Gazprom (OGZPY) Exchange: PINK

  1. Overview
  2. Gazprom (OGZPY)

Data as of May 2, 2025

$1.10 ($0.00) 0.00%

Gazprom - Daily Information
Click for more stock information on Gazprom.
Daily Information Data
Date May 2, 2025
Open $1.10
Previous Close $1.10
High $1.10
Low $1.10
Adjusted Open $1.10
Previous Adjusted Close $1.10
Adjusted High $1.10
Adjusted Low $1.10

About Gazprom (OGZPY)

Gazprom OAO is a Russia-based company engaged in the operation of gas pipeline systems and gas supply to European countries. In addition, it is involved in the oil production and refining activities, as well as energy generation. It's activities comprise exploration and production of gas, transportation of gas, sale of gas domestically and abroad, gas storage, production of crude oil and gas condensate, processing of oil, gas condensate and other hydrocarbons, and sales of refined products, as well as electric and heat energy generation and sales. Through its subsidiaries and affiliates, the Company also has operations established in the United Kingdom, Serbia, Belarus, Uzbekistan, Kyrgyzstan, Bolivia and Venezuela, among others. In 2012, the Company acquired Chechengazprom OAO and in Chechengaz OAO. On January 9, 2013, the Company sold its 76.69% stake in Zapsibgazprom OAO and whole stake in March Kauno termofikacijos elektrine. In April 2013, it also created Gazprom Invest LLC.

Invest in Gazprom (OGZPY)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Gazprom (OGZPY)

Date Open High Low Close Adj.Close Volume
2022-08-03 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-08-02 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-08-01 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-29 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-28 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-27 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-26 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-25 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-22 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-21 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-20 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-19 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-18 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-15 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-14 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-13 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-12 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-11 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-08 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-07 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-06 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-05 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-07-01 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-30 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-29 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-28 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-27 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-24 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-23 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-22 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-21 