $9.93 $9.80 $9.85 $7.92 873,663
2015-09-17 $10.11 $10.24 $10.05 $10.08 $8.10 709,870
2015-09-16 $10.16 $10.19 $10.12 $10.19 $8.19 474,264
2015-09-15 $10.07 $10.17 $10.05 $10.15 $8.16 643,389
2015-09-14 $9.99 $10.05 $9.93 $10.04 $8.07 399,732
2015-09-11 $10.11 $10.20 $10.09 $10.19 $8.19 303,543
2015-09-10 $10.12 $10.23 $10.09 $10.17 $8.18 472,440
2015-09-09 $10.23 $10.25 $9.98 $10.01 $8.05 641,361
2015-09-08 $10.13 $10.15 $10.03 $10.14 $8.15 389,973
2015-09-04 $9.87 $9.89 $9.70 $9.77 $7.86 436,590
2015-09-03 $10.18 $10.26 $10.08 $10.12 $8.14 579,543
2015-09-02 $10.14 $10.18 $9.93 $10.07 $8.10 519,551
2015-09-01 $9.91 $10.05 $9.83 $9.88 $7.94 1,723,742
2015-08-31 $10.26 $10.28 $10.19 $10.27 $8.26 356,077
2015-08-28 $10.16 $10.34 $10.16 $10.30 $8.28 2,417,429
2015-08-27 $10.27 $10.33 $10.17 $10.30 $8.28 1,464,022
2015-08-26 $10.19 $10.20 $9.90 $10.17 $8.18 1,571,449
2015-08-25 $10.05 $10.10 $9.71 $9.71 $7.81 1,298,797
2015-08-24 $9.57 $9.90 $9.43 $9.62 $7.74 1,942,624
2015-08-21 $10.17 $10.22 $9.96 $9.96 $8.01 931,722
2015-08-20 $10.41 $10.42 $10.27 $10.28 $8.27 850,002
2015-08-19 $10.49 $10.49 $10.33 $10.40 $8.36 954,357
2015-08-18 $10.66 $10.70 $10.60 $10.62 $8.54 1,006,631
2015-08-17 $10.63 $10.63 $10.54 $10.60 $8.52 959,039
2015-08-14 $10.62 $10.70 $10.61 $10.70 $8.60 430,189
2015-08-13 $10.56 $10.59 $10.51 $10.52 $8.46 671,500
2015-08-12 $10.61 $10.70 $10.54 $10.67 $8.58 1,366,060
2015-08-11 $10.78 $10.82 $10.64 $10.71 $8.61 640,985
2015-08-10 $10.61 $10.75 $10.61 $10.74 $8.64 427,375
2015-08-07 $10.67 $10.71 $10.63 $10.69 $8.60 710,861
2015-08-06 $10.78 $10.84 $10.76 $10.81 $8.69 459,342
2015-08-05 $10.82 $10.82 $10.74 $10.77 $8.66 512,307
2015-08-04 $10.52 $10.61 $10.48 $10.57 $8.50 2,166,982
2015-08-03 $10.59 $10.64 $10.39 $10.49 $8.43 1,125,882
2015-07-31 $10.66 $10.68 $10.59 $10.66 $8.57 1,454,694
2015-07-30 $10.87 $10.91 $10.60 $10.65 $8.56 2,845,348
2015-07-29 $10.96 $11.05 $10.95 $11.02 $8.86 463,875
2015-07-28 $10.90 $11.01 $10.86 $10.98 $8.83 427,893
2015-07-27 $10.85 $10.86 $10.72 $10.74 $8.64 484,502
2015-07-24 $10.79 $10.96 $10.78 $10.88 $8.75 320,635
2015-07-23 $11.11 $11.12 $10.90 $10.92 $8.78 576,350
2015-07-22 $11.21 $11.26 $11.19 $11.25 $9.05 316,369
2015-07-21 $11.19 $11.24 $11.18 $11.20 $9.01 291,385
2015-07-20 $11.18 $11.24 $11.13 $11.20 $9.01 245,781
2015-07-17 $11.20 $11.25 $11.17 $11.24 $9.04 598,580
