Ocean Bio-Chem Inc (OBCI) Exchange: NASDAQ

Data as of May 17, 2022

$7.89 ($0.11) 1.41%

Ocean Bio-Chem Inc - Daily Information
Click for more stock information on Ocean Bio-Chem Inc.
Daily Information Data
Date May 17, 2022
Open $7.89
Previous Close $7.89
High $7.89
Low $7.89
Adjusted Open $7.89
Previous Adjusted Close $7.89
Adjusted High $7.89
Adjusted Low $7.89

About Ocean Bio-Chem Inc (OBCI)

Ocean Bio-Chem, Inc. manufactures, markets and distributes a broad line of appearance and maintenance products for the marine, automotive, power sports, recreational vehicle and outdoor power equipment markets under the Star brite ®, Star Tron ®, Performacide ®, Outdoor Collection and other brand names within the United States of America and Canada. In addition, the Company produces private label formulations of many of its products for various customers and provides custom blending and packaging services for these and other products. The Company also manufactures, markets, and distributes a line of disinfectant, sanitizing and deodorizing products under the Star brite ® and Performacide ® brand names and private labeled products.

Historical Stock Data for Ocean Bio-Chem Inc (OBCI)

Date Open High Low Close Adj.Close Volume
2022-05-03 $7.89 $7.89 $7.89 $7.89 $7.89 524
2022-05-02 $7.79 $8.00 $7.68 $7.78 $7.78 2,911
2022-04-29 $7.90 $8.00 $7.66 $7.76 $7.76 6,133
2022-04-28 $7.88 $7.88 $7.78 $7.88 $7.88 1,111
2022-04-27 $7.82 $7.98 $7.77 $7.90 $7.90 2,518
2022-04-26 $7.86 $7.86 $7.76 $7.85 $7.85 2,177
2022-04-25 $7.79 $7.91 $7.75 $7.91 $7.91 2,537
2022-04-22 $7.82 $7.98 $7.77 $7.98 $7.98 3,242
2022-04-21 $7.80 $7.94 $7.80 $7.94 $7.94 1,982
2022-04-20 $8.00 $8.00 $7.75 $7.95 $7.95 2,008
2022-04-19 $7.99 $8.00 $7.78 $8.00 $8.00 2,395
2022-04-18 $7.81 $7.92 $7.81 $7.92 $7.92 692
2022-04-14 $7.90 $8.00 $7.90 $8.00 $8.00 2,489
2022-04-13 $8.00 $8.00 $7.76 $8.00 $8.00 3,453
2022-04-12 $8.00 $8.00 $7.83 $8.00 $8.00 4,073
2022-04-11 $7.93 $8.18 $7.50 $7.50 $7.50 11,351
2022-04-08 $7.74 $8.14 $7.74 $7.91 $7.91 1,598
2022-04-07 $8.17 $8.17 $7.76 $7.98 $7.98 1,894
2022-04-06 $8.02 $8.02 $7.77 $8.00 $8.00 3,676
2022-04-05 $8.20 $8.25 $8.00 $8.25 $8.25 9,334
2022-04-04 $8.24 $8.29 $8.03 $8.06 $8.06 5,368
2022-04-01 $8.29 $8.30 $8.18 $8.18 $8.18 9,975
2022-03-31 $8.52 $8.52 $8.01 $8.16 $8.16 10,546
2022-03-30 $8.62 $8.96 $8.60 $8.96 $8.96 1,557
2022-03-29 $8.88 $8.92 $8.58 $8.65 $8.65 14,309
2022-03-28 $8.67 $8.84 $8.61 $8.75 $8.75 2,003
2022-03-25 $9.04 $9.42 $8.48 $8.54 $8.54 15,351
2022-03-24 $8.80 $8.80 $8.56 $8.58 $8.58 2,927
2022-03-23 $9.52 $9.52 $8.76 $8.81 $8.81 14,982
2022-03-22 $8.89 $9.05 $8.60 $8.79 $8.79 11,955
2022-03-21 $8.99 $8.99 $8.61 $8.84 $8.84 5,806
2022-03-18 $8.85 $8.85 $8.80 $8.85 $8.85 9,069
2022-03-17 $8.80 $8.90 $8.52 $8.90 $8.90 4,160
2022-03-16 $9.03 $9.05 $8.65 $8.67 $8.67 7,405
2022-03-15 $9.00 $9.00 $8.69 $8.83 $8.83 4,552
2022-03-14 $8.94 $8.95 $8.83 $8.83 $8.83 8,582
2022-03-11 $9.00 $9.00 $9.00 $9.00 $9.00 224
2022-03-10 $9.29 $9.29 $8.82 $9.00 $9.00 2,541
2022-03-09 $9.04 $9.04 $9.00 $9.00 $9.00 1,628
2022-03-08 $8.82 $9.09 $8.82 $8.84 $8.80 1,658
2022-03-07 $8.77 $9.00 $8.63 $8.70 $8.66 1,988
2022-03-04 $8.99 $9.00 $8.87 $8.87 $8.83 4,904
2022-03-03 $9.00 $9.44 $8.88 $9.17 $9.13 11,261
2022-03-02 $9.05 $9.15 $8.81 $9.05 $9.01 4,371
2022-03-01 $8.99 $9.12 $8.69 $8.84 $8.80 3,305
2022-02-28 $8.92 $9.20 $8.69 $8.69 $8.65 8,312
2022-02-25 $8.96 $9.10 $8.78 $9.00 $8.96 2,750
2022-02-24 $8.49 $8.90 $8.40 $8.90 $8.86 5,467
2022-02-23 $8.79 $9.03 $8.62 $8.97 $8.93 5,780
2022-02-22 $9.15 $9.50 $8.80 $8.98 $8.94 10,511
2022-02-18 $9.01 $9.30 $9.01 $9.20 $9.16 4,018
2022-02-17 $9.15 $9.38 $9.14 $9.14 $9.10 1,126
2022-02-16 $9.33 $9.40 $9.26 $9.35 $9.31 16,741
2022-02-15 $9.38 $9.38 $9.25 $9.25 $9.21 948
2022-02-14 $8.73 $9.38 $8.73 $8.99 $8.95 9,817
2022-02-11 $9.41 $9.41 $8.83 $9.16 $9.12 2,039
2022-02-10 $9.12 $9.25 $9.12 $9.25 $9.21 485
2022-02-09 $9.28 $9.28 $9.14 $9.20 $9.16 1,423
2022-02-08 $9.86 $9.86 $8.99 $8.99 $8.95 7,186
2022-02-07 $9.15 $9.27 $8.68 $9.10 $9.06 8,150
2022-02-04 $9.37 $9.66 $9.15 $9.24 $9.20 3,281
2022-02-03 $9.24 $9.85 $9.24 $9.75 $9.71 14,180
2022-02-02 $9.50 $9.68 $9.33 $9.68 $9.64 5,444
2022-02-01 $9.00 $9.64 $8.55 $9.50 $9.46 11,232
2022-01-31 $8.58 $9.17 $8.58 $8.99 $8.95 4,048
2022-01-28 $8.79 $9.10 $8.36 $8.53 $8.49 7,681
2022-01-27 $8.70 $8.81 $8.37 $8.77 $8.73 7,393
2022-01-26 $8.72 $9.03 $8.57 $8.61 $8.57 7,037
2022-01-25 $8.43 $8.86 $8.41 $8.86 $8.82 3,218
2022-01-24 $9.05 $9.10 $8.51 $8.66 $8.62 16,043
2022-01-21 $9.06 $9.25 $9.04 $9.05 $9.01 6,663
2022-01-20 $9.35 $9.76 $8.76 $9.53 $9.49 9,095
2022-01-19 $8.99 $9.00 $8.80 $9.00 $8.96 8,627
2022-01-18 $9.42 $9.42 $8.71 $8.81 $8.77 12,083
2022-01-14 $9.39 $9.39 $9.25 $9.38 $9.34 1,920
2022-01-13 $8.86 $9.45 $8.50 $9.45 $9.40 14,201
2022-01-12 $8.80 $9.18 $8.65 $9.03 $8.99 8,140
2022-01-11 $8.86 $8.88 $8.45 $8.52 $8.48 9,229
2022-01-10 $8.68 $9.14 $8.50 $8.50 $8.46 16,579
2022-01-07 $8.78 $8.78 $8.78 $8.78 $8.74 1,137
2022-01-06 $8.98 $9.35 $8.84 $9.04 $9.00 9,134
2022-01-05 $8.70 $9.02 $8.60 $8.87 $8.83 9,538
2022-01-04 $8.92 $9.05 $8.41 $8.63 $8.59 1,769
2022-01-03 $8.63 $9.09 $8.43 $9.04 $9.00 5,615
2021-12-31 $8.86 $9.26 $8.50 $8.70 $8.66 8,331
2021-12-30 $8.56 $9.61 $8.34 $9.15 $9.11 21,736
2021-12-29 $8.40 $8.66 $8.30 $8.46 $8.42 8,325
2021-12-28 $8.25 $8.39 $8.25 $8.39 $8.35 5,315
2021-12-27 $8.35 $8.59 $8.01 $8.15 $8.11 7,747
2021-12-23 $8.09 $8.54 $7.86 $8.39 $8.35 5,836
2021-12-22 $8.01 $8.16 $7.85 $8.08 $8.04 25,461
2021-12-21 $8.16 $8.20 $8.00 $8.06 $8.02 15,338
2021-12-20 $8.31 $8.31 $8.05 $8.07 $8.03 10,919
2021-12-17 $8.19 $8.43 $8.05 $8.29 $8.25 5,972
2021-12-16 $8.49 $8.71 $8.05 $8.12 $8.08 18,908
2021-12-15 $8.47 $8.60 $8.05 $8.10 $8.06 21,552
2021-12-14 $8.50 $8.90 $8.25 $8.27 $8.23 58,688
2021-12-13 $9.06 $9.16 $8.50 $8.55 $8.51 29,445
2021-12-10 $9.24 $9.30 $8.99 $9.30 $9.26 6,895
2021-12-09 $9.04 $9.30 $9.04 $9.22 $9.18 8,254
2021-12-08 $9.20 $9.20 $8.70 $9.14 $9.10 8,050
2021-12-07 $9.07 $9.13 $8.90 $9.13 $9.09 10,894
2021-12-06 $9.03 $9.27 $8.85 $9.00 $8.96 6,702
2021-12-03 $9.09 $9.20 $9.09 $9.20 $9.16 3,195
2021-12-02 $9.63 $9.63 $9.12 $9.44 $9.37 3,564
2021-12-01 $9.85 $9.96 $9.00 $9.12 $9.05 16,348
2021-11-30 $9.65 $9.89 $9.29 $9.37 $9.30 1,538
2021-11-29 $10.00 $10.10 $9.54 $9.54 $9.47 3,392
2021-11-26 $9.77 $10.30 $9.77 $10.00 $9.92 3,809
2021-11-24 $9.61 $9.75 $9.61 $9.75 $9.68 3,378
2021-11-23 $9.77 $9.99 $9.60 $9.61 $9.54 9,111
2021-11-22 $9.53 $10.00 $9.48 $9.84 $9.76 6,098
2021-11-19 $9.71 $9.80 $9.50 $9.50 $9.43 29,164
2021-11-18 $10.30 $10.30 $9.86 $9.86 $9.79 4,215
2021-11-17 $10.40 $10.75 $10.25 $10.25 $10.17 6,238
2021-11-16 $11.04 $11.04 $10.46 $10.53 $10.44 16,779
2021-11-15 $11.44 $11.44 $10.91 $11.00 $10.92 4,237
2021-11-12 $11.49 $11.52 $10.95 $11.50 $11.41 21,361
2021-11-11 $11.28 $11.37 $10.23 $11.37 $11.28 5,423
2021-11-10 $10.51 $11.56 $10.22 $11.21 $11.12 15,317
2021-11-09 $10.22 $10.89 $10.22 $10.56 $10.48 3,727
2021-11-08 $10.49 $10.60 $10.06 $10.20 $10.12 11,938
2021-11-05 $10.12 $10.47 $10.10 $10.47 $10.39 4,743
2021-11-04 $10.50 $10.50 $9.96 $10.06 $9.98 3,228
2021-11-03 $10.10 $10.50 $10.00 $10.01 $9.93 8,374
2021-11-02 $10.10 $10.21 $9.85 $10.10 $10.02 5,574
2021-11-01 $10.15 $10.20 $9.82 $10.00 $9.92 7,152
2021-10-29 $10.97 $10.97 $10.14 $10.21 $10.13 6,673
2021-10-28 $11.01 $11.22 $11.01 $11.05 $10.97 1,550
2021-10-27 $11.23 $11.23 $11.01 $11.01 $10.93 1,107
2021-10-26 $11.25 $11.25 $10.94 $11.25 $11.16 3,435
2021-10-25 $11.32 $11.32 $10.76 $11.05 $10.97 7,425
2021-10-22 $11.33 $11.42 $11.20 $11.20 $11.11 2,435
2021-10-21 $11.66 $11.70 $11.00 $11.64 $11.55 16,694
2021-10-20 $11.29 $11.70 $10.86 $11.68 $11.59 16,215
2021-10-19 $10.94 $11.55 $10.94 $11.55 $11.46 8,074
2021-10-18 $10.92 $11.48 $10.89 $11.43 $11.34 23,449
2021-10-15 $10.50 $11.15 $10.09 $10.90 $10.82 28,940
2021-10-14 $10.25 $10.99 $10.06 $10.45 $10.37 79,620
2021-10-13 $10.28 $10.55 $9.99 $10.22 $10.14 23,801
2021-10-12 $10.12 $10.67 $10.00 $10.42 $10.34 23,621
2021-10-11 $9.63 $10.35 $9.60 $9.98 $9.90 23,653
2021-10-08 $9.56 $9.98 $9.44 $9.95 $9.87 9,989
2021-10-07 $9.36 $9.98 $9.36 $9.67 $9.60 12,848
2021-10-06 $9.29 $9.70 $9.29 $9.69 $9.62 11,532
2021-10-05 $9.47 $9.62 $9.34 $9.48 $9.41 2,506
2021-10-04 $9.35 $9.64 $9.29 $9.29 $9.22 6,555
2021-10-01 $9.35 $9.71 $9.35 $9.40 $9.33 7,632
2021-09-30 $9.72 $9.72 $9.17 $9.42 $9.35 11,393
2021-09-29 $9.48 $9.49 $9.34 $9.40 $9.33 3,302
2021-09-28 $9.58 $9.75 $9.25 $9.36 $9.29 24,783
2021-09-27 $9.60 $9.90 $9.60 $9.67 $9.60 3,227
2021-09-24 $9.60 $9.87 $9.45 $9.74 $9.67 19,441
2021-09-23 $9.50 $9.75 $9.35 $9.65 $9.58 19,325
2021-09-22 $9.38 $9.65 $9.33 $9.63 $9.56 3,232
2021-09-21 $9.39 $9.41 $9.38 $9.41 $9.34 1,491
2021-09-20 $9.14 $9.42 $8.98 $9.41 $9.34 5,006
2021-09-17 $9.16 $9.45 $9.01 $9.16 $9.09 31,587
2021-09-16 $9.34 $9.40 $9.26 $9.36 $9.29 9,092
2021-09-15 $9.38 $9.46 $9.28 $9.46 $9.39 3,253
2021-09-14 $9.20 $9.39 $9.20 $9.31 $9.24 5,208
2021-09-13 $9.41 $9.70 $9.30 $9.52 $9.45 7,599
2021-09-10 $9.35 $9.61 $9.34 $9.46 $9.39 3,811
2021-09-09 $9.63 $9.69 $9.16 $9.44 $9.37 15,829
2021-09-08 $9.60 $9.79 $9.37 $9.58 $9.51 11,405
2021-09-07 $9.60 $9.66 $9.50 $9.60 $9.50 9,133
2021-09-03 $9.63 $9.79 $9.53 $9.60 $9.50 3,943
2021-09-02 $9.81 $9.81 $9.53 $9.64 $9.54 7,205
2021-09-01 $9.72 $9.95 $9.67 $9.90 $9.79 14,035
2021-08-31 $9.75 $9.75 $9.33 $9.73 $9.63 7,473
2021-08-30 $9.46 $9.78 $9.43 $9.65 $9.55 10,631
2021-08-27 $9.40 $9.65 $9.18 $9.55 $9.45 17,274
2021-08-26 $9.38 $9.47 $9.20 $9.27 $9.17 15,041
2021-08-25 $9.61 $9.73 $9.03 $9.22 $9.12 36,316
2021-08-24 $9.33 $9.84 $9.25 $9.68 $9.58 7,555
2021-08-23 $9.27 $9.66 $9.25 $9.31 $9.21 4,427
2021-08-20 $8.57 $9.29 $8.40 $9.29 $9.19 21,325
2021-08-19 $8.32 $8.88 $8.23 $8.67 $8.58 44,421
2021-08-18 $8.80 $8.80 $8.30 $8.30 $8.21 44,838
2021-08-17 $8.85 $9.47 $8.23 $8.40 $8.31 32,706
2021-08-16 $10.45 $10.50 $8.56 $8.99 $8.89 54,852
2021-08-13 $10.67 $11.39 $10.20 $10.26 $10.15 17,789
2021-08-12 $10.94 $10.98 $10.54 $10.70 $10.58 9,438
2021-08-11 $11.25 $11.25 $10.90 $10.91 $10.79 5,326
2021-08-10 $11.39 $11.39 $10.93 $11.22 $11.10 13,734
2021-08-09 $11.13 $11.21 $10.85 $11.10 $10.98 12,327
2021-08-06 $11.10 $11.36 $10.80 $11.02 $10.90 11,596
2021-08-05 $11.35 $11.50 $11.35 $11.47 $11.35 5,218
2021-08-04 $11.33 $11.56 $11.33 $11.47 $11.35 5,001
2021-08-03 $11.63 $11.68 $11.11 $11.40 $11.28 14,824
2021-08-02 $11.73 $11.90 $11.58 $11.74 $11.61 4,453
2021-07-30 $11.87 $11.94 $11.48 $11.77 $11.64 7,538
2021-07-29 $11.81 $11.95 $11.39 $11.88 $11.75 2,466
2021-07-28 $11.75 $12.05 $11.65 $11.65 $11.52 15,321
2021-07-27 $12.87 $13.40 $11.09 $11.60 $11.48 81,689
2021-07-26 $12.75 $13.00 $12.56 $13.00 $12.86 29,579
2021-07-23 $12.91 $12.91 $12.22 $12.80 $12.66 20,990