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-17 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-16 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-15 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-14 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-13 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-10 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-09 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-08 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-07 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-06 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-03 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-02 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-06-01 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-31 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-27 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-26 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-25 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-24 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-23 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-20 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-19 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-18 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-17 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-16 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-13 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-12 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-11 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-10 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-05-09 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-06 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-05-05 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-04 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-03 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-05-02 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-29 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-28 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-27 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-26 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-25 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-22 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-21 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-20 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-19 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-18 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-14 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-13 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-12 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-11 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-08 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-07 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-06 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-05 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-04 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-04-01 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-31 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-30 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-29 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-28 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-25 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-24 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-23 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-22 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-21 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-18 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-17 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-16 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-15 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-14 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-11 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-10 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-09 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-08 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-07 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-04 $1.10 $1.10 $1.10 $1.10 $1.10 0
2022-03-03 $1.72 $1.75 $1.10 $1.10 $1.10 790,169
2022-03-02 $2.70 $2.97 $2.00 $2.06 $2.06 7,369,146
2022-03-01 $2.20 $3.95 $2.14 $2.80 $2.80 10,329,730
2022-02-28 $2.80 $3.45 $2.66 $3.07 $3.07 20,595,904
2022-02-25 $5.51 $5.89 $5.02 $5.30 $5.30 4,190,059
2022-02-24 $4.18 $5.33 $4.05 $5.26 $5.26 8,294,069
2022-02-23 $6.63 $6.74 $6.25 $6.25 $6.25 2,089,952
2022-02-22 $6.95 $7.26 $6.76 $7.16 $7.16 3,591,657
2022-02-18 $8.13 $8.21 $7.97 $8.03 $8.03 972,600
2022-02-17 $8.58 $8.62 $8.43 $8.45 $8.45 905,554
2022-02-16 $8.85 $8.99 $8.85 $8.97 $8.97 360,470
2022-02-15 $8.76 $8.88 $8.69 $8.85 $8.85 680,425
2022-02-14 $8.44 $8.48 $8.20 $8.37 $8.37 525,779
2022-02-11 $8.59 $8.61 $8.15 $8.22 $8.22 1,382,370
2022-02-10 $8.80 $8.93 $8.75 $8.80 $8.80 355,983
2022-02-09 $8.96 $9.00 $8.92 $8.93 $8.93 742,155
2022-02-08 $8.73 $8.83 $8.72 $8.80 $8.80 783,890
2022-02-07 $8.46 $8.52 $8.43 $8.50 $8.50 572,132
2022-02-04 $8.47 $8.60 $8.41 $8.57 $8.57 338,846
2022-02-03 $8.50 $8.53 $8.37 $8.44 $8.44 628,123
2022-02-02 $8.67 $8.72 $8.60 $8.71 $8.71 609,325
2022-02-01 $8.61 $8.63 $8.45 $8.60 $8.60 580,798
2022-01-31 $8.60 $8.67 $8.56 $8.65 $8.65 679,581
2022-01-28 $8.53 $8.54 $8.39 $8.45 $8.45 523,313
2022-01-27 $8.30 $8.39 $8.21 $8.27 $8.27 1,095,779
2022-01-26 $7.71 $7.72 $7.50 $7.51 $7.51 632,141
2022-01-25 $7.42 $7.72 $7.30 $7.70 $7.70 1,050,054
2022-01-24 $7.29 $7.49 $7.17 $7.46 $7.46 1,408,796
2022-01-21 $8.13 $8.17 $7.93 $7.95 $7.95 1,198,047
2022-01-20 $8.18 $8.32 $8.01 $8.01 $8.01 743,889
2022-01-19 $8.30 $8.35 $8.21 $8.29 $8.29 677,568
2022-01-18 $7.85 $7.99 $7.71 $7.81 $7.81 1,719,337
2022-01-14 $8.57 $8.77 $8.55 $8.75 $8.75 627,470
2022-01-13 $8.89 $8.92 $8.70 $8.77 $8.77 799,130
2022-01-12 $9.28 $9.30 $9.18 $9.25 $9.25 193,804
2022-01-11 $9.14 $9.21 $9.06 $9.19 $9.19 181,042
2022-01-10 $9.05 $9.15 $9.01 $9.13 $9.13 198,761
2022-01-07 $9.10 $9.20 $9.10 $9.13 $9.13 384,302
2022-01-06 $8.87 $9.05 $8.84 $9.00 $9.00 292,707
2022-01-05 $9.08 $9.11 $8.63 $8.73 $8.73 639,205
2022-01-04 $9.32 $9.34 $9.27 $9.31 $9.31 330,534
2022-01-03 $9.35 $9.43 $9.30 $9.42 $9.42 310,802
2021-12-31 $9.04 $9.29 $9.04 $9.19 $9.19 147,251
2021-12-30 $9.09 $9.14 $9.05 $9.11 $9.11 305,879
2021-12-29 $9.10 $9.14 $9.05 $9.14 $9.14 203,729