2015-07-16 $11.17 $11.27 $11.16 $11.25 $9.05 311,366
2015-07-15 $11.07 $11.13 $11.04 $11.09 $8.92 644,409
2015-07-14 $10.92 $11.02 $10.88 $10.97 $8.82 2,014,586
2015-07-13 $10.82 $10.93 $10.81 $10.90 $8.76 563,335
2015-07-10 $10.76 $10.77 $10.65 $10.73 $8.63 394,080
2015-07-09 $10.58 $10.61 $10.45 $10.47 $8.42 457,922
2015-07-08 $10.35 $10.38 $10.29 $10.32 $8.30 2,382,372
2015-07-07 $10.57 $10.64 $10.37 $10.61 $8.53 866,728
2015-07-06 $10.83 $10.89 $10.72 $10.75 $8.64 1,031,527
2015-07-02 $11.36 $11.44 $11.34 $11.37 $9.14 676,191
2015-07-01 $11.34 $11.36 $11.22 $11.27 $9.06 539,712
2015-06-30 $11.27 $11.28 $10.99 $11.07 $8.90 762,985
2015-06-29 $11.36 $11.39 $11.11 $11.11 $8.93 850,495
2015-06-26 $11.52 $11.61 $11.48 $11.51 $9.25 436,568
2015-06-25 $11.62 $11.63 $11.50 $11.52 $9.26 863,434
2015-06-24 $11.39 $11.44 $11.32 $11.34 $9.12 384,774
2015-06-23 $11.27 $11.35 $11.26 $11.33 $9.11 389,265
2015-06-22 $11.23 $11.29 $11.16 $11.18 $8.99 623,197
2015-06-19 $11.11 $11.13 $11.05 $11.06 $8.89 498,577
2015-06-18 $11.02 $11.08 $10.97 $11.02 $8.86 416,300
2015-06-17 $11.00 $11.04 $10.91 $10.99 $8.84 606,624
2015-06-16 $10.96 $11.04 $10.95 $10.99 $8.84 407,227
2015-06-15 $10.88 $10.98 $10.87 $10.96 $8.81 455,323
2015-06-12 $11.11 $11.20 $11.04 $11.14 $8.96 337,604
2015-06-11 $11.18 $11.28 $11.12 $11.25 $9.05 1,767,709
2015-06-10 $10.91 $11.10 $10.90 $11.02 $8.86 879,269
2015-06-09 $10.77 $10.87 $10.68 $10.81 $8.69 542,609
2015-06-08 $10.88 $10.90 $10.76 $10.78 $8.67 442,213
2015-06-05 $10.76 $11.01 $10.71 $10.94 $8.80 879,426
2015-06-04 $10.79 $10.92 $10.76 $10.79 $8.68 673,120
2015-06-03 $10.70 $10.82 $10.70 $10.73 $8.63 548,585
2015-06-02 $10.56 $10.69 $10.53 $10.64 $8.56 412,310
2015-06-01 $10.52 $10.55 $10.40 $10.43 $8.39 573,208
2015-05-29 $10.76 $10.76 $10.53 $10.64 $8.56 1,652,814
2015-05-28 $10.69 $10.77 $10.61 $10.76 $8.65 567,269
2015-05-27 $10.60 $10.74 $10.59 $10.70 $8.60 350,026
2015-05-26 $10.77 $10.77 $10.62 $10.65 $8.56 415,268
2015-05-22 $11.08 $11.08 $10.98 $10.98 $8.83 281,547
2015-05-21 $11.10 $11.20 $11.09 $11.16 $8.97 625,620
2015-05-20 $10.92 $11.13 $10.92 $11.05 $8.88 539,810
2015-05-19 $10.90 $10.92 $10.82 $10.84 $8.72 479,848
2015-05-18 $11.05 $11.10 $11.03 $11.05 $8.88 959,217
2015-05-15 $11.17 $11.17 $11.08 $11.13 $8.95 305,929
2015-05-14 $11.30 $11.31 $11.19 $11.22 $9.02 595,849