2021-07-22 $12.19 $12.89 $11.83 $12.67 $12.53 14,129
2021-07-21 $11.71 $12.45 $11.57 $12.11 $11.98 62,756
2021-07-20 $11.37 $11.70 $11.21 $11.49 $11.37 9,756
2021-07-19 $11.64 $11.85 $11.25 $11.25 $11.13 10,228
2021-07-16 $11.76 $12.03 $11.56 $11.65 $11.52 6,255
2021-07-15 $11.85 $11.89 $11.42 $11.70 $11.57 4,986
2021-07-14 $11.81 $12.01 $11.77 $12.01 $11.88 5,344
2021-07-13 $12.22 $12.22 $11.78 $12.06 $11.93 5,773
2021-07-12 $12.25 $12.27 $11.88 $12.15 $12.02 4,564
2021-07-09 $12.39 $12.39 $11.97 $12.26 $12.13 2,383
2021-07-08 $11.60 $12.40 $11.30 $12.34 $12.21 44,943
2021-07-07 $12.31 $12.31 $11.64 $11.71 $11.59 5,379
2021-07-06 $12.13 $12.35 $12.02 $12.29 $12.16 8,253
2021-07-02 $12.13 $12.42 $12.00 $12.00 $11.87 2,595
2021-07-01 $12.34 $12.35 $12.01 $12.24 $12.11 5,202
2021-06-30 $12.36 $12.95 $11.61 $12.20 $12.07 71,428
2021-06-29 $12.75 $12.75 $12.24 $12.51 $12.38 4,159
2021-06-28 $12.29 $12.75 $12.12 $12.75 $12.61 20,708
2021-06-25 $12.90 $13.19 $12.13 $12.13 $12.00 23,882
2021-06-24 $12.92 $12.98 $12.55 $12.83 $12.69 10,607
2021-06-23 $11.66 $13.14 $11.56 $12.75 $12.61 90,907
2021-06-22 $11.49 $12.22 $10.92 $11.82 $11.69 211,003
2021-06-21 $11.15 $11.73 $11.15 $11.48 $11.36 8,815
2021-06-18 $11.44 $11.80 $10.90 $11.05 $10.93 18,421
2021-06-17 $11.98 $12.23 $11.35 $11.47 $11.35 31,945
2021-06-16 $12.33 $12.75 $12.02 $12.03 $11.90 17,530
2021-06-15 $12.80 $13.19 $12.32 $12.53 $12.40 14,234
2021-06-14 $12.86 $13.17 $12.75 $12.97 $12.83 8,231
2021-06-11 $12.88 $13.23 $12.75 $12.88 $12.74 10,767
2021-06-10 $14.01 $14.01 $12.97 $13.03 $12.89 8,401
2021-06-09 $13.49 $13.87 $13.36 $13.67 $13.52 6,014
2021-06-08 $13.62 $13.66 $13.27 $13.35 $13.21 7,199
2021-06-07 $14.25 $14.25 $13.64 $13.90 $13.75 12,535
2021-06-04 $13.63 $15.21 $13.17 $14.16 $14.01 53,261
2021-06-03 $13.45 $13.90 $13.40 $13.77 $13.62 7,131
2021-06-02 $13.62 $13.68 $13.26 $13.64 $13.46 9,661
2021-06-01 $14.09 $14.09 $13.50 $13.66 $13.48 11,611
2021-05-28 $13.28 $13.67 $12.94 $13.65 $13.47 7,600
2021-05-27 $13.74 $13.74 $13.00 $13.62 $13.44 9,766
2021-05-26 $13.07 $13.67 $13.02 $13.67 $13.49 12,992
2021-05-25 $12.85 $13.24 $12.71 $13.03 $12.86 9,702
2021-05-24 $12.44 $13.16 $12.44 $12.70 $12.54 14,945
2021-05-21 $12.45 $12.68 $12.14 $12.66 $12.50 4,376
2021-05-20 $12.65 $12.70 $12.40 $12.60 $12.44 5,570
2021-05-19 $12.55 $12.96 $11.80 $12.23 $12.07 5,786
2021-05-18 $12.58 $12.93 $12.27 $12.85 $12.68 6,951
2021-05-17 $12.09 $12.64 $11.89 $12.38 $12.22 34,296
2021-05-14 $11.89 $11.97 $11.51 $11.84 $11.69 14,768
2021-05-13 $12.10 $12.10 $11.58 $11.80 $11.65 3,393
2021-05-12 $12.44 $12.70 $11.39 $12.06 $11.90 42,221
2021-05-11 $12.70 $12.77 $12.18 $12.45 $12.29 10,564
2021-05-10 $12.80 $12.99 $12.69 $12.79 $12.62 7,636
2021-05-07 $12.92 $12.92 $12.70 $12.71 $12.55 3,657
2021-05-06 $13.03 $13.03 $12.70 $12.77 $12.61 15,430
2021-05-05 $13.19 $13.30 $12.92 $13.03 $12.86 11,374
2021-05-04 $13.24 $13.69 $13.09 $13.41 $13.24 18,000
2021-05-03 $13.41 $13.59 $13.15 $13.36 $13.19 9,281
2021-04-30 $13.37 $13.99 $13.36 $13.36 $13.19 10,218
2021-04-29 $13.36 $13.86 $13.24 $13.47 $13.30 13,302
2021-04-28 $13.01 $14.09 $13.01 $13.59 $13.41 15,518
2021-04-27 $13.65 $14.18 $13.65 $13.79 $13.61 21,939
2021-04-26 $13.77 $14.20 $13.51 $13.65 $13.47 57,679
2021-04-23 $13.58 $13.77 $13.42 $13.52 $13.35 13,543
2021-04-22 $13.57 $13.72 $13.40 $13.58 $13.40 11,123
2021-04-21 $13.77 $13.77 $13.33 $13.68 $13.50 41,057
2021-04-20 $14.45 $14.65 $13.60 $13.68 $13.50 40,291
2021-04-19 $12.50 $14.38 $12.47 $14.17 $13.99 75,245
2021-04-16 $12.50 $12.59 $12.40 $12.59 $12.43 16,489
2021-04-15 $12.01 $12.31 $11.90 $12.31 $12.15 16,469
2021-04-14 $11.77 $12.29 $11.39 $11.95 $11.80 19,441
2021-04-13 $12.01 $12.02 $11.60 $11.69 $11.54 9,822
2021-04-12 $11.67 $11.99 $11.55 $11.92 $11.77 11,772
2021-04-09 $11.80 $11.82 $11.41 $11.79 $11.64 8,046
2021-04-08 $11.77 $11.90 $11.70 $11.78 $11.63 7,340
2021-04-07 $12.01 $12.13 $11.67 $11.72 $11.57 10,244
2021-04-06 $12.13 $12.24 $12.00 $12.24 $12.08 12,459
2021-04-05 $12.06 $12.20 $11.85 $12.13 $11.97 24,735
2021-04-01 $12.11 $12.11 $11.89 $11.90 $11.75 6,884
2021-03-31 $12.00 $12.01 $11.75 $12.01 $11.85 29,984
2021-03-30 $11.75 $12.20 $11.75 $11.86 $11.71 5,790
2021-03-29 $12.70 $12.70 $11.71 $11.85 $11.70 50,965
2021-03-26 $11.99 $12.40 $11.83 $12.39 $12.23 12,600
2021-03-25 $12.08 $12.16 $11.59 $11.80 $11.65 16,720
2021-03-24 $12.65 $12.69 $12.10 $12.28 $12.12 31,067
2021-03-23 $12.56 $12.67 $12.48 $12.65 $12.49 13,216
2021-03-22 $12.61 $12.71 $12.41 $12.52 $12.36 9,636
2021-03-19 $12.36 $12.75 $12.36 $12.65 $12.49 11,500
2021-03-18 $12.45 $12.78 $12.28 $12.45 $12.29 26,615
2021-03-17 $12.68 $12.91 $12.35 $12.37 $12.21 19,906
2021-03-16 $12.91 $12.91 $12.55 $12.68 $12.52 25,333
2021-03-15 $12.50 $12.95 $12.41 $12.84 $12.67 38,301
2021-03-12 $12.05 $12.50 $11.67 $12.50 $12.34 33,396
2021-03-11 $11.80 $12.00 $11.73 $11.96 $11.81 32,241
2021-03-10 $11.47 $11.58 $11.17 $11.57 $11.42 24,087
2021-03-09 $10.96 $11.35 $10.83 $11.24 $11.07 9,955
2021-03-08 $10.81 $10.99 $10.66 $10.82 $10.65 33,521
2021-03-05 $10.55 $10.91 $10.41 $10.81 $10.64 26,070
2021-03-04 $11.44 $11.44 $10.45 $10.69 $10.52 80,905
2021-03-03 $11.17 $11.48 $11.02 $11.36 $11.18 29,293
2021-03-02 $11.42 $11.69 $11.08 $11.17 $11.00 17,326
2021-03-01 $10.73 $11.54 $10.71 $11.33 $11.15 50,759
2021-02-26 $10.79 $10.86 $10.43 $10.45 $10.29 15,291
2021-02-25 $10.43 $10.91 $10.43 $10.71 $10.54 44,982
2021-02-24 $10.71 $10.86 $10.25 $10.78 $10.61 71,030
2021-02-23 $10.46 $10.61 $10.14 $10.49 $10.33 28,521
2021-02-22 $10.06 $10.98 $9.90 $10.50 $10.34 237,643
2021-02-19 $10.37 $10.48 $9.76 $9.89 $9.73 86,278
2021-02-18 $10.50 $10.50 $10.06 $10.27 $10.11 67,083
2021-02-17 $11.95 $12.09 $10.06 $10.32 $10.16 157,108
2021-02-16 $12.20 $12.47 $11.60 $11.97 $11.78 71,860
2021-02-12 $12.51 $12.95 $12.10 $12.33 $12.14 40,637
2021-02-11 $13.15 $13.40 $12.40 $12.40 $12.21 46,785
2021-02-10 $13.18 $13.42 $12.60 $12.88 $12.68 71,831
2021-02-09 $12.57 $13.50 $12.25 $12.85 $12.65 194,933
2021-02-08 $12.63 $12.98 $12.40 $12.54 $12.35 46,904
2021-02-05 $12.44 $12.90 $12.40 $12.40 $12.21 44,931
2021-02-04 $12.46 $12.69 $12.28 $12.36 $12.17 25,547
2021-02-03 $12.55 $12.75 $12.26 $12.35 $12.16 29,260
2021-02-02 $14.00 $14.14 $11.99 $12.59 $12.40 70,314
2021-02-01 $12.50 $12.90 $12.14 $12.32 $12.13 66,379
2021-01-29 $12.63 $12.76 $12.11 $12.48 $12.29 31,695
2021-01-28 $12.84 $12.85 $12.50 $12.64 $12.44 11,639
2021-01-27 $12.70 $12.99 $12.53 $12.80 $12.60 19,693
2021-01-26 $12.75 $13.21 $12.61 $12.81 $12.61 33,313
2021-01-25 $12.89 $13.12 $12.15 $12.73 $12.53 35,868
2021-01-22 $12.60 $13.17 $12.60 $12.92 $12.72 51,328
2021-01-21 $12.16 $12.72 $11.89 $12.48 $12.29 27,469
2021-01-20 $11.83 $12.33 $11.65 $12.11 $11.92 20,759
2021-01-19 $12.40 $12.51 $11.60 $11.76 $11.58 92,396
2021-01-15 $12.53 $12.98 $12.30 $12.39 $12.20 15,614
2021-01-14 $12.51 $12.99 $12.34 $12.43 $12.24 11,119
2021-01-13 $12.33 $12.69 $12.30 $12.31 $12.12 19,785
2021-01-12 $13.00 $13.10 $12.35 $12.54 $12.35 19,600
2021-01-11 $13.17 $13.17 $12.65 $12.70 $12.50 8,720
2021-01-08 $12.80 $13.10 $12.50 $13.05 $12.85 14,104
2021-01-07 $12.18 $12.87 $12.18 $12.57 $12.38 11,225
2021-01-06 $12.54 $12.95 $12.17 $12.17 $11.98 25,504
2021-01-05 $12.63 $13.10 $12.54 $12.54 $12.35 30,631
2021-01-04 $13.63 $13.63 $12.34 $12.70 $12.50 37,175
2020-12-31 $14.00 $14.30 $13.12 $13.36 $13.15 26,900
2020-12-30 $14.49 $14.49 $14.00 $14.08 $13.86 36,396
2020-12-29 $13.88 $14.66 $13.81 $14.41 $14.19 52,249
2020-12-28 $14.37 $14.37 $13.87 $14.12 $13.90 7,703
2020-12-24 $14.25 $14.37 $14.01 $14.04 $13.82 7,119
2020-12-23 $13.86 $14.37 $13.82 $14.14 $13.92 17,435
2020-12-22 $13.89 $14.01 $13.33 $13.81 $13.60 12,289
2020-12-21 $13.17 $14.34 $13.17 $13.98 $13.76 55,065
2020-12-18 $13.12 $13.71 $13.06 $13.65 $13.44 88,800
2020-12-17 $13.01 $13.25 $12.96 $12.98 $12.78 20,899
2020-12-16 $13.23 $13.25 $12.98 $13.23 $13.03 10,117
2020-12-15 $13.00 $13.38 $12.95 $13.24 $13.04 18,416
2020-12-14 $13.31 $13.47 $12.90 $12.99 $12.79 21,767
2020-12-11 $12.82 $13.34 $12.73 $13.30 $13.09 12,456
2020-12-10 $12.85 $13.10 $12.65 $12.71 $12.51 14,120
2020-12-09 $13.23 $13.38 $12.84 $12.91 $12.71 20,826
2020-12-08 $12.75 $13.61 $12.60 $13.38 $13.17 48,632
2020-12-07 $12.87 $13.10 $12.60 $12.70 $12.50 20,598
2020-12-04 $13.25 $13.27 $12.50 $12.75 $12.55 20,364
2020-12-03 $13.46 $13.46 $12.87 $13.30 $13.09 17,818
2020-12-02 $13.21 $13.47 $12.99 $13.26 $13.05 12,289
2020-12-01 $13.43 $13.48 $13.00 $13.30 $13.07 11,906
2020-11-30 $12.62 $13.34 $12.62 $13.25 $13.03 55,597
2020-11-27 $12.57 $12.70 $11.82 $12.54 $12.33 37,830
2020-11-25 $12.80 $12.94 $11.83 $12.84 $12.62 75,621
2020-11-24 $13.63 $13.63 $12.62 $12.81 $12.59 41,690
2020-11-23 $12.88 $14.14 $12.78 $13.63 $13.40 116,374
2020-11-20 $12.81 $12.85 $12.29 $12.43 $12.22 37,297
2020-11-19 $12.85 $13.00 $12.63 $12.86 $12.64 28,089
2020-11-18 $13.10 $13.33 $12.67 $12.98 $12.76 51,350
2020-11-17 $13.74 $13.75 $12.99 $13.10 $12.88 23,073
2020-11-16 $15.00 $15.00 $13.62 $13.63 $13.40 55,878
2020-11-13 $13.35 $15.40 $13.34 $15.24 $14.98 36,796
2020-11-12 $13.79 $13.79 $12.90 $13.42 $13.19 33,206
2020-11-11 $13.38 $13.84 $13.26 $13.61 $13.38 22,107
2020-11-10 $12.46 $13.89 $12.46 $13.12 $12.90 24,445
2020-11-09 $15.04 $15.31 $11.23 $12.50 $12.29 158,146
2020-11-06 $16.12 $16.36 $14.35 $15.78 $15.51 42,141
2020-11-05 $16.56 $16.56 $15.63 $16.21 $15.94 9,689
2020-11-04 $16.91 $17.61 $15.75 $15.75 $15.48 21,210
2020-11-03 $16.16 $17.44 $16.16 $16.81 $16.53 41,857
2020-11-02 $15.60 $16.47 $15.60 $16.16 $15.89 10,608
2020-10-30 $16.30 $16.30 $15.13 $15.59 $15.33 46,890
2020-10-29 $15.12 $16.75 $14.88 $16.41 $16.13 37,978
2020-10-28 $15.71 $15.71 $14.15 $14.91 $14.65 59,878
2020-10-27 $16.29 $16.33 $15.51 $15.69 $15.42 18,193
2020-10-26 $16.04 $16.70 $15.61 $16.50 $16.22 23,478
2020-10-23 $16.21 $16.65 $15.75 $16.15 $15.88 8,506
2020-10-22 $16.87 $16.99 $15.65 $15.93 $15.66 39,458
2020-10-21 $17.58 $17.99 $16.41 $16.71 $16.43 35,623
2020-10-20 $17.30 $18.03 $16.78 $17.48 $17.18 75,029
2020-10-19 $14.75 $16.75 $14.75 $16.44 $16.16 142,688
2020-10-16 $13.57 $13.88 $13.57 $13.64 $13.41 22,629
2020-10-15 $14.51 $14.69 $13.55 $13.63 $13.40 35,753
2020-10-14 $14.90 $15.40 $14.78 $15.12 $14.86 46,749
2020-10-13 $14.70 $15.00 $14.54 $14.97 $14.72 23,679
2020-10-12 $15.23 $15.31 $14.96 $14.99 $14.74 9,675
2020-10-09 $15.06 $15.15 $14.76 $15.15 $14.89 9,151
2020-10-08 $16.08 $16.10 $14.80 $15.22 $14.96 20,452
2020-10-07 $15.95 $16.16 $15.57 $15.85 $15.58 8,513
2020-10-06 $15.71 $16.48 $15.45 $15.72 $15.45 23,609
2020-10-05 $15.70 $15.96 $15.51 $15.66 $15.39 16,518
2020-10-02 $15.07 $15.98 $14.70 $15.72 $15.45 51,930
2020-10-01 $14.30 $15.49 $14.26 $15.49 $15.23 31,988
2020-09-30 $14.06 $14.40 $14.06 $14.33 $14.09 18,780
2020-09-29 $14.32 $14.50 $13.97 $14.30 $14.06 14,040