2021-12-28 $9.33 $9.33 $9.24 $9.29 $9.29 356,093
2021-12-27 $9.26 $9.30 $9.21 $9.30 $9.30 346,355
2021-12-23 $9.24 $9.31 $9.19 $9.26 $9.26 299,548
2021-12-22 $9.32 $9.42 $9.28 $9.29 $9.29 439,023
2021-12-21 $8.87 $9.14 $8.87 $9.09 $9.09 576,433
2021-12-20 $8.67 $8.73 $8.63 $8.72 $8.72 334,682
2021-12-17 $8.79 $8.83 $8.70 $8.78 $8.78 146,290
2021-12-16 $8.91 $8.95 $8.81 $8.85 $8.85 234,429
2021-12-15 $8.68 $8.78 $8.51 $8.74 $8.74 303,307
2021-12-14 $8.53 $8.66 $8.49 $8.55 $8.55 245,748
2021-12-13 $8.65 $8.72 $8.27 $8.32 $8.32 864,099
2021-12-10 $9.01 $9.03 $8.91 $9.00 $9.00 230,121
2021-12-09 $9.16 $9.17 $9.05 $9.09 $9.09 234,093
2021-12-08 $9.17 $9.23 $9.08 $9.20 $9.20 721,363
2021-12-07 $9.00 $9.28 $8.98 $9.25 $9.25 935,780
2021-12-06 $9.04 $9.09 $9.01 $9.06 $9.06 473,433
2021-12-03 $9.43 $9.43 $9.23 $9.28 $9.28 434,801
2021-12-02 $9.35 $9.48 $9.33 $9.47 $9.47 321,502
2021-12-01 $9.32 $9.43 $9.17 $9.21 $9.21 599,514
2021-11-30 $8.98 $9.06 $8.87 $8.95 $8.95 444,641
2021-11-29 $9.19 $9.21 $8.98 $9.04 $9.04 375,237
2021-11-26 $8.65 $8.69 $8.54 $8.62 $8.62 453,326
2021-11-24 $8.87 $9.02 $8.85 $8.99 $8.99 926,198
2021-11-23 $8.90 $9.13 $8.90 $9.13 $9.13 1,125,520
2021-11-22 $8.64 $8.67 $8.48 $8.48 $8.48 1,077,404
2021-11-19 $9.24 $9.25 $9.08 $9.14 $9.14 461,204
2021-11-18 $9.59 $9.60 $9.31 $9.41 $9.41 425,038
2021-11-17 $9.38 $9.63 $9.38 $9.61 $9.61 373,572
2021-11-16 $9.15 $9.17 $9.08 $9.14 $9.14 373,863
2021-11-15 $9.30 $9.36 $9.23 $9.32 $9.32 446,667
2021-11-12 $9.24 $9.25 $9.10 $9.14 $9.14 786,398
2021-11-11 $9.66 $9.72 $9.60 $9.64 $9.64 409,527
2021-11-10 $9.82 $9.87 $9.64 $9.66 $9.66 283,031
2021-11-09 $9.91 $9.91 $9.77 $9.83 $9.83 355,717
2021-11-08 $9.82 $9.86 $9.79 $9.80 $9.80 233,330
2021-11-05 $9.88 $9.88 $9.76 $9.79 $9.79 166,737
2021-11-04 $9.77 $9.79 $9.69 $9.71 $9.71 180,191
2021-11-03 $9.69 $9.72 $9.63 $9.72 $9.72 667,716
2021-11-02 $9.79 $9.83 $9.75 $9.81 $9.81 234,706
2021-11-01 $9.98 $10.03 $9.95 $9.99 $9.99 264,604
2021-10-29 $9.76 $9.88 $9.70 $9.85 $9.85 534,547
2021-10-28 $10.10 $10.10 $9.96 $10.03 $10.03 692,717
2021-10-27 $10.33 $10.42 $10.24 $10.27 $10.27 455,444
2021-10-26 $10.54 $10.55 $10.40 $10.45 $10.45 307,575
2021-10-25 $10.35 $10.41 $10.31 $10.40 $10.40 339,426
2021-10-22 $10.23 $10.27 $10.11 $10.16 $10.16 347,388
2021-10-21 $10.28 $10.28 $10.11 $10.19 $10.19 402,570
2021-10-20 $10.29 $10.41 $10.26 $10.40 $10.40 338,133
2021-10-19 $10.28 $10.35 $10.26 $10.34 $10.34 366,773
2021-10-18 $10.18 $10.24 $10.15 $10.21 $10.21 284,099
2021-10-15 $10.28 $10.33 $10.27 $10.31 $10.31 280,061
2021-10-14 $10.29 $10.29 $10.19 $10.24 $10.24 622,907
2021-10-13 $9.85 $10.10 $9.79 $10.10 $10.10 937,500
2021-10-12 $10.16 $10.17 $10.05 $10.10 $10.10 915,828
2021-10-11 $10.25 $10.34 $10.24 $10.27 $10.27 796,953
2021-10-08 $10.19 $10.23 $10.17 $10.20 $10.20 363,004
2021-10-07 $10.27 $10.41 $10.20 $10.30 $10.30 1,343,303
2021-10-06 $10.49 $10.66 $10.22 $10.55 $10.55 1,709,289
2021-10-05 $10.59 $10.72 $10.58 $10.72 $10.72 2,270,114
2021-10-04 $10.13 $10.44 $10.11 $10.40 $10.40 1,060,656
2021-10-01 $9.94 $9.98 $9.90 $9.97 $9.97 565,674
2021-09-30 $9.94 $9.98 $9.88 $9.94 $9.94 1,000,204
2021-09-29 $9.80 $9.89 $9.73 $9.86 $9.86 441,923
2021-09-28 $9.85 $9.88 $9.75 $9.82 $9.82 790,662
2021-09-27 $9.60 $9.77 $9.57 $9.76 $9.76 1,090,309