2015-05-13 $11.15 $11.18 $11.08 $11.14 $8.96 388,320
2015-05-12 $11.07 $11.09 $10.98 $11.05 $8.88 905,215
2015-05-11 $11.08 $11.21 $11.08 $11.14 $8.96 595,653
2015-05-08 $10.73 $10.96 $10.71 $10.95 $8.80 1,535,981
2015-05-07 $10.14 $10.20 $10.02 $10.20 $8.20 888,122
2015-05-06 $10.22 $10.25 $10.13 $10.17 $8.18 448,445
2015-05-05 $10.39 $10.42 $10.20 $10.21 $8.21 564,574
2015-05-04 $10.36 $10.45 $10.36 $10.43 $8.39 377,387
2015-05-01 $10.41 $10.45 $10.30 $10.38 $8.35 1,145,433
2015-04-30 $10.41 $10.49 $10.33 $10.34 $8.31 1,888,506
2015-04-29 $10.79 $10.91 $10.79 $10.86 $8.73 440,124
2015-04-28 $10.83 $11.00 $10.82 $11.00 $8.84 580,853
2015-04-27 $10.80 $10.88 $10.72 $10.77 $8.66 353,847
2015-04-24 $10.75 $10.81 $10.69 $10.74 $8.64 345,686
2015-04-23 $10.51 $10.66 $10.50 $10.63 $8.55 339,895
2015-04-22 $10.52 $10.57 $10.45 $10.53 $8.47 319,584
2015-04-21 $10.63 $10.68 $10.58 $10.59 $8.52 257,148
2015-04-20 $10.49 $10.55 $10.46 $10.49 $8.43 234,665
2015-04-17 $10.60 $10.61 $10.45 $10.50 $8.44 303,979
2015-04-16 $10.70 $10.73 $10.60 $10.68 $8.59 600,573
2015-04-15 $10.57 $10.63 $10.53 $10.61 $8.53 452,324
2015-04-14 $10.49 $10.58 $10.47 $10.54 $8.47 1,047,628
2015-04-13 $10.26 $10.41 $10.26 $10.39 $8.35 1,715,037
2015-04-10 $10.23 $10.27 $10.18 $10.25 $8.24 365,298
2015-04-09 $10.38 $10.38 $10.23 $10.31 $8.29 513,732
2015-04-08 $10.53 $10.56 $10.39 $10.43 $8.39 326,210
2015-04-07 $10.49 $10.55 $10.46 $10.46 $8.41 3,034,651
2015-04-06 $10.38 $10.59 $10.34 $10.55 $8.48 539,816
2015-04-02 $10.32 $10.42 $10.32 $10.41 $8.37 557,638
2015-04-01 $10.24 $10.28 $10.13 $10.27 $8.26 531,675
2015-03-31 $10.11 $10.16 $10.07 $10.09 $8.11 429,223
2015-03-30 $10.24 $10.32 $10.22 $10.30 $8.28 519,992
2015-03-27 $10.27 $10.30 $10.18 $10.23 $8.23 483,295
2015-03-26 $10.47 $10.48 $10.34 $10.39 $8.35 523,341
2015-03-25 $10.52 $10.54 $10.43 $10.44 $8.39 407,469
2015-03-24 $10.54 $10.57 $10.44 $10.46 $8.41 505,308
2015-03-23 $10.68 $10.70 $10.54 $10.57 $8.50 280,901
2015-03-20 $10.46 $10.69 $10.43 $10.63 $8.55 575,337
2015-03-19 $10.40 $10.41 $10.21 $10.24 $8.23 756,327
2015-03-18 $10.27 $10.58 $10.22 $10.54 $8.47 841,959
2015-03-17 $10.25 $10.40 $10.23 $10.39 $8.35 578,615
2015-03-16 $10.36 $10.47 $10.36 $10.44 $8.39 855,885
2015-03-13 $10.54 $10.58 $10.41 $10.57 $8.50 565,393
2015-03-12 $10.84 $10.90 $10.66 $10.75 $8.64 564,740
2015-03-11 $10.80 $10.81 $10.67 $10.75 $8.64 481,793