2020-09-28 $14.86 $14.86 $14.10 $14.48 $14.23 11,333
2020-09-25 $13.47 $15.10 $13.40 $14.81 $14.56 22,571
2020-09-24 $13.32 $13.76 $13.17 $13.68 $13.45 13,608
2020-09-23 $14.30 $14.30 $13.21 $13.31 $13.08 19,593
2020-09-22 $14.18 $14.53 $13.72 $14.26 $14.02 15,865
2020-09-21 $14.82 $14.82 $13.31 $14.37 $14.13 27,244
2020-09-18 $15.03 $15.25 $14.39 $15.05 $14.79 25,227
2020-09-17 $14.54 $15.19 $14.16 $15.19 $14.93 19,056
2020-09-16 $13.81 $15.86 $13.63 $14.84 $14.59 89,344
2020-09-15 $12.98 $14.30 $12.87 $13.75 $13.52 37,691
2020-09-14 $12.70 $12.92 $12.01 $12.90 $12.68 41,489
2020-09-11 $13.39 $13.39 $12.21 $12.43 $12.22 31,462
2020-09-10 $13.74 $13.74 $12.70 $12.70 $12.48 15,337
2020-09-09 $12.59 $13.84 $12.59 $13.79 $13.56 18,752
2020-09-08 $12.02 $12.97 $11.55 $12.51 $12.30 47,258
2020-09-04 $14.20 $14.70 $12.31 $12.31 $12.08 61,691
2020-09-03 $15.07 $15.29 $13.40 $14.12 $13.86 26,674
2020-09-02 $14.97 $15.49 $14.74 $14.91 $14.63 63,529
2020-09-01 $13.93 $15.14 $13.70 $14.84 $14.57 43,456
2020-08-31 $15.49 $15.49 $13.61 $14.00 $13.74 48,732
2020-08-28 $15.30 $15.50 $15.06 $15.50 $15.21 25,321
2020-08-27 $15.36 $15.40 $14.57 $15.14 $14.86 24,523
2020-08-26 $15.18 $15.72 $15.05 $15.51 $15.22 25,144
2020-08-25 $15.19 $15.50 $14.50 $15.49 $15.20 47,295
2020-08-24 $15.23 $16.01 $14.70 $15.26 $14.98 22,989
2020-08-21 $15.78 $15.78 $14.75 $15.10 $14.82 27,021
2020-08-20 $15.60 $16.20 $15.59 $15.82 $15.53 8,237
2020-08-19 $16.39 $16.44 $15.45 $15.60 $15.31 14,130
2020-08-18 $15.51 $16.77 $15.51 $16.46 $16.16 17,059
2020-08-17 $15.23 $16.24 $14.81 $15.65 $15.36 36,975
2020-08-14 $17.07 $17.07 $14.65 $15.41 $15.12 98,280
2020-08-13 $18.03 $18.03 $17.00 $17.22 $16.90 31,416
2020-08-12 $17.02 $18.14 $17.00 $17.89 $17.56 66,565
2020-08-11 $18.60 $19.10 $17.75 $17.99 $17.66 29,013
2020-08-10 $19.98 $19.99 $18.20 $18.74 $18.39 41,119
2020-08-07 $18.63 $19.45 $18.50 $19.31 $18.95 31,018
2020-08-06 $18.39 $19.34 $18.17 $18.60 $18.26 32,242
2020-08-05 $17.96 $19.17 $17.27 $18.24 $17.90 74,483
2020-08-04 $17.47 $18.17 $16.70 $17.58 $17.25 76,062
2020-08-03 $16.22 $22.55 $15.54 $18.22 $17.88 832,683
2020-07-31 $16.03 $16.27 $15.41 $16.01 $15.71 26,438
2020-07-30 $16.10 $16.63 $15.56 $15.81 $15.52 42,742
2020-07-29 $14.96 $16.34 $14.95 $16.05 $15.75 41,975
2020-07-28 $14.86 $15.46 $14.35 $14.86 $14.58 27,278
2020-07-27 $15.63 $15.92 $14.34 $14.56 $14.29 39,197
2020-07-24 $15.10 $15.23 $14.30 $15.20 $14.92 39,924
2020-07-23 $15.14 $16.99 $15.14 $15.35 $15.07 88,698
2020-07-22 $17.06 $17.72 $14.54 $15.14 $14.86 201,514
2020-07-21 $14.85 $19.65 $14.85 $17.48 $17.16 492,470
2020-07-20 $14.57 $14.89 $13.87 $14.79 $14.52 58,877
2020-07-17 $14.81 $15.08 $14.26 $14.38 $14.11 27,416
2020-07-16 $15.56 $15.64 $14.68 $14.68 $14.41 35,552
2020-07-15 $16.11 $16.78 $14.30 $15.77 $15.48 110,975
2020-07-14 $13.95 $16.34 $12.90 $16.10 $15.80 159,787
2020-07-13 $14.45 $14.60 $13.48 $13.50 $13.25 49,561
2020-07-10 $14.02 $14.84 $13.74 $14.38 $14.11 41,069
2020-07-09 $14.10 $14.79 $13.69 $14.08 $13.82 35,570
2020-07-08 $14.95 $15.33 $13.70 $14.10 $13.84 55,933
2020-07-07 $14.10 $14.82 $13.79 $14.71 $14.44 43,656
2020-07-06 $13.05 $14.66 $13.05 $14.12 $13.86 87,082
2020-07-02 $13.20 $14.10 $12.68 $13.05 $12.81 75,683
2020-07-01 $13.57 $13.75 $12.86 $13.20 $12.96 142,856
2020-06-30 $16.37 $17.10 $13.69 $13.95 $13.69 240,297
2020-06-29 $14.30 $17.41 $14.22 $16.25 $15.95 510,585
2020-06-26 $15.13 $15.30 $13.01 $13.83 $13.57 332,372
2020-06-25 $11.21 $16.19 $10.82 $15.61 $15.32 994,017
2020-06-24 $10.82 $11.30 $9.69 $11.22 $11.01 372,854
2020-06-23 $10.00 $11.90 $9.97 $11.08 $10.87 537,105
2020-06-22 $9.00 $9.97 $8.85 $9.97 $9.79 394,615
2020-06-19 $7.50 $9.20 $7.28 $8.85 $8.69 488,775
2020-06-18 $6.75 $7.36 $6.75 $7.24 $7.11 82,778
2020-06-17 $6.77 $7.00 $6.40 $6.78 $6.65 61,536
2020-06-16 $5.75 $6.73 $5.75 $6.57 $6.45 199,912
2020-06-15 $5.50 $5.94 $5.39 $5.67 $5.57 18,594
2020-06-12 $5.75 $5.83 $5.70 $5.73 $5.62 21,296
2020-06-11 $5.72 $5.78 $5.50 $5.65 $5.55 51,168
2020-06-10 $5.71 $5.95 $5.68 $5.91 $5.80 42,002
2020-06-09 $5.39 $5.89 $5.23 $5.70 $5.59 29,044
2020-06-08 $5.33 $5.60 $5.11 $5.52 $5.42 44,517
2020-06-05 $5.50 $5.50 $5.26 $5.37 $5.25 69,821
2020-06-04 $5.61 $5.72 $5.13 $5.49 $5.37 44,492
2020-06-03 $5.73 $5.73 $5.52 $5.55 $5.43 26,562
2020-06-02 $5.70 $5.78 $5.56 $5.73 $5.60 26,932
2020-06-01 $5.58 $5.73 $5.38 $5.64 $5.52 58,734
2020-05-29 $5.38 $5.98 $5.38 $5.42 $5.30 179,205
2020-05-28 $5.25 $5.50 $5.18 $5.37 $5.25 25,949
2020-05-27 $5.08 $5.36 $4.72 $5.32 $5.20 99,076
2020-05-26 $5.35 $5.36 $4.80 $4.96 $4.85 107,691
2020-05-22 $5.54 $5.61 $5.21 $5.36 $5.24 26,679
2020-05-21 $5.23 $5.60 $5.10 $5.50 $5.38 51,179
2020-05-20 $5.34 $5.62 $5.20 $5.29 $5.17 37,991
2020-05-19 $5.24 $5.73 $5.20 $5.35 $5.23 70,629
2020-05-18 $5.48 $5.67 $5.10 $5.31 $5.19 120,826
2020-05-15 $6.26 $6.74 $5.00 $5.66 $5.54 324,896
2020-05-14 $6.72 $6.72 $6.11 $6.34 $6.20 96,416
2020-05-13 $6.90 $7.17 $6.60 $6.82 $6.67 62,633
2020-05-12 $6.76 $7.03 $6.70 $6.85 $6.70 51,255
2020-05-11 $7.01 $7.34 $6.76 $6.78 $6.63 77,129
2020-05-08 $6.99 $7.50 $6.82 $6.98 $6.83 65,226
2020-05-07 $6.89 $6.96 $6.70 $6.86 $6.71 28,840
2020-05-06 $6.90 $6.98 $6.59 $6.89 $6.74 26,914
2020-05-05 $7.00 $7.15 $6.68 $6.85 $6.70 64,988
2020-05-04 $6.50 $6.99 $6.50 $6.90 $6.75 70,769
2020-05-01 $7.00 $7.00 $6.50 $6.52 $6.38 134,398
2020-04-30 $6.60 $7.70 $6.52 $7.24 $7.08 300,570
2020-04-29 $6.61 $6.84 $6.53 $6.80 $6.65 101,848
2020-04-28 $6.99 $7.50 $6.30 $6.68 $6.53 706,997
2020-04-27 $6.71 $8.35 $6.70 $6.99 $6.84 1,304,150
2020-04-24 $6.25 $6.60 $6.11 $6.53 $6.39 154,913
2020-04-23 $5.81 $6.19 $5.75 $6.17 $6.03 136,694
2020-04-22 $5.32 $5.79 $5.26 $5.78 $5.65 79,000
2020-04-21 $5.68 $5.68 $5.18 $5.18 $5.07 63,720
2020-04-20 $5.40 $5.74 $5.31 $5.67 $5.54 44,801
2020-04-17 $5.84 $5.84 $5.10 $5.42 $5.30 59,923
2020-04-16 $5.77 $5.80 $5.45 $5.78 $5.65 70,557
2020-04-15 $5.17 $5.70 $5.11 $5.65 $5.53 121,856
2020-04-14 $5.22 $5.48 $5.00 $5.15 $5.04 49,669
2020-04-13 $4.75 $5.62 $4.55 $5.24 $5.12 214,998
2020-04-09 $4.69 $4.96 $4.30 $4.82 $4.71 80,645
2020-04-08 $4.50 $4.65 $4.30 $4.50 $4.40 58,183
2020-04-07 $4.45 $4.54 $4.19 $4.50 $4.40 62,733
2020-04-06 $4.43 $4.70 $4.33 $4.45 $4.35 66,001
2020-04-03 $4.41 $4.50 $4.22 $4.36 $4.26 89,442
2020-04-02 $4.22 $4.50 $4.20 $4.34 $4.24 44,976
2020-04-01 $4.80 $4.85 $4.05 $4.32 $4.22 80,502
2020-03-31 $4.64 $5.00 $4.49 $4.85 $4.74 120,751
2020-03-30 $4.56 $5.20 $4.35 $4.56 $4.46 362,952
2020-03-27 $4.00 $4.35 $3.86 $4.35 $4.25 158,762
2020-03-26 $4.00 $4.22 $3.70 $4.13 $4.04 118,828
2020-03-25 $4.00 $4.19 $3.81 $4.00 $3.91 116,658
2020-03-24 $3.89 $4.06 $3.73 $3.93 $3.84 67,171
2020-03-23 $4.05 $4.05 $3.67 $3.89 $3.80 68,286
2020-03-20 $4.14 $4.44 $3.80 $3.94 $3.85 183,530
2020-03-19 $3.25 $4.50 $3.15 $4.05 $3.96 921,446
2020-03-18 $3.39 $3.70 $3.15 $3.25 $3.18 82,821
2020-03-17 $3.72 $3.85 $3.10 $3.38 $3.31 170,732
2020-03-16 $4.55 $4.55 $3.45 $3.61 $3.53 754,376
2020-03-13 $3.96 $4.02 $3.60 $3.90 $3.81 103,102
2020-03-12 $3.53 $4.33 $3.53 $3.94 $3.85 390,059
2020-03-11 $3.60 $3.94 $3.51 $3.65 $3.57 222,031
2020-03-10 $3.87 $3.87 $3.40 $3.52 $3.44 216,309
2020-03-09 $4.35 $4.90 $3.63 $3.85 $3.77 123,683
2020-03-06 $4.34 $4.52 $4.14 $4.30 $4.21 150,060
2020-03-05 $4.40 $5.33 $4.40 $4.53 $4.43 594,026
2020-03-04 $4.18 $4.69 $3.85 $4.31 $4.21 300,999
2020-03-03 $3.97 $4.87 $3.80 $4.30 $4.21 581,415
2020-03-02 $5.03 $5.11 $4.09 $4.32 $4.22 332,588
2020-02-28 $6.39 $7.95 $4.18 $5.00 $4.89 2,058,045
2020-02-27 $4.08 $6.17 $3.64 $5.19 $5.08 2,320,651
2020-02-26 $3.69 $4.06 $3.53 $3.77 $3.69 270,069
2020-02-25 $3.88 $3.90 $3.51 $3.68 $3.60 80,148
2020-02-24 $3.88 $4.20 $3.60 $3.93 $3.84 263,747
2020-02-21 $3.41 $3.65 $3.41 $3.62 $3.54 50,671
2020-02-20 $3.52 $3.59 $3.43 $3.45 $3.37 5,205
2020-02-19 $3.40 $3.59 $3.40 $3.53 $3.45 38,822
2020-02-18 $3.42 $3.49 $3.40 $3.40 $3.33 19,206
2020-02-14 $3.43 $3.51 $3.41 $3.43 $3.35 13,013
2020-02-13 $3.41 $3.49 $3.41 $3.45 $3.37 23,782
2020-02-12 $3.62 $3.64 $3.42 $3.45 $3.37 53,664
2020-02-11 $3.69 $3.69 $3.56 $3.62 $3.54 48,035
2020-02-10 $3.76 $3.87 $3.58 $3.69 $3.61 92,566
2020-02-07 $3.61 $4.06 $3.61 $3.74 $3.66 208,295
2020-02-06 $3.69 $3.72 $3.60 $3.64 $3.56 16,495
2020-02-05 $3.57 $3.70 $3.52 $3.70 $3.62 16,460
2020-02-04 $3.45 $3.87 $3.34 $3.60 $3.52 162,543
2020-02-03 $3.90 $3.93 $3.45 $3.63 $3.55 86,256
2020-01-31 $3.86 $4.10 $3.65 $3.87 $3.78 94,132
2020-01-30 $3.64 $4.15 $3.61 $3.94 $3.85 180,229
2020-01-29 $3.80 $3.92 $3.62 $3.75 $3.67 332,833
2020-01-28 $4.95 $5.44 $3.72 $3.92 $3.83 5,106,622
2020-01-27 $3.89 $4.03 $3.30 $3.49 $3.41 97,375
2020-01-24 $3.35 $4.68 $3.35 $3.56 $3.48 448,812
2020-01-23 $3.33 $3.33 $3.25 $3.25 $3.18 8,849
2020-01-22 $3.33 $3.33 $3.31 $3.33 $3.26 4,265
2020-01-21 $3.33 $3.35 $3.31 $3.33 $3.26 6,677
2020-01-17 $3.34 $3.38 $3.34 $3.38 $3.31 2,365
2020-01-16 $3.39 $3.39 $3.39 $3.39 $3.32 2
2020-01-15 $3.37 $3.39 $3.33 $3.39 $3.32 2,496
2020-01-14 $3.40 $3.40 $3.39 $3.40 $3.33 2,080
2020-01-13 $3.39 $3.39 $3.39 $3.39 $3.32 598
2020-01-10 $3.48 $3.48 $3.45 $3.48 $3.40 548
2020-01-09 $3.44 $3.44 $3.44 $3.44 $3.36 151
2020-01-08 $3.38 $3.42 $3.34 $3.42 $3.34 7,873
2020-01-07 $3.34 $3.35 $3.34 $3.35 $3.28 2,400
2020-01-06 $3.31 $3.31 $3.31 $3.31 $3.24 626
2020-01-03 $3.36 $3.40 $3.31 $3.31 $3.24 2,905
2020-01-02 $3.31 $3.48 $3.31 $3.48 $3.40 2,432
2019-12-31 $3.32 $3.34 $3.31 $3.31 $3.24 6,088
2019-12-30 $3.31 $3.34 $3.31 $3.34 $3.27 4,063
2019-12-27 $3.41 $3.41 $3.37 $3.37 $3.30 7,045
2019-12-26 $3.45 $3.52 $3.41 $3.41 $3.33 6,738
2019-12-24 $3.54 $3.54 $3.54 $3.54 $3.46 155
2019-12-23 $3.46 $3.46 $3.46 $3.46 $3.38 98
2019-12-20 $3.44 $3.50 $3.44 $3.46 $3.38 2,838
2019-12-19 $3.51 $3.51 $3.51 $3.51 $3.43 115
2019-12-18 $3.41 $3.51 $3.38 $3.51 $3.43 2,129
2019-12-17 $3.36 $3.49 $3.36 $3.44 $3.36 1,262
2019-12-16 $3.51 $3.51 $3.44 $3.45 $3.37 3,824
2019-12-13 $3.45 $3.45 $3.36 $3.36 $3.29 5,721
2019-12-12 $3.40 $3.41 $3.36 $3.41 $3.33 5,564
2019-12-11 $3.37 $3.41 $3.36 $3.41 $3.33 3,817
2019-12-10 $3.36 $3.41 $3.36 $3.41 $3.33 4,750
2019-12-09 $3.32 $3.32 $3.32 $3.32 $3.25 77
2019-12-06 $3.40 $3.40 $3.32 $3.32 $3.25 2,068
2019-12-05 $3.32 $3.40 $3.31 $3.35 $3.28 4,230
2019-12-04 $3.34 $3.34 $3.31 $3.31 $3.24 674
2019-12-03 $3.36 $3.45 $3.34 $3.42 $3.34 9,402
2019-12-02 $3.34 $3.34 $3.32 $3.32 $3.25 1,357
2019-11-29 $3.38 $3.38 $3.38 $3.38 $3.31 2
2019-11-27 $3.31 $3.38 $3.31 $3.38 $3.31 1,460
2019-11-26 $3.42 $3.42 $3.38 $3.38 $3.31 1,248
2019-11-25 $3.40 $3.42 $3.39 $3.39 $3.32 1,002
2019-11-22 $3.34 $3.34 $3.31 $3.34 $3.27 6,372
2019-11-21 $3.35 $3.35 $3.35 $3.35 $3.28 0
2019-11-20 $3.42 $3.51 $3.35 $3.35 $3.28 3,092
2019-11-19 $3.60 $3.60 $3.35 $3.48 $3.40 1,908
2019-11-18 $3.32 $3.36 $3.31 $3.36 $3.29 7,028