2021-09-24 $9.39 $9.44 $9.38 $9.42 $9.42 194,279
2021-09-23 $9.39 $9.43 $9.37 $9.41 $9.41 339,041
2021-09-22 $9.28 $9.34 $9.25 $9.29 $9.29 348,169
2021-09-21 $9.09 $9.18 $9.02 $9.16 $9.16 776,897
2021-09-20 $8.89 $8.92 $8.72 $8.83 $8.83 721,963
2021-09-17 $9.16 $9.28 $9.13 $9.16 $9.16 404,369
2021-09-16 $9.39 $9.41 $9.27 $9.31 $9.31 563,682
2021-09-15 $9.38 $9.49 $9.37 $9.49 $9.49 636,520
2021-09-14 $9.30 $9.33 $9.23 $9.26 $9.26 318,830
2021-09-13 $9.07 $9.12 $9.03 $9.12 $9.12 579,566
2021-09-10 $9.00 $9.00 $8.88 $8.88 $8.88 277,893
2021-09-09 $8.91 $8.95 $8.87 $8.90 $8.90 869,287
2021-09-08 $8.90 $8.92 $8.83 $8.90 $8.90 1,603,072
2021-09-07 $8.96 $8.98 $8.91 $8.94 $8.94 622,130
2021-09-03 $8.66 $8.74 $8.64 $8.73 $8.73 518,554
2021-09-02 $8.60 $8.63 $8.54 $8.55 $8.55 280,017
2021-09-01 $8.47 $8.57 $8.47 $8.54 $8.54 560,091
2021-08-31 $8.29 $8.32 $8.25 $8.30 $8.30 247,536
2021-08-30 $8.21 $8.25 $8.16 $8.24 $8.24 709,690
2021-08-27 $7.96 $8.10 $7.94 $8.10 $8.10 269,400
2021-08-26 $7.90 $7.93 $7.87 $7.89 $7.89 162,787
2021-08-25 $7.98 $8.02 $7.95 $7.98 $7.98 112,116
2021-08-24 $8.04 $8.08 $8.02 $8.07 $8.07 94,038
2021-08-23 $7.97 $8.02 $7.97 $8.00 $8.00 300,690
2021-08-20 $7.76 $7.86 $7.73 $7.84 $7.84 179,496
2021-08-19 $7.81 $7.90 $7.78 $7.88 $7.88 402,407
2021-08-18 $8.08 $8.10 $8.03 $8.05 $8.05 203,019
2021-08-17 $8.11 $8.14 $8.01 $8.05 $8.05 330,194
2021-08-16 $8.00 $8.03 $7.99 $8.01 $8.01 327,385
2021-08-13 $7.95 $7.98 $7.94 $7.98 $7.98 266,670
2021-08-12 $7.93 $7.94 $7.90 $7.93 $7.93 59,420
2021-08-11 $7.84 $7.89 $7.81 $7.88 $7.88 127,414
2021-08-10 $7.77 $7.78 $7.75 $7.76 $7.76 232,479
2021-08-09 $7.71 $7.81 $7.71 $7.77 $7.77 355,845
2021-08-06 $7.69 $7.69 $7.65 $7.67 $7.67 95,048
2021-08-05 $7.85 $7.87 $7.83 $7.83 $7.83 130,172
2021-08-04 $7.85 $7.88 $7.82 $7.83 $7.83 105,618
2021-08-03 $7.80 $7.85 $7.76 $7.84 $7.84 110,084
2021-08-02 $7.89 $7.91 $7.80 $7.80 $7.80 140,607
2021-07-30 $7.78 $7.82 $7.76 $7.80 $7.80 167,666
2021-07-29 $7.77 $7.85 $7.76 $7.84 $7.84 227,929
2021-07-28 $7.60 $7.66 $7.56 $7.66 $7.66 160,353
2021-07-27 $7.52 $7.54 $7.48 $7.52 $7.52 66,035
2021-07-26 $7.54 $7.60 $7.53 $7.59 $7.59 130,587
2021-07-23 $7.62 $7.62 $7.53 $7.54 $7.54 147,793
2021-07-22 $7.64 $7.67 $7.60 $7.65 $7.65 329,109
2021-07-21 $7.45 $7.66 $7.45 $7.66 $7.66 482,151
2021-07-20 $7.31 $7.42 $7.28 $7.41 $7.41 194,913
2021-07-19 $7.37 $7.37 $7.28 $7.31 $7.31 452,039
2021-07-16 $7.53 $7.54 $7.46 $7.47 $7.47 211,336
2021-07-15 $7.50 $7.52 $7.48 $7.49 $7.49 261,432
2021-07-14 $7.71 $7.71 $7.63 $7.64 $7.64 147,281
2021-07-13 $7.87 $7.92 $7.84 $7.90 $7.56 183,893
2021-07-12 $7.94 $7.97 $7.93 $7.94 $7.60 223,390
2021-07-09 $7.90 $7.90 $7.86 $7.88 $7.55 164,651
2021-07-08 $7.72 $7.76 $7.69 $7.75 $7.42 125,843
2021-07-07 $7.90 $7.91 $7.82 $7.90 $7.56 345,487
2021-07-06 $7.98 $7.98 $7.84 $7.89 $7.56 392,942
2021-07-02 $7.73 $7.78 $7.72 $7.78 $7.45 140,837
2021-07-01 $7.77 $7.80 $7.68 $7.72 $7.39 168,637
2021-06-30 $7.63 $7.66 $7.61 $7.64 $7.32 165,342
2021-06-29 $7.57 $7.58 $7.53 $7.57 $7.25 155,334
2021-06-28 $7.64 $7.67 $7.60 $7.62 $7.30 918,983
2021-06-25 $7.65 $7.65 $7.61 $7.64 $7.32 197,936
2021-06-24 $7.63 $7.66 $7.61 $7.62 $7.30 170,033
2021-06-23 $7.67 $7.68 $7.58 $7.58 $7.26 120,987