2015-03-10 $10.96 $10.97 $10.81 $10.81 $8.69 511,760
2015-03-09 $11.13 $11.15 $11.03 $11.11 $8.93 302,442
2015-03-06 $11.40 $11.40 $11.24 $11.24 $9.04 287,554
2015-03-05 $11.40 $11.54 $11.39 $11.52 $9.26 188,855
2015-03-04 $11.40 $11.41 $11.30 $11.37 $9.14 235,920
2015-03-03 $11.37 $11.41 $11.33 $11.37 $9.14 369,122
2015-03-02 $11.51 $11.60 $11.50 $11.59 $9.32 374,010
2015-02-27 $11.43 $11.45 $11.26 $11.29 $9.08 1,359,464
2015-02-26 $11.61 $11.92 $11.54 $11.83 $9.51 1,294,734
2015-02-25 $12.37 $12.52 $12.37 $12.43 $9.99 573,105
2015-02-24 $12.36 $12.50 $12.35 $12.43 $9.99 488,674
2015-02-23 $12.26 $12.31 $12.22 $12.26 $9.86 330,245
2015-02-20 $12.21 $12.35 $12.14 $12.33 $9.91 356,863
2015-02-19 $12.16 $12.22 $12.13 $12.15 $9.77 202,165
2015-02-18 $12.14 $12.26 $12.14 $12.20 $9.81 335,745
2015-02-17 $11.83 $11.94 $11.77 $11.90 $9.57 323,638
2015-02-13 $12.00 $12.10 $11.95 $11.97 $9.62 332,659
2015-02-12 $11.88 $11.98 $11.86 $11.96 $9.62 384,729
2015-02-11 $11.55 $11.59 $11.48 $11.55 $9.29 255,314
2015-02-10 $11.69 $11.71 $11.60 $11.68 $9.39 609,950
2015-02-09 $11.51 $11.62 $11.51 $11.54 $9.28 314,728
2015-02-06 $11.64 $11.72 $11.58 $11.59 $9.32 301,864
2015-02-05 $11.52 $11.56 $11.48 $11.54 $9.28 172,679
2015-02-04 $11.39 $11.59 $11.37 $11.48 $9.23 276,205
2015-02-03 $11.22 $11.49 $11.22 $11.46 $9.21 383,754
2015-02-02 $10.88 $11.05 $10.86 $11.02 $8.86 342,940
2015-01-30 $10.95 $10.98 $10.86 $10.86 $8.73 436,737
2015-01-29 $11.18 $11.20 $11.06 $11.15 $8.97 393,711
2015-01-28 $11.40 $11.40 $11.17 $11.18 $8.99 422,686
2015-01-27 $11.45 $11.47 $11.32 $11.42 $9.18 204,696
2015-01-26 $11.48 $11.61 $11.45 $11.58 $9.31 210,904
2015-01-23 $11.37 $11.42 $11.30 $11.36 $9.13 253,054
2015-01-22 $11.56 $11.69 $11.55 $11.65 $9.37 519,192
2015-01-21 $11.28 $11.50 $11.26 $11.48 $9.23 1,200,846
2015-01-20 $11.53 $11.56 $11.46 $11.48 $9.23 914,368
2015-01-16 $10.93 $11.05 $10.90 $11.03 $8.87 516,280
2015-01-15 $11.07 $11.08 $10.88 $10.90 $8.76 1,307,151
2015-01-14 $11.07 $11.13 $10.93 $11.07 $8.90 669,122
2015-01-13 $11.29 $11.37 $11.11 $11.19 $9.00 417,222
2015-01-12 $11.13 $11.21 $11.02 $11.13 $8.95 257,822
2015-01-09 $11.20 $11.23 $11.03 $11.14 $8.96 370,425
2015-01-08 $11.24 $11.44 $11.22 $11.37 $9.14 252,368
2015-01-07 $11.19 $11.20 $11.06 $11.18 $8.99 410,171
2015-01-06 $11.43 $11.45 $11.11 $11.21 $9.01 750,042