2019-11-15 $3.32 $3.43 $3.32 $3.43 $3.35 1,489
2019-11-14 $3.57 $3.68 $3.31 $3.31 $3.24 88,432
2019-11-13 $3.46 $3.64 $3.46 $3.60 $3.52 15,561
2019-11-12 $3.57 $3.57 $3.49 $3.52 $3.44 10,925
2019-11-11 $3.56 $3.56 $3.56 $3.56 $3.48 90
2019-11-08 $3.50 $3.57 $3.50 $3.56 $3.48 4,285
2019-11-07 $3.60 $3.60 $3.55 $3.55 $3.47 2,378
2019-11-06 $3.48 $3.52 $3.48 $3.51 $3.43 1,138
2019-11-05 $3.50 $3.50 $3.46 $3.47 $3.39 3,763
2019-11-04 $3.42 $3.49 $3.41 $3.46 $3.38 9,633
2019-11-01 $3.43 $3.45 $3.33 $3.44 $3.36 11,644
2019-10-31 $3.45 $3.45 $3.45 $3.45 $3.37 4,225
2019-10-30 $3.49 $3.50 $3.41 $3.41 $3.33 4,586
2019-10-29 $3.45 $3.45 $3.39 $3.39 $3.32 4,170
2019-10-28 $3.45 $3.45 $3.35 $3.43 $3.35 1,136
2019-10-25 $3.48 $3.49 $3.45 $3.45 $3.37 1,496
2019-10-24 $3.47 $3.47 $3.47 $3.47 $3.39 111
2019-10-23 $3.47 $3.47 $3.47 $3.47 $3.39 2,406
2019-10-22 $3.44 $3.44 $3.44 $3.44 $3.36 86
2019-10-21 $3.47 $3.47 $3.42 $3.44 $3.36 930
2019-10-18 $3.48 $3.50 $3.46 $3.46 $3.38 5,253
2019-10-17 $3.45 $3.48 $3.42 $3.45 $3.37 11,210
2019-10-16 $3.45 $3.46 $3.36 $3.36 $3.29 3,073
2019-10-15 $3.45 $3.45 $3.45 $3.45 $3.37 4,248
2019-10-14 $3.45 $3.45 $3.42 $3.44 $3.36 6,662
2019-10-11 $3.31 $3.50 $3.31 $3.45 $3.37 7,465
2019-10-10 $3.35 $3.35 $3.32 $3.35 $3.28 3,693
2019-10-09 $3.40 $3.40 $3.40 $3.40 $3.33 221
2019-10-08 $3.42 $3.44 $3.40 $3.40 $3.33 1,303
2019-10-07 $3.44 $3.47 $3.35 $3.35 $3.28 2,513
2019-10-04 $3.32 $3.32 $3.32 $3.32 $3.25 42
2019-10-03 $3.31 $3.48 $3.28 $3.32 $3.25 12,245
2019-10-02 $3.48 $3.48 $3.28 $3.28 $3.21 3,149
2019-10-01 $3.47 $3.50 $3.45 $3.49 $3.41 12,310
2019-09-30 $3.45 $3.45 $3.28 $3.28 $3.21 1,969
2019-09-27 $3.30 $3.30 $3.28 $3.28 $3.21 881
2019-09-26 $3.33 $3.45 $3.28 $3.28 $3.21 9,361
2019-09-25 $3.30 $3.34 $3.28 $3.28 $3.21 1,561
2019-09-24 $3.39 $3.39 $3.39 $3.39 $3.32 72
2019-09-23 $3.38 $3.39 $3.26 $3.39 $3.32 1,171
2019-09-20 $3.39 $3.44 $3.26 $3.40 $3.33 12,765
2019-09-19 $3.36 $3.37 $3.36 $3.37 $3.30 475
2019-09-18 $3.27 $3.33 $3.26 $3.27 $3.20 1,693
2019-09-17 $3.25 $3.35 $3.25 $3.33 $3.26 8,300
2019-09-16 $3.30 $3.33 $3.25 $3.31 $3.24 4,698
2019-09-13 $3.33 $3.33 $3.30 $3.32 $3.25 312
2019-09-12 $3.27 $3.33 $3.27 $3.30 $3.23 8,016
2019-09-11 $3.32 $3.37 $3.25 $3.33 $3.26 31,548
2019-09-10 $3.33 $3.35 $3.31 $3.32 $3.25 8,885
2019-09-09 $3.34 $3.40 $3.28 $3.40 $3.33 3,574
2019-09-06 $3.35 $3.39 $3.29 $3.33 $3.26 8,039
2019-09-05 $3.32 $3.34 $3.30 $3.34 $3.27 1,784
2019-09-04 $3.41 $3.41 $3.29 $3.33 $3.26 8,226
2019-09-03 $3.34 $3.39 $3.32 $3.36 $3.29 3,479
2019-08-30 $3.21 $3.34 $3.21 $3.31 $3.24 2,802
2019-08-29 $3.26 $3.26 $3.26 $3.26 $3.19 320
2019-08-28 $3.29 $3.36 $3.29 $3.36 $3.29 1,701
2019-08-27 $3.22 $3.38 $3.22 $3.36 $3.29 8,533
2019-08-26 $3.36 $3.36 $3.27 $3.28 $3.21 6,021
2019-08-23 $3.51 $3.51 $3.33 $3.34 $3.27 24,325
2019-08-22 $3.35 $3.51 $3.35 $3.50 $3.42 14,306
2019-08-21 $3.40 $3.53 $3.34 $3.34 $3.27 23,156
2019-08-20 $3.41 $3.45 $3.36 $3.44 $3.36 13,823
2019-08-19 $3.47 $3.47 $3.33 $3.34 $3.27 29,620
2019-08-16 $3.38 $3.45 $3.38 $3.44 $3.36 9,099
2019-08-15 $3.30 $3.39 $3.24 $3.39 $3.32 36,643
2019-08-14 $3.66 $3.66 $3.30 $3.39 $3.32 111,589
2019-08-13 $3.56 $3.72 $3.50 $3.55 $3.47 18,576
2019-08-12 $3.45 $3.72 $3.45 $3.57 $3.49 10,530
2019-08-09 $3.57 $3.57 $3.57 $3.57 $3.49 22
2019-08-08 $3.69 $3.69 $3.57 $3.57 $3.49 13,510
2019-08-07 $3.69 $3.69 $3.57 $3.68 $3.60 12,601
2019-08-06 $3.51 $3.51 $3.51 $3.51 $3.43 136
2019-08-05 $3.64 $3.69 $3.51 $3.51 $3.43 2,801
2019-08-02 $3.55 $3.60 $3.53 $3.59 $3.51 2,790
2019-08-01 $3.57 $3.67 $3.53 $3.60 $3.52 3,939
2019-07-31 $3.67 $3.69 $3.51 $3.67 $3.59 3,382
2019-07-30 $3.60 $3.66 $3.55 $3.65 $3.57 13,832
2019-07-29 $3.53 $3.61 $3.53 $3.60 $3.52 15,636
2019-07-26 $3.64 $3.64 $3.48 $3.59 $3.51 68,530
2019-07-25 $3.51 $3.64 $3.45 $3.64 $3.56 14,350
2019-07-24 $3.63 $3.63 $3.63 $3.63 $3.55 51
2019-07-23 $3.63 $3.63 $3.63 $3.63 $3.55 166
2019-07-22 $3.52 $3.57 $3.44 $3.57 $3.49 15,501
2019-07-19 $3.50 $3.55 $3.47 $3.55 $3.47 15,417
2019-07-18 $3.65 $3.66 $3.57 $3.59 $3.51 4,908
2019-07-17 $3.51 $3.56 $3.51 $3.56 $3.48 2,588
2019-07-16 $3.58 $3.58 $3.48 $3.50 $3.42 14,561
2019-07-15 $3.57 $3.57 $3.57 $3.57 $3.49 177
2019-07-12 $3.65 $3.65 $3.48 $3.50 $3.42 2,373
2019-07-11 $3.53 $3.59 $3.53 $3.59 $3.51 20,107
2019-07-10 $3.41 $3.58 $3.39 $3.53 $3.45 11,608
2019-07-09 $3.46 $3.49 $3.37 $3.45 $3.37 10,672
2019-07-08 $3.34 $3.48 $3.34 $3.42 $3.34 6,944
2019-07-05 $3.41 $3.44 $3.28 $3.40 $3.33 6,456
2019-07-03 $3.35 $3.47 $3.29 $3.40 $3.33 24,677
2019-07-02 $3.30 $3.46 $3.30 $3.35 $3.28 3,270
2019-07-01 $3.37 $3.41 $3.34 $3.36 $3.29 5,586
2019-06-28 $3.37 $3.43 $3.29 $3.29 $3.22 29,555
2019-06-27 $3.37 $3.37 $3.33 $3.36 $3.29 803
2019-06-26 $3.30 $3.34 $3.30 $3.34 $3.27 364
2019-06-25 $3.49 $3.51 $3.49 $3.50 $3.42 610
2019-06-24 $3.40 $3.40 $3.30 $3.30 $3.23 4,228
2019-06-21 $3.52 $3.52 $3.30 $3.35 $3.28 6,946
2019-06-20 $3.30 $3.35 $3.30 $3.35 $3.28 508
2019-06-19 $3.29 $3.29 $3.29 $3.29 $3.22 117
2019-06-18 $3.30 $3.32 $3.24 $3.32 $3.25 3,360
2019-06-17 $3.30 $3.30 $3.30 $3.30 $3.23 373
2019-06-14 $3.43 $3.43 $3.39 $3.40 $3.33 2,950
2019-06-13 $3.31 $3.45 $3.31 $3.45 $3.37 616
2019-06-12 $3.30 $3.30 $3.30 $3.30 $3.23 817
2019-06-11 $3.31 $3.31 $3.31 $3.31 $3.24 121
2019-06-10 $3.49 $3.49 $3.31 $3.31 $3.23 4,935
2019-06-07 $3.30 $3.47 $3.30 $3.32 $3.25 989
2019-06-06 $3.14 $3.29 $3.14 $3.29 $3.22 1,027
2019-06-05 $3.42 $3.42 $3.29 $3.29 $3.22 3,723
2019-06-04 $3.45 $3.49 $3.11 $3.33 $3.26 2,997
2019-06-03 $3.30 $3.38 $3.25 $3.38 $3.31 17,727
2019-05-31 $3.55 $3.58 $3.35 $3.35 $3.28 3,229
2019-05-30 $3.49 $3.49 $3.40 $3.44 $3.36 7,618
2019-05-29 $3.55 $3.65 $3.50 $3.50 $3.42 6,486
2019-05-28 $3.52 $3.78 $3.51 $3.51 $3.43 16,188
2019-05-24 $3.55 $3.72 $3.38 $3.59 $3.51 62,937
2019-05-23 $3.38 $3.55 $3.34 $3.49 $3.41 50,471
2019-05-22 $3.40 $3.59 $3.36 $3.46 $3.38 3,276
2019-05-21 $3.34 $3.40 $3.29 $3.29 $3.22 13,753
2019-05-20 $3.29 $3.33 $3.25 $3.33 $3.26 3,037
2019-05-17 $3.31 $3.35 $3.27 $3.29 $3.22 10,823
2019-05-16 $3.40 $3.48 $3.28 $3.30 $3.23 20,928
2019-05-15 $3.00 $3.59 $2.90 $3.36 $3.29 69,697
2019-05-14 $2.92 $3.00 $2.91 $2.97 $2.90 12,970
2019-05-13 $2.93 $3.00 $2.93 $2.99 $2.92 963
2019-05-10 $2.93 $3.06 $2.93 $2.97 $2.90 8,527
2019-05-09 $3.05 $3.05 $2.92 $2.98 $2.91 15,432
2019-05-08 $3.00 $3.10 $2.95 $3.05 $2.98 12,556
2019-05-07 $2.95 $3.03 $2.91 $2.97 $2.90 24,662
2019-05-06 $2.98 $3.13 $2.98 $3.00 $2.93 17,944
2019-05-03 $3.00 $3.05 $2.93 $2.96 $2.89 6,428
2019-05-02 $3.00 $3.00 $2.94 $2.95 $2.88 8,773
2019-05-01 $3.07 $3.07 $2.99 $2.99 $2.92 11,924
2019-04-30 $3.14 $3.14 $3.08 $3.10 $3.03 1,623
2019-04-29 $3.07 $3.10 $3.07 $3.10 $3.03 1,917
2019-04-26 $3.10 $3.10 $3.07 $3.10 $3.03 1,382
2019-04-25 $3.11 $3.11 $3.05 $3.05 $2.98 1,656
2019-04-24 $3.11 $3.14 $3.07 $3.07 $3.00 3,664
2019-04-23 $3.07 $3.14 $3.07 $3.13 $3.06 10,060
2019-04-22 $2.94 $3.05 $2.93 $3.02 $2.95 15,095
2019-04-18 $2.96 $3.04 $2.96 $2.99 $2.92 2,752
2019-04-17 $3.03 $3.08 $2.98 $2.98 $2.91 23,404
2019-04-16 $3.04 $3.04 $2.93 $3.00 $2.93 21,475
2019-04-15 $3.06 $3.06 $3.04 $3.05 $2.98 6,955
2019-04-12 $3.10 $3.10 $3.02 $3.03 $2.96 11,218
2019-04-11 $3.13 $3.13 $3.07 $3.13 $3.06 2,978
2019-04-10 $3.15 $3.15 $3.05 $3.05 $2.98 25,205
2019-04-09 $3.15 $3.21 $3.15 $3.21 $3.14 2,991
2019-04-08 $3.18 $3.26 $3.13 $3.18 $3.11 9,083
2019-04-05 $3.18 $3.28 $3.17 $3.18 $3.11 36,798
2019-04-04 $3.27 $3.30 $3.23 $3.28 $3.21 5,566
2019-04-03 $3.29 $3.36 $3.25 $3.30 $3.18 8,063
2019-04-02 $3.30 $3.33 $3.12 $3.29 $3.17 19,886
2019-04-01 $3.33 $3.42 $3.22 $3.34 $3.22 9,581
2019-03-29 $3.85 $3.85 $3.40 $3.41 $3.28 46,392
2019-03-28 $3.90 $3.99 $3.90 $3.90 $3.76 11,664
2019-03-27 $3.85 $3.90 $3.83 $3.90 $3.76 6,265
2019-03-26 $3.82 $3.87 $3.76 $3.82 $3.68 25,767
2019-03-25 $3.61 $3.77 $3.61 $3.77 $3.63 17,984
2019-03-22 $3.77 $3.77 $3.67 $3.77 $3.63 2,081
2019-03-21 $3.77 $3.77 $3.77 $3.77 $3.63 398
2019-03-20 $3.76 $3.76 $3.76 $3.76 $3.62 355
2019-03-19 $3.78 $3.80 $3.78 $3.79 $3.65 2,405
2019-03-18 $3.67 $3.70 $3.65 $3.70 $3.56 7,508
2019-03-15 $3.59 $3.65 $3.59 $3.65 $3.52 1,044
2019-03-14 $3.70 $3.70 $3.70 $3.70 $3.56 10
2019-03-13 $3.58 $3.70 $3.58 $3.70 $3.56 5,409
2019-03-12 $3.76 $3.76 $3.76 $3.76 $3.62 25
2019-03-11 $3.75 $3.76 $3.74 $3.76 $3.62 2,788
2019-03-08 $3.66 $3.71 $3.66 $3.71 $3.57 3,516
2019-03-07 $3.69 $3.76 $3.69 $3.75 $3.61 10,099
2019-03-06 $3.65 $3.65 $3.65 $3.65 $3.52 566
2019-03-05 $3.64 $3.64 $3.64 $3.64 $3.51 329
2019-03-04 $3.70 $3.71 $3.70 $3.71 $3.57 5,891
2019-03-01 $3.77 $3.77 $3.65 $3.65 $3.52 2,546
2019-02-28 $3.69 $3.69 $3.64 $3.67 $3.54 1,584
2019-02-27 $3.63 $3.63 $3.63 $3.63 $3.50 451
2019-02-26 $3.61 $3.79 $3.61 $3.63 $3.50 1,037
2019-02-25 $3.72 $3.76 $3.61 $3.61 $3.48 22,195
2019-02-22 $3.74 $3.87 $3.62 $3.64 $3.51 6,080
2019-02-21 $3.64 $3.77 $3.64 $3.75 $3.61 2,115
2019-02-20 $3.70 $3.70 $3.59 $3.59 $3.46 3,736
2019-02-19 $3.68 $3.73 $3.62 $3.73 $3.59 10,818
2019-02-15 $3.72 $3.72 $3.61 $3.61 $3.48 7,623
2019-02-14 $3.72 $3.77 $3.70 $3.72 $3.58 3,213
2019-02-13 $3.71 $3.72 $3.61 $3.72 $3.58 2,333
2019-02-12 $3.71 $3.74 $3.62 $3.70 $3.56 6,067
2019-02-11 $3.69 $3.80 $3.69 $3.71 $3.57 3,632
2019-02-08 $3.65 $3.70 $3.65 $3.65 $3.52 3,289
2019-02-07 $3.70 $3.71 $3.65 $3.71 $3.57 10,412
2019-02-06 $3.67 $3.69 $3.65 $3.66 $3.53 6,025
2019-02-05 $3.72 $3.80 $3.65 $3.67 $3.54 16,200
2019-02-04 $3.75 $3.79 $3.74 $3.76 $3.62 13,089
2019-02-01 $3.78 $3.78 $3.75 $3.75 $3.61 20,843
2019-01-31 $3.71 $3.78 $3.71 $3.75 $3.61 8,347
2019-01-30 $3.77 $3.78 $3.73 $3.74 $3.60 5,910
2019-01-29 $3.72 $3.72 $3.71 $3.71 $3.57 3,081
2019-01-28 $3.72 $3.72 $3.70 $3.70 $3.56 8,835
2019-01-25 $3.65 $3.74 $3.65 $3.70 $3.56 8,509
2019-01-24 $3.63 $3.63 $3.63 $3.63 $3.50 3,007
2019-01-23 $3.67 $3.68 $3.60 $3.60 $3.47 2,488
2019-01-22 $3.69 $3.69 $3.52 $3.52 $3.39 5,505
2019-01-18 $3.66 $3.67 $3.66 $3.67 $3.54 1,020
2019-01-17 $3.65 $3.67 $3.62 $3.62 $3.49 2,110
2019-01-16 $3.53 $3.70 $3.53 $3.61 $3.48 2,836
2019-01-15 $3.45 $3.52 $3.45 $3.52 $3.39 528
2019-01-14 $3.47 $3.47 $3.47 $3.47 $3.34 212
2019-01-11 $3.40 $3.40 $3.39 $3.40 $3.28 2,557
2019-01-10 $3.36 $3.36 $3.29 $3.31 $3.19 10,579
2019-01-09 $3.38 $3.38 $3.35 $3.35 $3.23 7,603
2019-01-08 $3.38 $3.39 $3.35 $3.35 $3.23 7,010
2019-01-07 $3.33 $3.36 $3.32 $3.33 $3.21 5,387
2019-01-04 $3.30 $3.30 $3.27 $3.30 $3.18 1,770
2019-01-03 $3.32 $3.36 $3.17 $3.17 $3.05 7,961
2019-01-02 $3.40 $3.40 $3.26 $3.32 $3.20 2,085
2018-12-31 $3.25 $3.34 $3.25 $3.28 $3.16 4,215
2018-12-28 $3.39 $3.39 $3.24 $3.29 $3.17 7,591
2018-12-27 $3.11 $3.22 $3.11 $3.15 $3.03 3,939
2018-12-26 $3.14 $3.19 $3.10 $3.19 $3.07 3,481
2018-12-24 $3.07 $3.10 $3.05 $3.07 $2.96 3,707
2018-12-21 $3.24 $3.24 $3.10 $3.10 $2.99 8,586
2018-12-20 $3.24 $3.25 $3.11 $3.11 $3.00 7,826
2018-12-19 $3.20 $3.28 $3.20 $3.27 $3.15 2,533