2021-06-22 $7.46 $7.57 $7.46 $7.54 $7.22 455,175
2021-06-21 $7.36 $7.41 $7.33 $7.41 $7.10 237,216
2021-06-18 $7.41 $7.45 $7.40 $7.41 $7.10 173,019
2021-06-17 $7.53 $7.54 $7.44 $7.47 $7.15 497,401
2021-06-16 $7.55 $7.58 $7.41 $7.46 $7.14 763,267
2021-06-15 $7.57 $7.61 $7.50 $7.54 $7.22 398,737
2021-06-14 $7.69 $7.73 $7.68 $7.71 $7.38 164,019
2021-06-11 $7.71 $7.72 $7.65 $7.67 $7.34 321,035
2021-06-10 $7.67 $7.72 $7.62 $7.69 $7.36 532,777
2021-06-09 $7.62 $7.63 $7.59 $7.61 $7.28 282,529
2021-06-08 $7.54 $7.59 $7.52 $7.59 $7.27 209,254
2021-06-07 $7.50 $7.54 $7.48 $7.53 $7.21 370,500
2021-06-04 $7.50 $7.51 $7.45 $7.48 $7.16 1,045,107
2021-06-03 $7.33 $7.41 $7.31 $7.38 $7.07 554,769
2021-06-02 $7.27 $7.38 $7.26 $7.38 $7.07 420,825
2021-06-01 $7.14 $7.19 $7.14 $7.17 $6.87 241,985
2021-05-28 $7.11 $7.15 $7.08 $7.14 $6.84 189,520
2021-05-27 $7.11 $7.14 $7.09 $7.10 $6.80 368,030
2021-05-26 $7.06 $7.11 $7.05 $7.11 $6.81 261,261
2021-05-25 $7.05 $7.06 $7.01 $7.01 $6.71 320,825
2021-05-24 $6.99 $7.05 $6.98 $7.03 $6.73 217,841
2021-05-21 $7.01 $7.03 $6.97 $6.98 $6.68 238,586
2021-05-20 $7.00 $7.02 $6.97 $7.01 $6.71 227,773
2021-05-19 $6.96 $7.12 $6.91 $7.06 $6.76 636,208
2021-05-18 $6.95 $7.23 $6.90 $7.19 $6.88 1,289,173
2021-05-17 $6.76 $6.87 $6.75 $6.86 $6.57 489,696
2021-05-14 $6.72 $6.74 $6.67 $6.70 $6.42 168,986
2021-05-13 $6.56 $6.65 $6.56 $6.63 $6.35 188,415
2021-05-12 $6.50 $6.53 $6.45 $6.47 $6.19 207,883
2021-05-11 $6.48 $6.53 $6.43 $6.52 $6.24 222,187
2021-05-10 $6.53 $6.55 $6.46 $6.47 $6.20 246,084
2021-05-07 $6.48 $6.53 $6.46 $6.53 $6.25 196,622
2021-05-06 $6.40 $6.48 $6.39 $6.48 $6.20 350,109
2021-05-05 $6.28 $6.33 $6.28 $6.31 $6.04 143,514
2021-05-04 $6.17 $6.22 $6.16 $6.19 $5.93 262,784
2021-05-03 $6.08 $6.17 $6.06 $6.16 $5.90 276,204
2021-04-30 $6.07 $6.10 $6.06 $6.09 $5.83 157,504
2021-04-29 $6.23 $6.23 $6.10 $6.14 $5.88 214,117
2021-04-28 $6.17 $6.23 $6.16 $6.22 $5.96 200,114
2021-04-27 $6.18 $6.19 $6.12 $6.17 $5.91 158,927
2021-04-26 $6.20 $6.20 $6.17 $6.17 $5.91 126,443
2021-04-23 $6.15 $6.16 $6.11 $6.16 $5.89 100,290
2021-04-22 $6.05 $6.11 $6.01 $6.07 $5.81 312,128
2021-04-21 $5.92 $5.99 $5.90 $5.99 $5.74 86,198
2021-04-20 $5.98 $5.98 $5.92 $5.95 $5.70 242,499
2021-04-19 $6.04 $6.05 $5.98 $6.00 $5.75 203,204
2021-04-16 $6.13 $6.19 $6.10 $6.18 $5.91 228,894
2021-04-15 $6.07 $6.17 $6.06 $6.14 $5.88 1,786,169
2021-04-14 $6.13 $6.23 $6.13 $6.14 $5.88 791,016
2021-04-13 $5.73 $6.01 $5.73 $5.97 $5.72 1,303,881
2021-04-12 $5.72 $5.73 $5.68 $5.72 $5.47 273,768
2021-04-09 $5.73 $5.73 $5.70 $5.72 $5.47 269,624
2021-04-08 $5.81 $5.81 $5.78 $5.80 $5.55 216,830
2021-04-07 $5.75 $5.82 $5.73 $5.79 $5.55 399,359
2021-04-06 $5.78 $5.80 $5.73 $5.78 $5.53 771,591
2021-04-05 $6.00 $6.00 $5.85 $5.89 $5.64 221,595
2021-04-01 $6.00 $6.01 $5.86 $5.91 $5.66 646,997
2021-03-31 $5.94 $6.02 $5.94 $6.00 $5.74 116,418
2021-03-30 $5.95 $5.95 $5.90 $5.93 $5.68 235,544
2021-03-29 $5.98 $6.04 $5.95 $6.01 $5.75 272,445
2021-03-26 $5.90 $5.99 $5.90 $5.99 $5.74 162,420
2021-03-25 $5.82 $5.89 $5.80 $5.89 $5.64 218,977
2021-03-24 $5.81 $5.87 $5.80 $5.80 $5.55 491,900
2021-03-23 $5.83 $5.86 $5.76 $5.80 $5.55 511,498
2021-03-22 $5.93 $5.93 $5.87 $5.90 $5.65 796,221
2021-03-19 $6.00 $6.06 $5.97 $6.01 $5.75 5,563,544
2021-03-18 $6.12 $6.15 $5.96 $5.99 $5.74 553,233