2015-01-05 $11.54 $11.56 $11.45 $11.50 $9.25 446,439
2015-01-02 $12.03 $12.07 $11.87 $11.93 $9.59 377,708
2014-12-31 $12.26 $12.26 $12.10 $12.11 $9.74 214,322
2014-12-30 $12.15 $12.17 $12.06 $12.06 $9.70 474,141
2014-12-29 $12.11 $12.24 $12.10 $12.20 $9.81 301,989
2014-12-26 $12.35 $12.37 $12.31 $12.31 $9.90 145,549
2014-12-24 $12.24 $12.33 $12.23 $12.31 $9.90 108,618
2014-12-23 $12.12 $12.20 $12.08 $12.17 $9.79 456,560
2014-12-22 $12.21 $12.21 $12.09 $12.15 $9.77 380,574
2014-12-19 $12.05 $12.24 $12.00 $12.21 $9.82 817,530
2014-12-18 $11.82 $12.04 $11.82 $12.04 $9.68 684,730
2014-12-17 $11.45 $11.59 $11.40 $11.53 $9.27 435,540
2014-12-16 $11.35 $11.70 $11.30 $11.48 $9.23 841,927
2014-12-15 $11.60 $11.65 $11.26 $11.32 $9.10 661,778
2014-12-12 $11.98 $12.04 $11.64 $11.64 $9.36 575,887
2014-12-11 $12.05 $12.11 $11.90 $11.91 $9.58 283,314
2014-12-10 $12.10 $12.17 $12.01 $12.04 $9.68 418,035
2014-12-09 $12.26 $12.27 $12.15 $12.20 $9.81 320,499
2014-12-08 $12.52 $12.57 $12.42 $12.48 $10.03 249,011
2014-12-05 $12.52 $12.64 $12.51 $12.57 $10.11 404,552
2014-12-04 $12.32 $12.41 $12.25 $12.34 $9.92 251,567
2014-12-03 $12.44 $12.45 $12.36 $12.41 $9.98 295,024
2014-12-02 $12.33 $12.41 $12.27 $12.34 $9.92 283,073
2014-12-01 $12.23 $12.25 $12.07 $12.11 $9.74 390,105
2014-11-28 $12.34 $12.41 $12.31 $12.34 $9.92 504,483
2014-11-26 $12.19 $12.25 $12.18 $12.23 $9.83 472,055
2014-11-25 $12.18 $12.20 $12.09 $12.15 $9.77 461,867

NatWest Group Plc (NWG) News Headlines

Stock Market Photo
Big European Banks Get Prodded on Climate Promises
wsj.com
Sept. 5, 2021

Investor activist group ShareAction says many lenders are lagging in their commitment to cut financing to carbon polluters.

Stock Market Photo
Britain to link mortgages to compulsory green home improvements - the Times
reuters.com
Oct. 19, 2021

Home buyers will have to improve the energy efficiency of their properties as part of their mortgage requirements under new British government plans to make housing greener, the Times reported on Tuesday

Stock Market Photo
Lawmakers probe timeline of NatWest money laundering investigation
reuters.com
Oct. 20, 2021

British lawmakers have asked the Financial Conduct Authority why it took five years to prosecute NatWest for failing to prevent the laundering of nearly 400 million pounds ($551.28 million), after the lender pled guilty earlier this month.