2018-12-18 $3.22 $3.24 $3.21 $3.24 $3.12 1,796
2018-12-17 $3.29 $3.30 $3.20 $3.21 $3.09 1,596
2018-12-14 $3.27 $3.30 $3.27 $3.30 $3.18 658
2018-12-13 $3.29 $3.35 $3.27 $3.27 $3.15 7,538
2018-12-12 $3.30 $3.35 $3.25 $3.25 $3.13 16,135
2018-12-11 $3.40 $3.40 $3.30 $3.30 $3.18 11,645
2018-12-10 $3.40 $3.44 $3.13 $3.30 $3.18 25,610
2018-12-07 $3.48 $3.51 $3.37 $3.38 $3.26 5,961
2018-12-06 $3.54 $3.55 $3.40 $3.48 $3.35 6,338
2018-12-04 $3.67 $3.68 $3.51 $3.54 $3.41 4,501
2018-12-03 $3.62 $3.75 $3.61 $3.61 $3.48 12,910
2018-11-30 $3.80 $3.84 $3.61 $3.61 $3.48 4,215
2018-11-29 $3.73 $3.80 $3.69 $3.75 $3.61 3,733
2018-11-28 $3.74 $3.74 $3.64 $3.68 $3.54 7,091
2018-11-27 $3.68 $3.73 $3.68 $3.72 $3.58 5,945
2018-11-26 $3.60 $3.73 $3.53 $3.68 $3.54 11,665
2018-11-23 $3.59 $3.61 $3.48 $3.48 $3.35 5,352
2018-11-21 $3.60 $3.67 $3.59 $3.59 $3.46 3,434
2018-11-20 $3.65 $3.83 $3.50 $3.59 $3.46 11,108
2018-11-19 $3.60 $3.65 $3.45 $3.65 $3.52 8,614
2018-11-16 $3.51 $3.60 $3.51 $3.60 $3.47 9,148
2018-11-15 $3.70 $3.71 $3.44 $3.56 $3.43 15,062
2018-11-14 $3.90 $4.26 $3.59 $3.59 $3.46 111,460
2018-11-13 $3.93 $3.94 $3.78 $3.82 $3.68 3,039
2018-11-12 $4.00 $4.02 $3.93 $3.93 $3.79 1,155
2018-11-09 $3.91 $3.94 $3.80 $3.94 $3.80 12,281
2018-11-08 $3.85 $3.85 $3.84 $3.84 $3.70 3,117
2018-11-07 $3.77 $3.89 $3.74 $3.79 $3.65 22,126
2018-11-06 $3.85 $3.85 $3.72 $3.72 $3.58 5,251
2018-11-05 $3.85 $3.99 $3.85 $3.85 $3.71 3,012
2018-11-02 $3.83 $4.02 $3.83 $3.85 $3.71 638
2018-11-01 $3.73 $4.10 $3.73 $3.80 $3.66 11,766
2018-10-31 $3.65 $3.73 $3.65 $3.73 $3.59 1,800
2018-10-30 $3.75 $3.75 $3.57 $3.57 $3.44 2,420
2018-10-29 $3.73 $3.73 $3.70 $3.70 $3.56 3,235
2018-10-26 $3.70 $3.75 $3.65 $3.70 $3.56 2,463
2018-10-25 $3.79 $3.84 $3.70 $3.70 $3.56 7,077
2018-10-24 $3.89 $3.90 $3.68 $3.70 $3.56 10,269
2018-10-23 $3.91 $3.92 $3.71 $3.80 $3.66 15,498
2018-10-22 $3.91 $3.91 $3.78 $3.91 $3.77 1,071
2018-10-19 $3.84 $3.91 $3.84 $3.91 $3.77 3,324
2018-10-18 $3.92 $3.92 $3.78 $3.83 $3.69 6,171
2018-10-17 $3.99 $4.02 $3.98 $3.99 $3.84 9,142
2018-10-16 $4.00 $4.00 $3.91 $3.99 $3.84 5,176
2018-10-15 $4.00 $4.00 $3.85 $3.86 $3.72 3,136
2018-10-12 $3.76 $4.04 $3.76 $4.04 $3.89 11,692
2018-10-11 $3.91 $3.93 $3.64 $3.76 $3.62 29,742
2018-10-10 $4.07 $4.08 $3.91 $3.91 $3.77 7,571
2018-10-09 $4.07 $4.07 $4.00 $4.07 $3.92 7,742
2018-10-08 $4.20 $4.20 $4.09 $4.09 $3.94 3,757
2018-10-05 $4.23 $4.23 $4.08 $4.21 $4.06 4,851
2018-10-04 $4.20 $4.23 $4.10 $4.20 $4.05 5,537
2018-10-03 $4.20 $4.25 $4.14 $4.20 $4.05 15,674
2018-10-02 $4.24 $4.25 $4.10 $4.10 $3.95 13,220
2018-10-01 $4.13 $4.20 $4.13 $4.20 $4.05 1,927
2018-09-28 $4.19 $4.19 $4.07 $4.08 $3.93 11,635
2018-09-27 $4.17 $4.22 $4.06 $4.19 $4.04 5,668
2018-09-26 $4.27 $4.32 $4.22 $4.25 $4.09 4,231
2018-09-25 $4.15 $4.27 $4.15 $4.27 $4.11 2,876
2018-09-24 $4.25 $4.34 $4.08 $4.15 $4.00 6,273
2018-09-21 $4.18 $4.30 $4.10 $4.30 $4.14 2,399
2018-09-20 $4.13 $4.18 $4.13 $4.14 $3.99 3,668
2018-09-19 $4.14 $4.20 $3.99 $4.20 $4.05 12,481
2018-09-18 $4.23 $4.23 $4.09 $4.14 $3.99 3,540
2018-09-17 $4.29 $4.29 $4.08 $4.17 $4.02 11,458
2018-09-14 $4.32 $4.43 $4.17 $4.22 $4.06 19,370
2018-09-13 $4.40 $4.47 $4.17 $4.29 $4.13 29,116
2018-09-12 $4.49 $4.49 $4.23 $4.39 $4.23 6,611
2018-09-11 $4.48 $4.78 $4.48 $4.48 $4.32 67,280
2018-09-10 $4.37 $4.60 $4.34 $4.50 $4.33 59,923
2018-09-07 $4.31 $4.31 $4.31 $4.31 $4.15 607
2018-09-06 $4.27 $4.40 $4.27 $4.31 $4.15 1,657
2018-09-05 $4.23 $4.41 $4.18 $4.22 $4.06 7,652
2018-09-04 $4.16 $4.38 $4.16 $4.22 $4.06 14,523
2018-08-31 $4.26 $4.38 $4.17 $4.23 $4.07 6,356
2018-08-30 $4.39 $4.41 $4.10 $4.25 $4.09 17,137
2018-08-29 $4.33 $4.45 $4.33 $4.42 $4.26 6,320
2018-08-28 $4.33 $4.43 $4.33 $4.33 $4.17 14,546
2018-08-27 $4.50 $4.51 $4.32 $4.32 $4.16 18,181
2018-08-24 $4.27 $4.53 $4.27 $4.41 $4.25 50,357
2018-08-23 $4.05 $4.23 $4.02 $4.23 $4.07 21,277
2018-08-22 $3.93 $4.14 $3.90 $4.00 $3.85 26,176
2018-08-21 $3.99 $4.00 $3.90 $3.90 $3.76 5,944
2018-08-20 $3.92 $4.03 $3.87 $3.90 $3.76 12,795
2018-08-17 $3.95 $4.04 $3.76 $3.79 $3.65 15,770
2018-08-16 $4.00 $4.03 $3.90 $3.98 $3.83 3,446
2018-08-15 $4.06 $4.06 $3.85 $4.05 $3.90 34,688
2018-08-14 $3.76 $4.17 $3.61 $3.93 $3.79 65,919
2018-08-13 $3.76 $3.80 $3.65 $3.73 $3.59 15,774
2018-08-10 $3.70 $3.85 $3.61 $3.79 $3.65 29,387
2018-08-09 $3.77 $3.88 $3.58 $3.77 $3.63 49,824
2018-08-08 $3.63 $3.80 $3.39 $3.70 $3.56 9,132
2018-08-07 $3.72 $3.80 $3.62 $3.64 $3.51 3,859
2018-08-06 $3.52 $3.87 $3.52 $3.70 $3.56 23,264
2018-08-03 $3.50 $3.58 $3.50 $3.52 $3.39 12,201
2018-08-02 $3.50 $3.58 $3.50 $3.55 $3.42 7,015
2018-08-01 $3.55 $3.59 $3.51 $3.55 $3.42 13,049
2018-07-31 $3.71 $3.71 $3.50 $3.62 $3.49 2,691
2018-07-30 $3.40 $3.71 $3.40 $3.71 $3.57 1,887
2018-07-27 $3.55 $3.72 $3.40 $3.65 $3.52 6,178
2018-07-26 $3.67 $3.68 $3.65 $3.66 $3.53 2,500
2018-07-25 $3.77 $3.86 $3.65 $3.66 $3.53 3,609
2018-07-24 $3.70 $3.78 $3.43 $3.78 $3.64 8,481
2018-07-23 $3.62 $3.77 $3.62 $3.77 $3.63 12,394
2018-07-20 $3.54 $3.68 $3.52 $3.62 $3.49 895
2018-07-19 $3.73 $3.73 $3.48 $3.59 $3.46 5,721
2018-07-18 $3.70 $3.85 $3.70 $3.75 $3.61 6,477
2018-07-17 $3.72 $3.72 $3.66 $3.68 $3.54 940
2018-07-16 $3.75 $3.75 $3.61 $3.61 $3.48 1,657
2018-07-13 $3.62 $3.68 $3.62 $3.68 $3.54 1,018
2018-07-12 $3.62 $3.62 $3.62 $3.62 $3.49 41
2018-07-11 $3.62 $3.62 $3.62 $3.62 $3.49 15
2018-07-10 $3.64 $3.65 $3.62 $3.62 $3.49 1,949
2018-07-09 $3.61 $3.65 $3.60 $3.60 $3.47 4,718
2018-07-06 $3.62 $3.62 $3.62 $3.62 $3.49 137
2018-07-05 $3.58 $3.62 $3.55 $3.62 $3.49 9,024
2018-07-03 $3.59 $3.59 $3.59 $3.59 $3.46 524
2018-07-02 $3.59 $3.59 $3.55 $3.55 $3.42 3,914
2018-06-29 $3.60 $3.60 $3.59 $3.59 $3.46 2,278
2018-06-28 $3.45 $3.45 $3.45 $3.45 $3.32 201
2018-06-27 $3.70 $3.70 $3.66 $3.66 $3.53 2,182
2018-06-26 $3.60 $3.60 $3.54 $3.60 $3.47 6,471
2018-06-25 $3.54 $3.69 $3.52 $3.52 $3.39 2,276
2018-06-22 $3.81 $3.81 $3.49 $3.55 $3.42 20,106
2018-06-21 $3.75 $3.88 $3.65 $3.88 $3.74 1,756
2018-06-20 $3.74 $3.74 $3.70 $3.70 $3.56 1,829
2018-06-19 $3.68 $3.89 $3.66 $3.66 $3.53 4,498
2018-06-18 $3.65 $3.75 $3.54 $3.75 $3.61 11,275
2018-06-15 $3.65 $3.74 $3.63 $3.63 $3.50 4,158
2018-06-14 $3.63 $3.74 $3.63 $3.70 $3.56 4,351
2018-06-13 $3.72 $3.72 $3.64 $3.65 $3.52 3,667
2018-06-12 $3.70 $3.71 $3.65 $3.69 $3.55 813
2018-06-11 $3.70 $3.71 $3.70 $3.71 $3.57 1,047
2018-06-08 $3.75 $3.75 $3.64 $3.64 $3.51 2,384
2018-06-07 $3.70 $3.73 $3.69 $3.70 $3.56 10,687
2018-06-06 $3.73 $3.78 $3.70 $3.71 $3.57 5,262
2018-06-05 $3.72 $3.80 $3.67 $3.78 $3.64 6,386
2018-06-04 $3.62 $3.78 $3.59 $3.78 $3.64 2,485
2018-06-01 $3.76 $3.90 $3.66 $3.71 $3.57 9,979
2018-05-31 $3.55 $3.55 $3.55 $3.55 $3.42 212
2018-05-30 $3.45 $3.61 $3.45 $3.55 $3.42 14,734
2018-05-29 $3.49 $3.50 $3.46 $3.50 $3.37 2,124
2018-05-25 $3.47 $3.48 $3.46 $3.47 $3.34 2,314
2018-05-24 $3.42 $3.55 $3.42 $3.46 $3.33 3,863
2018-05-23 $3.44 $3.45 $3.41 $3.45 $3.32 4,720
2018-05-22 $3.49 $3.49 $3.49 $3.49 $3.36 16
2018-05-21 $3.49 $3.49 $3.49 $3.49 $3.36 500
2018-05-18 $3.37 $3.49 $3.37 $3.49 $3.36 439
2018-05-17 $3.44 $3.44 $3.44 $3.44 $3.31 1,558
2018-05-16 $3.44 $3.49 $3.35 $3.35 $3.23 1,593
2018-05-15 $3.36 $3.47 $3.28 $3.43 $3.30 3,581
2018-05-14 $3.37 $3.37 $3.26 $3.33 $3.21 9,929
2018-05-11 $3.45 $3.45 $3.30 $3.30 $3.18 13,243
2018-05-10 $3.49 $3.49 $3.45 $3.45 $3.32 475
2018-05-09 $3.48 $3.48 $3.39 $3.40 $3.28 9,087
2018-05-08 $3.32 $3.33 $3.32 $3.33 $3.21 588
2018-05-07 $3.30 $3.30 $3.29 $3.30 $3.18 6,118
2018-05-04 $3.33 $3.33 $3.33 $3.33 $3.21 899
2018-05-03 $3.31 $3.57 $3.30 $3.30 $3.18 6,750
2018-05-02 $3.33 $3.33 $3.33 $3.33 $3.21 500
2018-05-01 $3.35 $3.35 $3.30 $3.33 $3.21 11,332
2018-04-30 $3.45 $3.47 $3.38 $3.38 $3.26 1,058
2018-04-27 $3.34 $3.48 $3.34 $3.47 $3.34 7,067
2018-04-26 $3.45 $3.52 $3.30 $3.30 $3.18 44,107
2018-04-25 $3.46 $3.48 $3.46 $3.47 $3.34 1,241
2018-04-24 $3.55 $3.55 $3.49 $3.50 $3.37 3,814
2018-04-23 $3.45 $3.59 $3.45 $3.57 $3.44 15,218
2018-04-20 $3.47 $3.50 $3.45 $3.50 $3.37 1,147
2018-04-19 $3.38 $3.52 $3.38 $3.52 $3.39 1,920
2018-04-18 $3.40 $3.50 $3.40 $3.41 $3.28 11,374
2018-04-17 $3.40 $3.50 $3.40 $3.43 $3.30 4,717
2018-04-16 $3.49 $3.66 $3.41 $3.46 $3.33 19,738
2018-04-13 $3.36 $3.73 $3.36 $3.51 $3.38 18,133
2018-04-12 $3.46 $3.49 $3.36 $3.42 $3.29 6,800
2018-04-11 $3.34 $3.52 $3.30 $3.51 $3.38 22,878
2018-04-10 $3.50 $3.52 $3.26 $3.32 $3.20 33,674
2018-04-09 $3.59 $3.64 $3.49 $3.50 $3.37 17,262
2018-04-06 $3.63 $3.78 $3.60 $3.60 $3.47 14,072
2018-04-05 $3.73 $3.77 $3.67 $3.77 $3.63 7,248
2018-04-04 $3.87 $3.87 $3.75 $3.85 $3.71 11,706
2018-04-03 $3.89 $4.07 $3.77 $3.77 $3.63 4,618
2018-04-02 $4.04 $4.04 $3.90 $3.90 $3.76 1,108
2018-03-29 $3.94 $4.12 $3.92 $4.12 $3.97 5,560
2018-03-28 $3.95 $3.95 $3.94 $3.95 $3.75 2,648
2018-03-27 $4.05 $4.05 $3.94 $3.94 $3.74 825
2018-03-26 $3.80 $4.12 $3.80 $4.00 $3.80 24,633
2018-03-23 $4.06 $4.21 $3.85 $4.00 $3.80 4,591
2018-03-22 $3.84 $3.84 $3.82 $3.83 $3.64 1,046
2018-03-21 $4.06 $4.18 $3.98 $3.98 $3.78 11,184
2018-03-20 $3.98 $4.08 $3.98 $4.05 $3.85 3,821
2018-03-19 $3.83 $3.99 $3.82 $3.99 $3.79 1,505
2018-03-16 $3.83 $3.85 $3.81 $3.85 $3.66 2,282
2018-03-15 $3.86 $3.86 $3.86 $3.86 $3.66 174
2018-03-14 $3.80 $3.91 $3.80 $3.89 $3.69 24,041
2018-03-13 $3.88 $3.88 $3.82 $3.82 $3.63 3,242
2018-03-12 $3.80 $3.90 $3.80 $3.86 $3.66 1,766
2018-03-09 $3.86 $3.86 $3.80 $3.80 $3.61 1,811
2018-03-08 $3.80 $3.87 $3.80 $3.87 $3.67 1,047
2018-03-07 $3.86 $3.86 $3.86 $3.86 $3.66 1,493
2018-03-06 $3.80 $3.95 $3.80 $3.84 $3.65 2,250
2018-03-05 $3.94 $3.94 $3.94 $3.94 $3.74 207
2018-03-02 $3.89 $3.89 $3.89 $3.89 $3.69 84
2018-03-01 $3.89 $3.89 $3.88 $3.89 $3.69 713
2018-02-28 $3.83 $3.94 $3.79 $3.89 $3.69 1,117
2018-02-27 $3.96 $3.96 $3.93 $3.93 $3.73 2,046
2018-02-26 $4.01 $4.01 $3.95 $4.01 $3.81 4,646
2018-02-23 $3.96 $3.99 $3.96 $3.99 $3.79 1,999
2018-02-22 $3.87 $3.96 $3.87 $3.93 $3.73 3,475
2018-02-21 $3.88 $3.91 $3.80 $3.88 $3.68 5,355
2018-02-20 $3.80 $3.96 $3.80 $3.95 $3.75 1,971
2018-02-16 $3.94 $3.94 $3.85 $3.87 $3.67 5,700
2018-02-15 $4.01 $4.01 $4.01 $4.01 $3.81 222
2018-02-14 $4.00 $4.00 $3.90 $3.93 $3.73 1,672
2018-02-13 $3.97 $3.97 $3.89 $3.90 $3.70 2,845
2018-02-12 $4.03 $4.11 $3.87 $3.91 $3.71 68,342
2018-02-09 $3.92 $4.03 $3.68 $3.77 $3.58 19,764
2018-02-08 $4.01 $4.01 $3.86 $3.90 $3.70 61,306
2018-02-07 $4.07 $4.08 $4.02 $4.02 $3.82 2,721
2018-02-06 $3.98 $4.15 $3.98 $4.15 $3.94 4,397
2018-02-05 $4.10 $4.10 $4.01 $4.02 $3.82 6,215
2018-02-02 $4.09 $4.14 $4.08 $4.13 $3.92 3,047
2018-02-01 $4.12 $4.12 $4.12 $4.12 $3.91 416
2018-01-31 $4.06 $4.19 $4.06 $4.10 $3.89 11,446
2018-01-30 $4.08 $4.23 $4.07 $4.22 $4.01 17,385
2018-01-29 $4.12 $4.12 $4.03 $4.05 $3.85 2,564
2018-01-26 $4.15 $4.15 $4.07 $4.07 $3.86 5,535
2018-01-25 $4.05 $4.23 $4.01 $4.15 $3.94 2,442
2018-01-24 $4.13 $4.13 $4.05 $4.05 $3.85 4,129
2018-01-23 $4.19 $4.19 $4.18 $4.18 $3.97 3,086