2021-03-17 $6.22 $6.23 $6.09 $6.23 $5.97 340,135
2021-03-16 $6.44 $6.46 $6.36 $6.40 $6.13 831,596
2021-03-15 $6.47 $6.50 $6.42 $6.49 $6.21 281,179
2021-03-12 $6.30 $6.40 $6.29 $6.35 $6.08 470,282
2021-03-11 $6.24 $6.31 $6.23 $6.31 $6.04 318,726
2021-03-10 $6.29 $6.29 $6.25 $6.25 $5.98 474,401
2021-03-09 $6.27 $6.30 $6.25 $6.27 $6.00 2,502,730
2021-03-08 $6.12 $6.14 $6.01 $6.05 $5.79 476,977
2021-03-05 $6.09 $6.10 $6.01 $6.10 $5.84 291,473
2021-03-04 $6.04 $6.17 $5.89 $5.92 $5.67 479,869
2021-03-03 $6.00 $6.03 $5.96 $5.97 $5.72 263,398
2021-03-02 $6.02 $6.04 $5.98 $6.00 $5.75 206,001
2021-03-01 $5.91 $5.98 $5.91 $5.93 $5.68 347,721
2021-02-26 $5.85 $5.86 $5.76 $5.76 $5.52 2,668,821
2021-02-25 $6.04 $6.07 $5.91 $6.04 $5.78 850,717
2021-02-24 $6.01 $6.04 $5.96 $6.04 $5.78 850,717
2021-02-23 $6.01 $6.06 $5.94 $6.06 $5.80 570,985
2021-02-22 $6.01 $6.07 $6.00 $6.04 $5.78 432,681
2021-02-19 $6.05 $6.10 $6.04 $6.07 $5.81 193,327
2021-02-18 $6.09 $6.10 $6.03 $6.07 $5.81 454,761
2021-02-17 $6.15 $6.19 $6.09 $6.19 $5.93 443,753
2021-02-16 $6.29 $6.30 $6.26 $6.28 $6.01 3,532,304
2021-02-12 $6.00 $6.15 $5.99 $6.12 $5.86 842,531
2021-02-11 $6.02 $6.04 $5.98 $5.98 $5.73 569,672
2021-02-10 $6.08 $6.09 $5.97 $6.01 $5.75 291,354
2021-02-09 $6.14 $6.17 $6.05 $6.11 $5.85 1,023,068
2021-02-08 $6.06 $6.10 $6.04 $6.08 $5.82 654,076
2021-02-05 $5.87 $5.92 $5.87 $5.91 $5.66 303,411
2021-02-04 $5.80 $5.80 $5.70 $5.78 $5.53 173,494
2021-02-03 $5.67 $5.72 $5.66 $5.72 $5.48 285,293
2021-02-02 $5.76 $5.77 $5.59 $5.62 $5.38 502,520
2021-02-01 $5.60 $5.61 $5.56 $5.60 $5.36 380,158
2021-01-29 $5.63 $5.66 $5.56 $5.59 $5.35 459,885
2021-01-28 $5.69 $5.72 $5.66 $5.70 $5.46 327,693
2021-01-27 $5.71 $5.77 $5.66 $5.70 $5.46 250,500
2021-01-26 $5.77 $5.80 $5.74 $5.76 $5.52 349,630
2021-01-25 $5.65 $5.76 $5.64 $5.76 $5.52 409,076
2021-01-22 $5.67 $5.75 $5.64 $5.68 $5.44 587,297
2021-01-21 $5.90 $5.92 $5.83 $5.84 $5.59 1,255,937
2021-01-20 $6.08 $6.09 $6.04 $6.06 $5.80 541,060
2021-01-19 $6.01 $6.05 $6.00 $6.02 $5.76 1,354,875
2021-01-15 $6.14 $6.17 $6.08 $6.08 $5.82 1,057,592
2021-01-14 $6.18 $6.22 $6.14 $6.20 $5.94 2,007,007
2021-01-13 $6.12 $6.16 $6.06 $6.09 $5.83 1,208,721
2021-01-12 $6.11 $6.18 $6.05 $6.18 $5.92 394,648
2021-01-11 $6.00 $6.07 $5.97 $6.07 $5.81 479,978
2021-01-08 $6.06 $6.08 $5.97 $6.04 $5.78 427,604
2021-01-07 $5.90 $5.92 $5.87 $5.89 $5.64 246,599
2021-01-06 $5.74 $5.81 $5.72 $5.76 $5.52 511,928
2021-01-05 $5.66 $5.79 $5.64 $5.77 $5.53 288,942
2021-01-04 $5.80 $5.83 $5.66 $5.69 $5.45 468,142
2020-12-31 $5.60 $5.61 $5.51 $5.60 $5.36 111,629
2020-12-30 $5.62 $5.67 $5.61 $5.67 $5.43 344,673
2020-12-29 $5.62 $5.65 $5.55 $5.59 $5.35 1,145,349
2020-12-28 $5.52 $5.58 $5.51 $5.54 $5.30 368,998
2020-12-24 $5.50 $5.52 $5.49 $5.52 $5.28 75,411
2020-12-23 $5.60 $5.62 $5.45 $5.50 $5.26 370,251
2020-12-22 $5.50 $5.55 $5.45 $5.46 $5.23 423,123
2020-12-21 $5.35 $5.45 $5.34 $5.43 $5.20 695,821
2020-12-18 $5.72 $5.81 $5.70 $5.78 $5.53 520,544
2020-12-17 $5.83 $5.85 $5.79 $5.81 $5.56 401,978
2020-12-16 $5.50 $5.58 $5.48 $5.57 $5.33 339,060
2020-12-15 $5.41 $5.43 $5.36 $5.43 $5.20 505,368
2020-12-14 $5.55 $5.56 $5.35 $5.36 $5.13 278,386
2020-12-11 $5.41 $5.48 $5.40 $5.48 $5.25 915,632
2020-12-10 $5.13 $5.27 $5.13 $5.25 $5.03 529,415