2018-01-22 $4.19 $4.19 $4.15 $4.18 $3.97 5,033
2018-01-19 $4.09 $4.15 $4.08 $4.15 $3.94 6,189
2018-01-18 $4.01 $4.06 $4.00 $4.04 $3.84 12,756
2018-01-17 $4.08 $4.39 $4.02 $4.05 $3.85 44,717
2018-01-16 $4.03 $4.13 $3.93 $4.05 $3.85 6,952
2018-01-12 $4.15 $4.19 $4.04 $4.04 $3.84 3,768
2018-01-11 $3.96 $4.15 $3.93 $4.15 $3.94 13,509
2018-01-10 $3.92 $3.97 $3.85 $3.95 $3.75 9,972
2018-01-09 $3.93 $4.12 $3.91 $3.95 $3.75 32,763
2018-01-08 $4.06 $4.09 $4.04 $4.07 $3.86 8,386
2018-01-05 $4.14 $4.14 $4.08 $4.11 $3.90 8,815
2018-01-04 $4.25 $4.25 $4.10 $4.13 $3.92 4,455
2018-01-03 $4.13 $4.26 $4.13 $4.14 $3.93 4,869
2018-01-02 $4.32 $4.32 $4.10 $4.10 $3.89 8,855
2017-12-29 $4.09 $4.39 $4.09 $4.34 $4.12 4,255
2017-12-28 $4.24 $4.27 $4.12 $4.25 $4.04 10,919
2017-12-27 $4.58 $4.62 $4.22 $4.24 $4.03 20,337
2017-12-26 $4.10 $4.67 $4.06 $4.50 $4.27 143,101
2017-12-22 $4.21 $4.21 $3.98 $4.02 $3.82 20,255
2017-12-21 $4.16 $4.26 $4.16 $4.26 $4.04 3,501
2017-12-20 $4.21 $4.22 $4.15 $4.15 $3.94 4,689
2017-12-19 $4.05 $4.38 $4.05 $4.20 $3.99 3,769
2017-12-18 $4.06 $4.18 $4.01 $4.05 $3.85 6,679
2017-12-15 $4.15 $4.18 $4.05 $4.05 $3.85 8,434
2017-12-14 $4.15 $4.19 $4.08 $4.08 $3.87 6,201
2017-12-13 $4.05 $4.16 $4.01 $4.11 $3.90 9,542
2017-12-12 $4.15 $4.17 $4.04 $4.04 $3.84 8,895
2017-12-11 $4.13 $4.14 $4.04 $4.10 $3.89 9,622
2017-12-08 $4.06 $4.15 $4.06 $4.09 $3.88 10,106
2017-12-07 $4.19 $4.19 $4.07 $4.07 $3.86 19,304
2017-12-06 $4.18 $4.25 $4.17 $4.25 $4.04 2,320
2017-12-05 $4.20 $4.22 $4.12 $4.18 $3.97 5,002
2017-12-04 $4.30 $4.37 $4.17 $4.18 $3.97 7,735
2017-12-01 $4.24 $4.26 $4.12 $4.20 $3.99 12,465
2017-11-30 $4.24 $4.29 $4.17 $4.17 $3.96 4,215
2017-11-29 $4.20 $4.35 $4.13 $4.16 $3.95 15,356
2017-11-28 $4.14 $4.32 $4.13 $4.23 $4.02 9,808
2017-11-27 $4.13 $4.19 $4.07 $4.16 $3.95 15,623
2017-11-24 $4.19 $4.20 $4.06 $4.19 $3.98 14,886
2017-11-22 $4.16 $4.27 $4.01 $4.15 $3.94 14,145
2017-11-21 $4.23 $4.24 $4.15 $4.16 $3.95 3,638
2017-11-20 $4.28 $4.28 $4.21 $4.23 $4.02 5,674
2017-11-17 $4.38 $4.44 $4.19 $4.29 $4.07 24,785
2017-11-16 $4.21 $4.41 $4.20 $4.38 $4.16 27,103
2017-11-15 $4.20 $4.40 $4.00 $4.16 $3.95 51,520
2017-11-14 $4.36 $4.49 $4.08 $4.17 $3.96 107,243
2017-11-13 $4.45 $4.45 $4.31 $4.40 $4.18 24,030
2017-11-10 $4.48 $4.53 $4.48 $4.53 $4.30 5,015
2017-11-09 $4.54 $4.56 $4.46 $4.50 $4.27 10,548
2017-11-08 $4.50 $4.54 $4.41 $4.50 $4.27 7,928
2017-11-07 $4.45 $4.51 $4.38 $4.50 $4.27 2,357
2017-11-06 $4.53 $4.59 $4.40 $4.59 $4.36 11,599
2017-11-03 $4.50 $4.52 $4.23 $4.46 $4.23 18,799
2017-11-02 $4.50 $4.55 $4.16 $4.47 $4.24 22,886
2017-11-01 $4.53 $4.54 $4.42 $4.45 $4.22 2,400
2017-10-31 $4.36 $4.66 $4.33 $4.46 $4.23 33,875
2017-10-30 $4.54 $4.54 $4.29 $4.36 $4.14 34,621
2017-10-27 $4.71 $4.75 $4.49 $4.62 $4.39 24,028
2017-10-26 $4.74 $4.89 $4.64 $4.70 $4.46 7,294
2017-10-25 $4.65 $4.95 $4.65 $4.76 $4.52 17,697
2017-10-24 $4.94 $5.01 $4.64 $4.79 $4.55 50,676
2017-10-23 $4.95 $5.08 $4.87 $4.98 $4.73 19,521
2017-10-20 $5.20 $5.20 $4.82 $5.04 $4.79 14,135
2017-10-19 $5.07 $5.21 $4.95 $5.20 $4.94 24,401
2017-10-18 $5.15 $5.15 $5.00 $5.05 $4.79 20,054
2017-10-17 $5.24 $5.41 $5.15 $5.15 $4.89 19,748
2017-10-16 $5.44 $5.55 $5.32 $5.36 $5.09 33,085
2017-10-13 $5.26 $5.44 $5.17 $5.44 $5.16 26,712
2017-10-12 $5.35 $5.49 $5.24 $5.25 $4.98 20,058
2017-10-11 $5.17 $5.59 $5.17 $5.31 $5.04 91,608
2017-10-10 $5.08 $5.20 $5.08 $5.11 $4.85 12,829
2017-10-09 $5.09 $5.19 $4.96 $5.09 $4.83 20,127
2017-10-06 $5.07 $5.17 $4.93 $5.10 $4.84 57,717
2017-10-05 $5.12 $5.25 $5.05 $5.15 $4.89 20,745
2017-10-04 $5.16 $5.24 $4.91 $5.14 $4.88 49,322
2017-10-03 $5.36 $5.71 $5.00 $5.08 $4.82 95,904
2017-10-02 $5.12 $5.44 $5.05 $5.35 $5.07 147,408
2017-09-29 $5.02 $5.10 $4.81 $5.05 $4.79 27,029
2017-09-28 $4.95 $5.28 $4.80 $5.09 $4.83 58,689
2017-09-27 $4.86 $5.10 $4.75 $4.99 $4.74 25,878
2017-09-26 $4.81 $4.83 $4.71 $4.74 $4.50 7,303
2017-09-25 $4.85 $4.85 $4.63 $4.81 $4.57 27,656
2017-09-22 $4.77 $4.89 $4.70 $4.85 $4.60 21,051
2017-09-21 $4.71 $4.93 $4.65 $4.79 $4.55 14,608
2017-09-20 $4.68 $4.78 $4.64 $4.78 $4.54 14,438
2017-09-19 $4.80 $4.88 $4.67 $4.80 $4.56 9,992
2017-09-18 $4.86 $4.89 $4.64 $4.66 $4.42 34,732
2017-09-15 $4.75 $4.84 $4.62 $4.82 $4.58 41,460
2017-09-14 $5.09 $5.10 $4.60 $4.75 $4.51 79,799
2017-09-13 $4.87 $5.47 $4.86 $5.08 $4.82 94,454
2017-09-12 $4.82 $4.97 $4.82 $4.91 $4.66 11,282
2017-09-11 $4.99 $5.24 $4.79 $4.80 $4.56 83,855
2017-09-08 $4.46 $5.04 $4.46 $5.04 $4.79 124,639
2017-09-07 $4.38 $4.50 $4.38 $4.46 $4.23 26,610
2017-09-06 $4.52 $4.53 $4.32 $4.53 $4.30 12,344
2017-09-05 $4.47 $4.55 $4.44 $4.50 $4.28 25,130
2017-09-01 $4.34 $4.49 $4.30 $4.47 $4.24 14,974
2017-08-31 $4.16 $4.39 $4.15 $4.34 $4.12 36,078
2017-08-30 $4.15 $4.20 $4.12 $4.20 $3.99 9,261
2017-08-29 $4.14 $4.14 $4.11 $4.14 $3.93 3,583
2017-08-28 $4.03 $4.19 $4.03 $4.10 $3.89 22,112
2017-08-25 $4.01 $4.03 $3.99 $4.03 $3.83 7,916
2017-08-24 $4.04 $4.04 $4.00 $4.00 $3.80 1,417
2017-08-23 $4.04 $4.05 $4.04 $4.04 $3.84 2,303
2017-08-22 $4.05 $4.05 $4.04 $4.05 $3.84 2,572
2017-08-21 $3.96 $4.15 $3.96 $4.04 $3.83 33,285
2017-08-18 $3.96 $4.01 $3.93 $3.94 $3.74 6,684
2017-08-17 $4.02 $4.02 $3.99 $4.02 $3.82 532
2017-08-16 $4.08 $4.08 $3.96 $4.04 $3.84 14,358
2017-08-15 $3.94 $4.08 $3.92 $4.04 $3.84 14,256
2017-08-14 $3.86 $4.15 $3.83 $3.96 $3.76 65,143
2017-08-11 $3.67 $3.89 $3.51 $3.80 $3.61 49,815
2017-08-10 $3.79 $3.79 $3.67 $3.69 $3.50 10,762
2017-08-09 $3.95 $3.95 $3.76 $3.77 $3.58 33,108
2017-08-08 $4.11 $4.11 $3.94 $3.98 $3.78 13,280
2017-08-07 $4.10 $4.10 $4.05 $4.06 $3.85 3,860
2017-08-04 $3.93 $4.10 $3.93 $4.02 $3.82 19,298
2017-08-03 $3.95 $3.96 $3.95 $3.96 $3.76 3,367
2017-08-02 $4.00 $4.01 $3.95 $3.97 $3.77 4,479
2017-08-01 $4.10 $4.10 $3.99 $3.99 $3.79 6,101
2017-07-31 $4.13 $4.13 $3.92 $4.10 $3.89 7,970
2017-07-28 $4.08 $4.11 $4.08 $4.08 $3.87 2,407
2017-07-27 $4.24 $4.24 $4.07 $4.10 $3.89 15,263
2017-07-26 $4.14 $4.16 $4.14 $4.16 $3.95 329
2017-07-25 $4.05 $4.17 $4.03 $4.07 $3.86 16,328
2017-07-24 $4.09 $4.37 $3.89 $3.97 $3.77 167,256
2017-07-21 $4.00 $4.00 $4.00 $4.00 $3.80 137
2017-07-20 $4.03 $4.04 $4.00 $4.00 $3.80 4,976
2017-07-19 $4.02 $4.09 $4.00 $4.05 $3.85 10,158
2017-07-18 $4.04 $4.04 $3.97 $4.03 $3.83 2,603
2017-07-17 $4.20 $4.20 $3.97 $4.00 $3.80 32,616
2017-07-14 $4.02 $4.14 $3.82 $4.14 $3.93 23,489
2017-07-13 $4.07 $4.13 $4.04 $4.04 $3.84 7,055
2017-07-12 $4.12 $4.16 $4.06 $4.16 $3.95 3,383
2017-07-11 $4.11 $4.12 $4.05 $4.05 $3.85 671
2017-07-10 $4.14 $4.14 $4.14 $4.14 $3.93 170
2017-07-07 $4.09 $4.14 $4.04 $4.14 $3.93 820
2017-07-06 $4.07 $4.18 $4.07 $4.14 $3.93 888
2017-07-05 $4.12 $4.18 $4.07 $4.12 $3.91 7,068
2017-07-03 $4.10 $4.10 $4.10 $4.10 $3.89 181
2017-06-30 $4.10 $4.10 $4.09 $4.10 $3.89 2,041
2017-06-29 $4.04 $4.19 $4.04 $4.06 $3.85 31,421
2017-06-28 $3.93 $4.14 $3.69 $4.05 $3.85 40,100
2017-06-27 $3.95 $3.95 $3.95 $3.95 $3.75 77
2017-06-26 $3.99 $4.00 $3.93 $3.95 $3.75 14,339
2017-06-23 $4.01 $4.02 $3.93 $3.94 $3.74 23,757
2017-06-22 $3.96 $4.02 $3.92 $3.99 $3.79 3,990
2017-06-21 $3.95 $3.98 $3.95 $3.96 $3.76 9,716
2017-06-20 $4.08 $4.08 $3.95 $3.98 $3.78 24,246
2017-06-19 $4.05 $4.07 $4.02 $4.07 $3.86 440
2017-06-16 $3.99 $4.07 $3.99 $4.07 $3.86 1,084
2017-06-15 $4.07 $4.11 $4.02 $4.10 $3.89 1,883
2017-06-14 $4.10 $4.10 $4.02 $4.07 $3.86 3,559
2017-06-13 $4.06 $4.07 $3.98 $4.05 $3.85 11,145
2017-06-12 $4.14 $4.14 $4.08 $4.08 $3.87 2,962
2017-06-09 $4.15 $4.19 $4.15 $4.19 $3.98 4,472
2017-06-08 $4.07 $4.19 $4.04 $4.19 $3.98 2,812
2017-06-07 $4.06 $4.15 $4.06 $4.15 $3.94 6,349
2017-06-06 $4.13 $4.13 $4.01 $4.07 $3.86 20,062
2017-06-05 $4.12 $4.12 $4.09 $4.11 $3.90 11,263
2017-06-02 $4.22 $4.22 $4.10 $4.10 $3.89 12,622
2017-06-01 $4.12 $4.24 $4.12 $4.16 $3.95 8,032
2017-05-31 $4.16 $4.19 $4.12 $4.15 $3.94 11,279
2017-05-30 $4.26 $4.38 $4.16 $4.16 $3.95 7,152
2017-05-26 $4.18 $4.22 $4.18 $4.22 $4.00 6,696
2017-05-25 $4.15 $4.29 $4.15 $4.18 $3.97 32,385
2017-05-24 $4.28 $4.33 $4.12 $4.14 $3.93 14,531
2017-05-23 $4.19 $4.39 $4.19 $4.33 $4.11 1,769
2017-05-22 $4.31 $4.37 $4.25 $4.35 $4.13 5,559
2017-05-19 $4.23 $4.45 $4.23 $4.36 $4.14 4,367
2017-05-18 $4.29 $4.47 $4.28 $4.41 $4.19 10,293
2017-05-17 $4.28 $4.30 $4.20 $4.26 $4.04 10,769
2017-05-16 $4.44 $4.45 $4.28 $4.32 $4.10 4,438
2017-05-15 $4.78 $4.96 $4.30 $4.44 $4.22 64,327
2017-05-12 $4.84 $4.84 $4.74 $4.74 $4.50 2,134
2017-05-11 $4.85 $4.94 $4.66 $4.87 $4.62 40,168
2017-05-10 $4.88 $4.94 $4.71 $4.77 $4.53 10,392
2017-05-09 $4.81 $5.00 $4.59 $5.00 $4.75 11,335
2017-05-08 $4.77 $4.88 $4.77 $4.77 $4.53 23,622
2017-05-05 $4.82 $4.91 $4.62 $4.79 $4.55 15,427
2017-05-04 $4.94 $4.96 $4.68 $4.95 $4.70 5,668
2017-05-03 $5.05 $5.05 $4.61 $4.99 $4.74 43,751
2017-05-02 $4.94 $5.16 $4.94 $5.06 $4.80 9,610
2017-05-01 $5.02 $5.15 $4.90 $5.00 $4.75 18,475
2017-04-28 $4.73 $5.15 $4.72 $4.87 $4.62 53,012
2017-04-27 $4.77 $4.83 $4.73 $4.83 $4.59 2,307
2017-04-26 $4.52 $4.76 $4.45 $4.76 $4.52 29,143
2017-04-25 $4.51 $4.69 $4.45 $4.69 $4.45 25,393
2017-04-24 $4.84 $5.65 $4.39 $4.56 $4.27 5,005
2017-04-21 $4.75 $4.79 $4.75 $4.79 $4.49 1,021
2017-04-20 $4.80 $4.84 $4.70 $4.74 $4.44 11,479
2017-04-19 $4.93 $4.93 $4.77 $4.81 $4.51 8,106
2017-04-18 $4.83 $4.95 $4.78 $4.90 $4.59 17,720
2017-04-17 $4.72 $4.81 $4.70 $4.80 $4.50 6,862
2017-04-13 $4.72 $4.77 $4.71 $4.71 $4.42 2,448
2017-04-12 $4.70 $4.71 $4.69 $4.70 $4.41 6,966
2017-04-11 $4.81 $4.95 $4.66 $4.71 $4.42 8,529
2017-04-10 $4.70 $4.89 $4.64 $4.84 $4.54 8,013
2017-04-07 $4.66 $4.75 $4.56 $4.75 $4.45 5,423
2017-04-06 $4.56 $4.75 $4.56 $4.61 $4.32 4,722
2017-04-05 $4.42 $4.58 $4.41 $4.56 $4.27 17,557
2017-04-04 $4.51 $4.51 $4.25 $4.41 $4.13 12,390
2017-04-03 $4.69 $4.70 $4.51 $4.51 $4.23 17,861
2017-03-31 $5.04 $5.15 $4.65 $4.69 $4.40 84,656
2017-03-30 $4.54 $5.04 $4.54 $4.80 $4.50 103,084
2017-03-29 $4.50 $4.64 $4.50 $4.64 $4.35 7,221
2017-03-28 $4.54 $4.63 $4.50 $4.51 $4.23 3,574
2017-03-27 $4.43 $4.65 $4.43 $4.65 $4.36 2,584
2017-03-24 $4.36 $4.55 $4.32 $4.51 $4.23 8,417
2017-03-23 $4.36 $4.39 $4.35 $4.36 $4.09 7,779
2017-03-22 $4.57 $4.57 $4.36 $4.36 $4.09 11,199
2017-03-21 $4.59 $4.62 $4.47 $4.58 $4.29 8,609
2017-03-20 $4.47 $4.59 $4.47 $4.59 $4.30 1,377
2017-03-17 $4.58 $4.60 $4.37 $4.37 $4.10 3,321
2017-03-16 $4.41 $4.52 $4.40 $4.51 $4.23 8,384
2017-03-15 $4.75 $4.75 $4.49 $4.51 $4.23 5,227
2017-03-14 $4.68 $4.79 $4.31 $4.66 $4.37 17,176
2017-03-13 $4.50 $4.79 $4.14 $4.79 $4.49 6,416
2017-03-10 $4.85 $4.85 $4.50 $4.50 $4.22 8,881
2017-03-09 $4.29 $4.82 $4.22 $4.80 $4.50 47,982
2017-03-08 $4.23 $4.29 $4.23 $4.28 $4.01 1,866
2017-03-07 $4.18 $4.29 $4.15 $4.16 $3.90 10,262
2017-03-06 $4.26 $4.26 $4.13 $4.13 $3.87 8,868
2017-03-03 $4.15 $4.29 $4.12 $4.26 $3.99 3,271
2017-03-02 $4.17 $4.29 $4.06 $4.22 $3.95 19,105
2017-03-01 $4.24 $4.24 $4.11 $4.23 $3.97 7,363
2017-02-28 $4.07 $4.29 $4.07 $4.20 $3.94 4,548
2017-02-27 $4.14 $4.25 $4.07 $4.25 $3.98 4,496
2017-02-24 $4.14 $4.21 $4.06 $4.06 $3.81 4,563
2017-02-23 $4.15 $4.21 $4.07 $4.07 $3.82 3,083
2017-02-22 $4.31 $4.35 $4.11 $4.25 $3.98 5,449
2017-02-21 $4.12 $4.26 $4.05 $4.26 $3.99 25,987
2017-02-17 $4.21 $4.27 $4.12 $4.12 $3.86 6,412
2017-02-16 $4.29 $4.29 $4.11 $4.22 $3.96 7,203
2017-02-15 $4.11 $4.25 $4.07 $4.25 $3.98 9,837
2017-02-14 $4.36 $4.43 $4.20 $4.20 $3.94 18,201
2017-02-13 $4.30 $4.92 $4.23 $4.29 $4.02 72,213
2017-02-10 $4.30 $4.33 $4.15 $4.30 $4.03 7,251
2017-02-09 $4.15 $4.31 $4.08 $4.27 $4.00 13,449
2017-02-08 $4.35 $4.35 $4.05 $4.07 $3.82 12,385
2017-02-07 $4.15 $4.37 $4.15 $4.35 $4.08 23,680
2017-02-06 $3.98 $4.02 $3.89 $4.01 $3.76 8,609
2017-02-03 $3.95 $4.10 $3.94 $4.10 $3.84 17,450
2017-02-02 $3.78 $3.91 $3.71 $3.86 $3.62 19,514
2017-02-01 $3.72 $3.93 $3.68 $3.68 $3.45 14,551
2017-01-31 $3.81 $3.85 $3.69 $3.81 $3.57 27,710
2017-01-30 $4.08 $4.08 $3.85 $3.85 $3.61 25,324
2017-01-27 $4.24 $4.43 $4.05 $4.06 $3.81 21,086
2017-01-26 $4.41 $4.41 $4.25 $4.30 $4.03 6,061
2017-01-25 $4.38 $4.60 $4.24 $4.44 $4.16 15,756
2017-01-24 $4.40 $4.70 $4.30 $4.30 $4.03 21,147
2017-01-23 $4.15 $4.78 $4.15 $4.46 $4.18 29,789
2017-01-20 $4.22 $4.22 $4.22 $4.22 $3.96 638
2017-01-19 $4.21 $4.35 $4.11 $4.21 $3.95 23,934
2017-01-18 $4.07 $4.24 $4.00 $4.24 $3.97 30,365
2017-01-17 $4.18 $4.18 $3.99 $4.00 $3.75 8,434
2017-01-13 $4.17 $4.18 $3.90 $4.18 $3.92 22,060
2017-01-12 $4.18 $4.22 $4.14 $4.22 $3.96 4,509
2017-01-11 $4.02 $4.41 $3.95 $4.08 $3.82 33,315
2017-01-10 $3.98 $3.99 $3.93 $3.99 $3.74 6,360
2017-01-09 $3.79 $4.09 $3.66 $4.02 $3.77 44,209
2017-01-06 $3.75 $3.98 $3.70 $3.85 $3.61 23,934
2017-01-05 $3.74 $3.78 $3.73 $3.75 $3.52 10,062
2017-01-04 $3.79 $3.80 $3.76 $3.79 $3.55 6,153
2017-01-03 $3.76 $3.83 $3.67 $3.74 $3.51 9,154
2016-12-30 $3.76 $3.76 $3.63 $3.76 $3.52 7,502
2016-12-29 $3.70 $3.76 $3.68 $3.76 $3.52 6,510
2016-12-28 $3.68 $3.72 $3.58 $3.69 $3.46 41,064
2016-12-27 $3.81 $3.91 $3.63 $3.64 $3.41 18,158
2016-12-23 $3.96 $4.08 $3.80 $3.98 $3.73 7,290
2016-12-22 $4.06 $4.06 $3.78 $3.91 $3.67 43,008
2016-12-21 $4.09 $4.19 $4.04 $4.07 $3.82 16,967
2016-12-20 $4.07 $4.10 $4.06 $4.08 $3.82 12,847
2016-12-19 $4.09 $4.10 $3.99 $4.06 $3.81 35,178
2016-12-16 $4.08 $4.09 $4.00 $4.04 $3.79 9,693
2016-12-15 $4.11 $4.14 $3.93 $4.04 $3.79 47,018
2016-12-14 $4.25 $4.29 $4.00 $4.14 $3.88 32,861
2016-12-13 $4.35 $4.35 $4.08 $4.25 $3.98 55,654
2016-12-12 $3.87 $4.35 $3.83 $4.30 $4.03 182,909
2016-12-09 $3.90 $3.90 $3.72 $3.82 $3.58 20,074
2016-12-08 $3.75 $3.90 $3.72 $3.85 $3.61 117,384
2016-12-07 $3.57 $3.74 $3.57 $3.70 $3.47 35,729
2016-12-06 $3.60 $3.60 $3.50 $3.60 $3.37 26,434
2016-12-05 $3.60 $3.60 $3.48 $3.56 $3.34 35,870
2016-12-02 $3.64 $3.66 $3.52 $3.53 $3.31 31,549
2016-12-01 $3.61 $3.74 $3.50 $3.70 $3.47 57,194
2016-11-30 $3.86 $3.86 $3.50 $3.64 $3.41 50,410
2016-11-29 $3.70 $3.86 $3.70 $3.83 $3.59 18,903
2016-11-28 $3.70 $3.70 $3.65 $3.66 $3.43 28,965
2016-11-25 $3.62 $3.86 $3.62 $3.77 $3.53 38,630
2016-11-23 $3.60 $3.96 $3.43 $3.63 $3.41 353,378
2016-11-22 $3.38 $3.54 $3.38 $3.44 $3.22 6,133
2016-11-21 $3.49 $3.68 $3.32 $3.39 $3.18 34,659
2016-11-18 $3.59 $3.59 $3.34 $3.42 $3.21 43,074
2016-11-17 $3.51 $3.60 $3.43 $3.56 $3.34 31,266
2016-11-16 $3.65 $3.75 $3.38 $3.55 $3.33 134,813
2016-11-15 $3.93 $4.23 $3.57 $3.69 $3.46 131,873
2016-11-14 $3.55 $3.94 $3.16 $3.93 $3.68 1,194,277
2016-11-11 $2.74 $2.88 $2.72 $2.87 $2.69 9,608
2016-11-10 $2.85 $2.85 $2.72 $2.74 $2.57 15,300
2016-11-09 $2.66 $2.74 $2.66 $2.74 $2.57 11,017
2016-11-08 $2.68 $2.73 $2.64 $2.69 $2.52 27,851
2016-11-07 $2.72 $2.78 $2.70 $2.70 $2.53 9,742
2016-11-04 $2.67 $2.75 $2.66 $2.75 $2.58 20,732
2016-11-03 $2.65 $2.72 $2.65 $2.67 $2.50 10,455
2016-11-02 $2.73 $2.73 $2.69 $2.70 $2.53 9,026
2016-11-01 $2.79 $2.88 $2.70 $2.74 $2.57 22,873
2016-10-31 $2.88 $2.88 $2.74 $2.85 $2.67 20,103
2016-10-28 $2.87 $2.91 $2.74 $2.91 $2.73 10,100
2016-10-27 $2.79 $2.89 $2.73 $2.79 $2.62 839
2016-10-26 $2.92 $2.92 $2.66 $2.67 $2.50 9,885
2016-10-25 $2.71 $2.74 $2.68 $2.74 $2.57 12,372
2016-10-24 $2.75 $2.91 $2.69 $2.73 $2.56 40,282
2016-10-21 $2.70 $2.77 $2.62 $2.66 $2.50 58,375
2016-10-20 $2.80 $2.86 $2.75 $2.84 $2.66 9,115
2016-10-19 $2.75 $2.76 $2.75 $2.75 $2.58 1,431
2016-10-18 $2.68 $2.77 $2.68 $2.70 $2.53 30,468
2016-10-17 $2.67 $2.97 $2.67 $2.70 $2.53 34,538
2016-10-14 $2.80 $2.80 $2.61 $2.67 $2.50 52,549
2016-10-13 $2.81 $2.81 $2.80 $2.81 $2.63 1,231
2016-10-12 $2.84 $2.84 $2.80 $2.83 $2.65 830
2016-10-11 $2.80 $2.83 $2.80 $2.83 $2.65 1,781
2016-10-10 $2.83 $2.87 $2.83 $2.85 $2.67 651
2016-10-07 $2.89 $2.89 $2.81 $2.81 $2.63 7,221
2016-10-06 $2.91 $2.91 $2.88 $2.88 $2.70 563
2016-10-05 $2.87 $2.99 $2.86 $2.99 $2.80 4,722
2016-10-04 $2.95 $2.98 $2.87 $2.88 $2.70 6,246
2016-10-03 $2.92 $2.99 $2.86 $2.94 $2.76 9,283
2016-09-30 $2.86 $2.91 $2.81 $2.82 $2.64 10,535
2016-09-29 $2.85 $2.89 $2.85 $2.85 $2.67 3,670
2016-09-28 $2.95 $2.96 $2.80 $2.82 $2.64 18,602
2016-09-27 $2.96 $3.00 $2.86 $2.88 $2.70 24,046
2016-09-26 $2.71 $2.99 $2.71 $2.89 $2.71 44,379
2016-09-23 $2.61 $2.70 $2.55 $2.67 $2.50 8,488
2016-09-22 $2.69 $2.70 $2.64 $2.64 $2.47 729
2016-09-21 $2.65 $2.67 $2.64 $2.64 $2.47 9,555
2016-09-20 $2.70 $2.70 $2.61 $2.68 $2.51 2,213
2016-09-19 $2.61 $2.67 $2.56 $2.66 $2.50 38,852
2016-09-16 $2.69 $2.70 $2.58 $2.70 $2.53 17,841
2016-09-15 $2.70 $2.70 $2.56 $2.62 $2.46 26,440
2016-09-14 $2.56 $2.60 $2.56 $2.59 $2.43 2,514
2016-09-13 $2.57 $2.70 $2.56 $2.56 $2.40 6,619
2016-09-12 $2.56 $2.56 $2.56 $2.56 $2.40 107
2016-09-09 $2.56 $2.60 $2.56 $2.56 $2.40 3,511
2016-09-08 $2.64 $2.64 $2.41 $2.56 $2.40 32,737
2016-09-07 $2.67 $2.68 $2.61 $2.61 $2.45 1,249
2016-09-06 $2.66 $2.70 $2.64 $2.64 $2.48 2,101
2016-09-02 $2.73 $2.73 $2.61 $2.62 $2.46 3,288
2016-09-01 $2.67 $2.67 $2.66 $2.66 $2.49 578
2016-08-31 $2.67 $2.67 $2.61 $2.62 $2.46 4,536
2016-08-30 $2.63 $2.63 $2.56 $2.56 $2.40 3,031
2016-08-29 $2.63 $2.73 $2.62 $2.63 $2.47 12,645
2016-08-26 $2.65 $2.65 $2.63 $2.63 $2.47 1,341
2016-08-25 $2.65 $2.67 $2.64 $2.67 $2.50 2,858
2016-08-24 $2.64 $2.77 $2.63 $2.65 $2.48 11,743
2016-08-23 $2.78 $2.78 $2.64 $2.64 $2.47 7,904
2016-08-22 $2.75 $2.85 $2.70 $2.79 $2.62 28,991
2016-08-19 $2.66 $2.80 $2.62 $2.72 $2.55 33,533
2016-08-18 $2.75 $2.83 $2.61 $2.67 $2.50 34,575
2016-08-17 $2.70 $2.80 $2.61 $2.80 $2.62 65,127
2016-08-16 $2.75 $3.17 $2.60 $2.80 $2.62 494,235
2016-08-15 $2.36 $3.15 $2.31 $2.81 $2.63 1,942,743
2016-08-12 $2.25 $2.29 $2.02 $2.20 $2.06 351,192
2016-08-11 $2.28 $2.28 $2.25 $2.25 $2.11 4,101
2016-08-10 $2.22 $2.25 $2.22 $2.25 $2.11 1,613
2016-08-09 $2.21 $2.21 $2.21 $2.21 $2.07 240
2016-08-08 $2.26 $2.26 $2.25 $2.25 $2.11 710
2016-08-05 $2.30 $2.31 $2.19 $2.19 $2.06 5,127
2016-08-04 $2.18 $2.22 $2.07 $2.22 $2.08 12,020
2016-08-03 $2.25 $2.25 $2.14 $2.15 $2.02 1,640
2016-08-02 $2.21 $2.21 $2.13 $2.13 $2.00 2,068
2016-08-01 $2.13 $2.26 $2.08 $2.23 $2.09 10,606
2016-07-29 $2.27 $2.27 $2.13 $2.13 $2.00 4,240
2016-07-28 $2.26 $2.32 $2.13 $2.26 $2.12 6,089
2016-07-27 $2.20 $2.25 $2.12 $2.25 $2.11 4,075
2016-07-26 $2.12 $2.24 $2.06 $2.15 $2.02 28,851
2016-07-25 $2.20 $2.46 $2.06 $2.19 $2.05 362,776
2016-07-22 $2.25 $2.25 $2.23 $2.23 $2.09 1,000
2016-07-21 $2.25 $2.25 $2.25 $2.25 $2.11 1,108
2016-07-20 $2.24 $2.25 $2.24 $2.25 $2.11 2,484
2016-07-19 $2.25 $2.25 $2.20 $2.25 $2.11 11,960
2016-07-18 $2.25 $2.25 $2.25 $2.25 $2.11 104
2016-07-15 $2.23 $2.25 $2.20 $2.23 $2.09 1,356
2016-07-14 $2.33 $2.33 $2.25 $2.25 $2.11 2,315
2016-07-13 $2.27 $2.27 $2.25 $2.25 $2.11 3,890
2016-07-12 $2.20 $2.32 $2.20 $2.25 $2.11 892
2016-07-11 $2.24 $2.28 $2.23 $2.23 $2.09 15,843
2016-07-08 $2.28 $2.28 $2.21 $2.23 $2.09 114,872
2016-07-07 $2.25 $2.25 $2.24 $2.25 $2.11 5,437
2016-07-06 $2.31 $2.31 $2.31 $2.31 $2.17 42
2016-07-05 $2.27 $2.31 $2.22 $2.31 $2.17 800
2016-07-01 $2.40 $2.40 $2.40 $2.40 $2.25 718
2016-06-30 $2.42 $2.43 $2.42 $2.43 $2.28 284
2016-06-29 $2.20 $2.28 $2.20 $2.27 $2.13 1,563
2016-06-28 $2.28 $2.28 $2.28 $2.28 $2.14 17
2016-06-27 $2.27 $2.39 $2.21 $2.28 $2.14 4,386
2016-06-24 $2.37 $2.42 $2.21 $2.38 $2.23 6,633
2016-06-23 $2.27 $2.40 $2.26 $2.26 $2.12 3,702
2016-06-22 $2.22 $2.30 $2.22 $2.25 $2.11 10,637
2016-06-21 $2.31 $2.31 $2.25 $2.25 $2.11 715
2016-06-20 $2.25 $2.31 $2.25 $2.30 $2.16 3,504
2016-06-17 $2.27 $2.27 $2.21 $2.25 $2.11 9,278
2016-06-16 $2.37 $2.37 $2.27 $2.28 $2.14 9,397
2016-06-15 $2.38 $2.38 $2.36 $2.36 $2.21 902
2016-06-14 $2.37 $2.37 $2.37 $2.37 $2.22 50
2016-06-13 $2.35 $2.38 $2.32 $2.37 $2.22 3,307
2016-06-10 $2.37 $2.37 $2.37 $2.37 $2.22 100
2016-06-09 $2.47 $2.47 $2.36 $2.36 $2.21 9,100
2016-06-08 $2.41 $2.45 $2.41 $2.45 $2.30 5,100
2016-06-07 $2.34 $2.34 $2.34 $2.34 $2.19 113
2016-06-06 $2.27 $2.33 $2.27 $2.33 $2.19 1,768
2016-06-03 $2.44 $2.44 $2.28 $2.28 $2.14 647
2016-06-02 $2.51 $2.51 $2.41 $2.41 $2.26 1,620
2016-06-01 $2.37 $2.44 $2.37 $2.44 $2.29 479
2016-05-31 $2.39 $2.39 $2.39 $2.39 $2.24 4
2016-05-27 $2.50 $2.50 $2.39 $2.39 $2.24 2,502
2016-05-26 $2.28 $2.32 $2.28 $2.31 $2.17 7,231
2016-05-25 $2.37 $2.37 $2.37 $2.37 $2.22 0
2016-05-24 $2.35 $2.48 $2.35 $2.37 $2.22 510
2016-05-23 $2.41 $2.50 $2.23 $2.39 $2.24 3,122
2016-05-20 $2.33 $2.33 $2.33 $2.33 $2.18 236
2016-05-19 $2.49 $2.49 $2.49 $2.49 $2.33 231
2016-05-18 $2.55 $2.55 $2.45 $2.50 $2.34 3,631
2016-05-17 $2.36 $2.57 $2.36 $2.49 $2.33 13,414
2016-05-16 $2.30 $2.40 $2.30 $2.40 $2.25 6,487
2016-05-13 $2.28 $2.28 $2.28 $2.28 $2.14 706
2016-05-12 $2.35 $2.35 $2.30 $2.30 $2.16 977
2016-05-11 $2.19 $2.28 $2.19 $2.25 $2.11 1,822
2016-05-10 $2.35 $2.35 $2.35 $2.35 $2.20 2
2016-05-09 $2.35 $2.35 $2.35 $2.35 $2.20 101
2016-05-06 $2.32 $2.33 $2.32 $2.33 $2.18 834
2016-05-05 $2.32 $2.32 $2.32 $2.32 $2.17 0
2016-05-04 $2.32 $2.32 $2.32 $2.32 $2.17 221
2016-05-03 $2.32 $2.32 $2.32 $2.32 $2.17 0
2016-05-02 $2.32 $2.32 $2.32 $2.32 $2.17 669
2016-04-29 $2.25 $2.35 $2.25 $2.35 $2.20 4,355
2016-04-28 $2.29 $2.30 $2.26 $2.26 $2.12 1,376
2016-04-27 $2.30 $2.30 $2.30 $2.30 $2.15 273
2016-04-26 $2.30 $2.30 $2.29 $2.30 $2.15 4,926
2016-04-25 $2.24 $2.24 $2.24 $2.24 $2.10 201
2016-04-22 $2.31 $2.31 $2.31 $2.31 $2.17 78
2016-04-21 $2.33 $2.33 $2.29 $2.31 $2.17 1,370
2016-04-20 $2.34 $2.34 $2.33 $2.33 $2.19 450
2016-04-19 $2.35 $2.35 $2.35 $2.35 $2.20 200
2016-04-18 $2.24 $2.24 $2.18 $2.20 $2.06 754
2016-04-15 $2.34 $2.34 $2.18 $2.18 $2.04 1,131
2016-04-14 $2.38 $2.38 $2.38 $2.38 $2.23 140
2016-04-13 $2.18 $2.38 $2.08 $2.38 $2.23 9,154
2016-04-12 $2.18 $2.47 $2.18 $2.27 $2.13 1,350
2016-04-11 $2.41 $2.41 $2.41 $2.41 $2.26 0
2016-04-08 $2.40 $2.41 $2.40 $2.41 $2.26 505
2016-04-07 $2.46 $2.48 $2.28 $2.43 $2.22 7,151
2016-04-06 $2.27 $2.43 $2.27 $2.43 $2.22 377
2016-04-05 $2.30 $2.31 $2.30 $2.31 $2.11 4,859
2016-04-04 $2.22 $2.35 $2.22 $2.35 $2.15 626
2016-04-01 $2.38 $2.38 $2.33 $2.33 $2.13 412
2016-03-31 $2.26 $2.39 $2.26 $2.33 $2.13 3,141
2016-03-30 $2.30 $2.30 $2.30 $2.30 $2.10 457
2016-03-29 $2.34 $2.34 $2.34 $2.34 $2.14 180
2016-03-28 $2.37 $2.37 $2.35 $2.35 $2.15 324
2016-03-24 $2.36 $2.42 $2.36 $2.42 $2.21 500
2016-03-23 $2.51 $2.54 $2.51 $2.54 $2.32 1,110
2016-03-22 $2.51 $2.53 $2.49 $2.51 $2.30 5,668
2016-03-21 $2.59 $2.65 $2.34 $2.60 $2.38 6,660
2016-03-18 $2.44 $2.48 $2.43 $2.47 $2.26 8,548
2016-03-17 $2.48 $2.48 $2.33 $2.34 $2.14 2,338
2016-03-16 $2.59 $2.59 $2.59 $2.59 $2.37 1,224
2016-03-15 $2.33 $2.33 $2.33 $2.33 $2.13 1
2016-03-14 $2.40 $2.40 $2.24 $2.33 $2.13 5,220
2016-03-11 $2.35 $2.42 $2.27 $2.37 $2.17 853
2016-03-10 $2.48 $2.56 $2.16 $2.36 $2.16 11,345
2016-03-09 $2.39 $2.52 $2.38 $2.39 $2.19 9,541
2016-03-08 $2.27 $2.45 $2.27 $2.42 $2.21 3,423
2016-03-07 $2.28 $2.38 $2.28 $2.35 $2.15 2,214
2016-03-04 $2.29 $2.39 $2.27 $2.39 $2.19 7,166
2016-03-03 $2.11 $2.30 $2.10 $2.12 $1.94 24,395
2016-03-02 $2.09 $2.10 $1.99 $2.05 $1.88 11,455
2016-03-01 $2.02 $2.10 $2.02 $2.10 $1.92 2,993
2016-02-29 $2.03 $2.03 $1.99 $1.99 $1.82 352
2016-02-26 $2.07 $2.13 $1.98 $2.11 $1.93 1,444
2016-02-25 $2.00 $2.00 $2.00 $2.00 $1.83 0
2016-02-24 $2.01 $2.01 $2.00 $2.00 $1.83 161
2016-02-23 $2.09 $2.09 $2.09 $2.09 $1.91 0
2016-02-22 $1.95 $2.09 $1.95 $2.09 $1.91 1,900
2016-02-19 $1.97 $2.00 $1.95 $2.00 $1.83 2,799
2016-02-18 $2.04 $2.04 $1.95 $1.96 $1.79 5,034
2016-02-17 $2.04 $2.04 $2.04 $2.04 $1.87 0
2016-02-16 $2.04 $2.05 $2.03 $2.04 $1.87 2,302
2016-02-12 $2.05 $2.05 $1.97 $1.97 $1.80 4,503
2016-02-11 $2.05 $2.05 $2.05 $2.05 $1.88 1
2016-02-10 $2.05 $2.06 $2.05 $2.06 $1.88 801
2016-02-09 $2.05 $2.05 $1.98 $1.98 $1.81 430
2016-02-08 $1.96 $1.96 $1.96 $1.96 $1.79 101
2016-02-05 $1.95 $2.08 $1.95 $2.05 $1.88 1,350
2016-02-04 $2.02 $2.02 $2.02 $2.02 $1.85 801
2016-02-03 $2.03 $2.03 $2.01 $2.01 $1.84 1,906
2016-02-02 $2.10 $2.11 $2.05 $2.11 $1.93 4,992
2016-02-01 $2.10 $2.11 $2.10 $2.11 $1.93 317
2016-01-29 $2.11 $2.19 $2.10 $2.10 $1.92 6,727
2016-01-28 $2.10 $2.10 $2.10 $2.10 $1.92 359
2016-01-27 $2.10 $2.13 $2.10 $2.13 $1.95 326
2016-01-26 $2.10 $2.10 $2.10 $2.10 $1.92 108
2016-01-25 $2.12 $2.16 $2.10 $2.10 $1.92 533
2016-01-22 $2.10 $2.15 $2.10 $2.13 $1.95 7,502
2016-01-21 $2.00 $2.10 $2.00 $2.10 $1.92 1,703
2016-01-20 $2.01 $2.10 $1.93 $2.10 $1.92 6,526
2016-01-19 $2.03 $2.10 $1.94 $1.94 $1.77 4,158
2016-01-15 $2.15 $2.15 $2.03 $2.06 $1.88 9,532
2016-01-14 $2.00 $2.20 $2.00 $2.18 $1.99 3,643
2016-01-13 $2.20 $2.20 $1.93 $2.01 $1.84 12,282
2016-01-12 $2.24 $2.24 $2.24 $2.24 $2.05 136
2016-01-11 $2.28 $2.29 $2.28 $2.29 $2.09 220
2016-01-08 $2.29 $2.29 $2.24 $2.24 $2.05 502
2016-01-07 $2.21 $2.38 $2.20 $2.20 $2.01 5,453
2016-01-06 $2.18 $2.35 $2.18 $2.20 $2.01 4,634
2016-01-05 $2.13 $2.66 $2.10 $2.12 $1.94 70,524
2016-01-04 $2.07 $2.27 $2.07 $2.11 $1.93 9,943
2015-12-31 $2.20 $2.20 $2.05 $2.14 $1.96 40,278
2015-12-30 $2.15 $2.26 $2.13 $2.25 $2.06 11,102
2015-12-29 $2.09 $2.21 $2.09 $2.13 $1.95 13,874
2015-12-28 $2.15 $2.15 $2.10 $2.15 $1.97 2,237
2015-12-24 $2.20 $2.20 $2.07 $2.16 $1.98 2,528
2015-12-23 $2.18 $2.28 $2.18 $2.20 $2.01 9,827
2015-12-22 $2.21 $2.22 $2.16 $2.16 $1.98 6,108
2015-12-21 $2.13 $2.24 $2.07 $2.19 $2.00 25,717
2015-12-18 $2.24 $2.25 $2.10 $2.15 $1.97 20,678
2015-12-17 $2.21 $2.25 $2.17 $2.25 $2.06 9,293
2015-12-16 $2.20 $2.21 $2.11 $2.21 $2.02 8,307
2015-12-15 $2.12 $2.21 $2.10 $2.18 $1.99 1,765
2015-12-14 $2.18 $2.18 $2.07 $2.07 $1.89 11,020
2015-12-11 $2.20 $2.23 $2.06 $2.20 $2.01 6,226
2015-12-10 $2.17 $2.24 $2.02 $2.19 $2.00 42,142
2015-12-09 $2.18 $2.18 $2.18 $2.18 $1.99 902
2015-12-08 $2.23 $2.26 $2.18 $2.18 $1.99 14,903
2015-12-07 $2.24 $2.38 $2.18 $2.20 $2.01 17,665
2015-12-04 $2.28 $2.32 $2.28 $2.28 $2.09 3,315
2015-12-03 $2.28 $2.39 $2.18 $2.28 $2.09 11,600
2015-12-02 $2.37 $2.40 $2.21 $2.29 $2.09 14,629
2015-12-01 $2.28 $2.52 $2.28 $2.40 $2.20 62,733
2015-11-30 $2.23 $2.40 $2.20 $2.28 $2.09 8,948
2015-11-27 $2.26 $2.29 $2.21 $2.23 $2.04 19,552
2015-11-25 $2.41 $2.42 $2.25 $2.25 $2.06 2,606
2015-11-24 $2.14 $2.61 $2.07 $2.45 $2.24 69,140
2015-11-23 $2.22 $2.22 $2.11 $2.19 $2.00 9,977
2015-11-20 $2.11 $2.23 $2.08 $2.22 $2.03 11,114
2015-11-19 $2.41 $2.41 $2.23 $2.23 $2.04 9,886
2015-11-18 $2.56 $2.56 $2.41 $2.45 $2.24 13,644
2015-11-17 $2.45 $2.67 $2.45 $2.63 $2.41 3,201
2015-11-16 $2.68 $2.68 $2.45 $2.67 $2.44 7,470
2015-11-13 $3.05 $3.05 $2.52 $2.68 $2.45 27,236
2015-11-12 $3.19 $3.19 $3.09 $3.13 $2.87 10,189
2015-11-11 $3.07 $3.17 $3.07 $3.11 $2.84 2,814
2015-11-10 $2.99 $3.17 $2.99 $3.07 $2.81 1,992
2015-11-09 $2.96 $2.96 $2.96 $2.96 $2.71 0
2015-11-06 $3.00 $3.00 $2.95 $2.96 $2.71 3,437
2015-11-05 $2.99 $2.99 $2.92 $2.97 $2.72 3,021
2015-11-04 $2.82 $2.89 $2.82 $2.89 $2.64 564
2015-11-03 $2.80 $2.94 $2.80 $2.94 $2.68 936
2015-11-02 $2.85 $2.90 $2.85 $2.90 $2.66 320
2015-10-30 $2.98 $2.98 $2.98 $2.98 $2.73 29
2015-10-29 $2.98 $2.98 $2.98 $2.98 $2.73 9
2015-10-28 $2.95 $2.98 $2.95 $2.98 $2.73 4,190
2015-10-27 $2.86 $2.86 $2.86 $2.86 $2.62 153
2015-10-26 $2.79 $2.92 $2.78 $2.92 $2.67 3,017
2015-10-23 $2.89 $2.89 $2.89 $2.89 $2.65 100
2015-10-22 $2.76 $2.79 $2.76 $2.79 $2.55 300
2015-10-21 $2.76 $2.76 $2.76 $2.76 $2.52 48
2015-10-20 $2.75 $2.76 $2.75 $2.76 $2.52 733
2015-10-19 $2.86 $2.86 $2.86 $2.86 $2.62 2
2015-10-16 $2.72 $2.86 $2.70 $2.86 $2.62 3,753
2015-10-15 $2.63 $2.72 $2.63 $2.72 $2.49 17,487
2015-10-14 $2.80 $2.80 $2.60 $2.73 $2.50 2,573
2015-10-13 $2.83 $2.83 $2.83 $2.83 $2.59 6
2015-10-12 $2.88 $2.88 $2.83 $2.83 $2.59 411
2015-10-09 $2.80 $2.80 $2.57 $2.61 $2.39 8,716
2015-10-08 $2.73 $2.85 $2.71 $2.85 $2.61 6,955
2015-10-07 $2.71 $2.71 $2.71 $2.71 $2.48 274
2015-10-06 $2.63 $2.73 $2.54 $2.73 $2.50 552
2015-10-05 $2.73 $2.73 $2.73 $2.73 $2.50 283
2015-10-02 $2.64 $2.64 $2.63 $2.63 $2.41 4,419
2015-10-01 $2.62 $2.68 $2.62 $2.64 $2.41 2,677
2015-09-30 $2.53 $2.63 $2.53 $2.62 $2.40 6,583
2015-09-29 $2.53 $2.59 $2.53 $2.53 $2.31 5,000
2015-09-28 $2.53 $2.60 $2.53 $2.53 $2.31 5,163
2015-09-25 $2.64 $2.64 $2.58 $2.60 $2.38 17,840
2015-09-24 $2.67 $2.73 $2.62 $2.64 $2.41 4,220
2015-09-23 $2.61 $2.62 $2.61 $2.61 $2.39 506
2015-09-22 $2.63 $2.63 $2.63 $2.63 $2.41 189
2015-09-21 $2.73 $2.74 $2.68 $2.68 $2.45 3,713
2015-09-18 $2.74 $2.74 $2.68 $2.68 $2.45 2,387
2015-09-17 $2.61 $2.69 $2.61 $2.69 $2.46 496
2015-09-16 $2.62 $2.62 $2.62 $2.62 $2.40 106
2015-09-15 $2.54 $2.70 $2.51 $2.62 $2.40 6,343
2015-09-14 $2.52 $2.52 $2.44 $2.50 $2.29 3,543
2015-09-11 $2.51 $2.58 $2.51 $2.53 $2.31 701
2015-09-10 $2.65 $2.65 $2.50 $2.53 $2.32 12,218
2015-09-09 $2.63 $2.63 $2.63 $2.63 $2.41 402
2015-09-08 $2.61 $2.64 $2.61 $2.63 $2.41 3,353
2015-09-04 $2.71 $2.72 $2.50 $2.60 $2.38 16,279
2015-09-03 $2.68 $2.79 $2.63 $2.63 $2.41 2,839
2015-09-02 $2.72 $2.74 $2.59 $2.65 $2.42 7,748
2015-09-01 $2.59 $2.65 $2.58 $2.58 $2.36 1,664
2015-08-31 $2.75 $2.75 $2.52 $2.57 $2.35 5,193
2015-08-28 $2.54 $2.76 $2.54 $2.58 $2.36 3,172
2015-08-27 $2.65 $2.74 $2.52 $2.64 $2.41 14,207
2015-08-26 $2.66 $2.80 $2.66 $2.66 $2.43 2,600
2015-08-25 $2.65 $2.66 $2.63 $2.65 $2.42 924
2015-08-24 $2.61 $2.72 $2.57 $2.57 $2.35 5,195
2015-08-21 $2.62 $2.84 $2.62 $2.65 $2.42 1,712
2015-08-20 $2.69 $2.81 $2.61 $2.66 $2.43 6,863
2015-08-19 $2.83 $2.83 $2.77 $2.77 $2.53 589
2015-08-18 $2.67 $2.75 $2.61 $2.70 $2.47 21,298
2015-08-17 $2.76 $2.83 $2.65 $2.67 $2.44 27,053
2015-08-14 $3.25 $3.25 $2.62 $2.86 $2.62 143,250
2015-08-13 $3.35 $3.35 $3.17 $3.17 $2.90 2,136
2015-08-12 $3.14 $3.16 $3.14 $3.16 $2.89 680
2015-08-11 $3.20 $3.22 $3.20 $3.21 $2.94 5,525
2015-08-10 $3.20 $3.30 $3.20 $3.23 $2.95 7,081
2015-08-07 $3.18 $3.30 $3.16 $3.29 $3.01 8,422
2015-08-06 $3.34 $3.34 $3.20 $3.21 $2.94 17,857
2015-08-05 $3.25 $3.33 $3.25 $3.25 $2.97 4,181
2015-08-04 $3.25 $3.29 $3.25 $3.25 $2.97 9,721
2015-08-03 $3.20 $3.27 $3.20 $3.22 $2.95 5,117
2015-07-31 $3.20 $3.25 $3.20 $3.25 $2.97 3,852
2015-07-30 $3.15 $3.20 $3.15 $3.20 $2.93 7,227
2015-07-29 $3.15 $3.23 $3.15 $3.21 $2.94 9,397
2015-07-28 $3.18 $3.23 $3.05 $3.12 $2.85 9,693
2015-07-27 $3.23 $3.23 $3.03 $3.14 $2.87 6,026
2015-07-24 $3.25 $3.27 $3.25 $3.25 $2.97 8,300
2015-07-23 $3.30 $3.32 $3.25 $3.32 $3.04 1,680
2015-07-22 $3.23 $3.31 $3.23 $3.30 $3.02 801
2015-07-21 $3.30 $3.32 $3.18 $3.28 $3.00 13,815
2015-07-20 $3.49 $3.49 $3.29 $3.29 $3.01 4,059
2015-07-17 $3.46 $3.46 $3.29 $3.44 $3.15 5,024
2015-07-16 $3.48 $3.49 $3.29 $3.38 $3.09 9,065
2015-07-15 $3.40 $3.40 $3.39 $3.39 $3.10 2,072
2015-07-14 $3.42 $3.42 $3.28 $3.36 $3.07 3,501
2015-07-13 $3.39 $3.39 $3.39 $3.39 $3.10 309
2015-07-10 $3.30 $3.36 $3.24 $3.33 $3.05 4,012
2015-07-09 $3.51 $3.51 $3.14 $3.31 $3.03 17,754
2015-07-08 $3.64 $3.64 $3.34 $3.34 $3.06 14,567
2015-07-07 $3.60 $3.79 $3.50 $3.65 $3.34 1,893
2015-07-06 $3.52 $3.52 $3.52 $3.52 $3.22 337
2015-07-02 $3.52 $3.66 $3.52 $3.63 $3.32 1,673
2015-07-01 $3.57 $3.65 $3.57 $3.57 $3.27 3,712
2015-06-30 $3.79 $3.79 $3.54 $3.57 $3.27 1,990
2015-06-29 $3.58 $3.62 $3.56 $3.62 $3.31 5,690
2015-06-26 $3.82 $3.82 $3.61 $3.66 $3.35 4,343
2015-06-25 $3.69 $3.89 $3.67 $3.82 $3.49 5,241
2015-06-24 $3.70 $3.75 $3.68 $3.75 $3.43 4,542
2015-06-23 $3.61 $3.99 $3.61 $3.72 $3.40 8,291
2015-06-22 $3.95 $3.95 $3.60 $3.69 $3.38 4,526
2015-06-19 $3.56 $3.85 $3.56 $3.83 $3.50 6,298
2015-06-18 $3.81 $3.81 $3.57 $3.77 $3.45 13,820
2015-06-17 $3.90 $3.90 $3.80 $3.81 $3.48 1,110
2015-06-16 $3.86 $3.92 $3.77 $3.84 $3.51 6,692
2015-06-15 $3.88 $3.88 $3.88 $3.88 $3.55 1,684
2015-06-12 $3.91 $3.96 $3.82 $3.95 $3.61 2,593
2015-06-11 $3.96 $3.96 $3.89 $3.89 $3.56 848
2015-06-10 $3.87 $3.87 $3.86 $3.86 $3.53 736
2015-06-09 $3.78 $3.95 $3.78 $3.92 $3.59 3,917
2015-06-08 $3.86 $3.97 $3.76 $3.85 $3.52 5,003
2015-06-05 $3.84 $3.98 $3.83 $3.92 $3.59 7,878
2015-06-04 $3.95 $3.97 $3.88 $3.88 $3.55 12,436
2015-06-03 $3.87 $3.96 $3.87 $3.89 $3.56 10,322
2015-06-02 $3.87 $3.90 $3.86 $3.86 $3.53 3,050
2015-06-01 $3.87 $3.95 $3.85 $3.90 $3.57 20,102
2015-05-29 $4.00 $4.03 $3.96 $3.96 $3.62 2,379
2015-05-28 $4.05 $4.12 $3.99 $4.01 $3.67 2,020
2015-05-27 $4.15 $4.15 $3.86 $4.06 $3.71 14,835
2015-05-26 $4.10 $4.30 $4.10 $4.15 $3.80 30,207
2015-05-22 $4.20 $4.20 $3.95 $4.09 $3.75 1,476
2015-05-21 $3.64 $4.18 $3.64 $4.12 $3.77 12,550
2015-05-20 $4.11 $4.45 $3.78 $3.91 $3.58 75,615
2015-05-19 $4.06 $4.11 $4.06 $4.07 $3.72 2,200
2015-05-18 $3.74 $4.24 $3.74 $4.14 $3.79 41,284
2015-05-15 $3.45 $3.74 $3.45 $3.74 $3.42 17,983
2015-05-14 $3.46 $3.48 $3.45 $3.45 $3.16 2,030
2015-05-13 $3.50 $3.50 $3.33 $3.33 $3.05 7,363
2015-05-12 $3.40 $3.50 $3.34 $3.39 $3.10 6,100
2015-05-11 $3.34 $3.43 $3.33 $3.41 $3.12 6,710
2015-05-08 $3.48 $3.50 $3.37 $3.37 $3.08 14,861
2015-05-07 $3.45 $3.55 $3.45 $3.51 $3.21 13,196
2015-05-06 $3.57 $3.58 $3.50 $3.51 $3.21 10,774
2015-05-05 $3.58 $3.67 $3.58 $3.62 $3.31 862
2015-05-04 $4.00 $4.00 $3.62 $3.63 $3.32 11,534

Ocean Bio-Chem Inc (OBCI) News Headlines

Recent Ocean Bio-Chem Inc (OBCI) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.