2020-12-09 $5.17 $5.19 $5.07 $5.08 $4.86 241,121
2020-12-08 $5.11 $5.16 $5.10 $5.10 $4.88 583,020
2020-12-07 $5.13 $5.18 $5.12 $5.13 $4.91 505,903
2020-12-04 $5.00 $5.07 $5.00 $5.06 $4.85 236,673
2020-12-03 $4.93 $4.98 $4.90 $4.91 $4.70 383,497
2020-12-02 $4.87 $4.94 $4.85 $4.94 $4.73 190,468
2020-12-01 $4.86 $4.89 $4.81 $4.84 $4.63 2,724,286
2020-11-30 $4.72 $4.75 $4.66 $4.72 $4.52 931,904
2020-11-27 $4.86 $4.87 $4.83 $4.85 $4.64 108,954
2020-11-25 $4.92 $4.92 $4.88 $4.92 $4.71 242,991
2020-11-24 $4.86 $4.92 $4.86 $4.92 $4.71 359,956
2020-11-23 $4.83 $4.83 $4.74 $4.81 $4.61 355,386
2020-11-20 $4.77 $4.77 $4.74 $4.77 $4.57 111,478
2020-11-19 $4.75 $4.80 $4.74 $4.80 $4.59 264,659
2020-11-18 $4.86 $4.87 $4.79 $4.79 $4.59 270,406
2020-11-17 $4.71 $4.77 $4.70 $4.76 $4.56 336,002
2020-11-16 $4.76 $4.82 $4.76 $4.82 $4.62 483,636
2020-11-13 $4.54 $4.64 $4.54 $4.64 $4.44 293,171
2020-11-12 $4.46 $4.50 $4.42 $4.44 $4.25 179,257
2020-11-11 $4.47 $4.47 $4.40 $4.41 $4.22 365,758
2020-11-10 $4.47 $4.49 $4.45 $4.49 $4.30 536,438
2020-11-09 $4.44 $4.47 $4.40 $4.42 $4.23 570,511
2020-11-06 $4.18 $4.22 $4.18 $4.21 $4.03 485,673
2020-11-05 $4.22 $4.24 $4.20 $4.23 $4.05 264,392
2020-11-04 $4.10 $4.22 $4.07 $4.18 $4.00 417,744
2020-11-03 $3.99 $4.05 $3.99 $4.04 $3.87 988,314
2020-11-02 $3.83 $3.90 $3.81 $3.88 $3.72 666,891
2020-10-30 $3.88 $3.88 $3.83 $3.85 $3.69 656,288
2020-10-29 $3.86 $3.96 $3.83 $3.95 $3.78 902,512
2020-10-28 $3.92 $3.92 $3.86 $3.89 $3.72 1,706,501
2020-10-27 $4.14 $4.14 $4.06 $4.09 $3.92 461,324
2020-10-26 $4.22 $4.23 $4.17 $4.19 $4.01 204,511
2020-10-23 $4.26 $4.29 $4.26 $4.29 $4.10 166,921
2020-10-22 $4.26 $4.29 $4.23 $4.27 $4.09 360,757
2020-10-21 $4.23 $4.25 $4.21 $4.22 $4.04 220,584
2020-10-20 $4.21 $4.27 $4.20 $4.25 $4.07 238,992
2020-10-19 $4.17 $4.19 $4.15 $4.15 $3.97 313,149
2020-10-16 $4.18 $4.19 $4.15 $4.16 $3.98 734,081
2020-10-15 $4.21 $4.24 $4.19 $4.24 $4.06 306,131
2020-10-14 $4.29 $4.29 $4.24 $4.27 $4.08 217,948
2020-10-13 $4.31 $4.31 $4.24 $4.27 $4.09 364,256
2020-10-12 $4.34 $4.35 $4.31 $4.35 $4.17 382,810
2020-10-09 $4.31 $4.33 $4.29 $4.31 $4.12 297,114
2020-10-08 $4.27 $4.28 $4.23 $4.28 $4.09 180,419
2020-10-07 $4.24 $4.27 $4.22 $4.26 $4.08 300,138
2020-10-06 $4.38 $4.40 $4.33 $4.35 $4.17 216,651
2020-10-05 $4.27 $4.32 $4.26 $4.31 $4.13 859,253
2020-10-02 $4.29 $4.30 $4.25 $4.28 $4.10 317,720
2020-10-01 $4.36 $4.36 $4.29 $4.30 $4.12 431,735
2020-09-30 $4.30 $4.38 $4.30 $4.36 $4.17 502,248
2020-09-29 $4.41 $4.41 $4.26 $4.29 $4.10 1,191,460
2020-09-28 $4.31 $4.35 $4.29 $4.34 $4.16 475,769
2020-09-25 $4.37 $4.41 $4.29 $4.39 $4.20 622,439
2020-09-24 $4.56 $4.59 $4.44 $4.51 $4.32 553,619
2020-09-23 $4.63 $4.63 $4.55 $4.57 $4.37 340,116
2020-09-22 $4.72 $4.72 $4.63 $4.67 $4.47 1,026,090
2020-09-21 $4.60 $4.63 $4.55 $4.62 $4.42 590,944
2020-09-18 $4.85 $4.85 $4.75 $4.75 $4.55 237,259
2020-09-17 $4.83 $4.88 $4.82 $4.85 $4.64 130,339
2020-09-16 $4.85 $4.88 $4.82 $4.86 $4.65 128,372
2020-09-15 $4.83 $4.86 $4.80 $4.83 $4.62 302,645
2020-09-14 $4.72 $4.74 $4.69 $4.70 $4.50 160,014
2020-09-11 $4.71 $4.73 $4.67 $4.72 $4.51 162,965
2020-09-10 $4.63 $4.64 $4.57 $4.58 $4.39 141,987
2020-09-09 $4.55 $4.58 $4.54 $4.58 $4.39 310,766
2020-09-08 $4.49 $4.55 $4.48 $4.51 $4.31 696,082
2020-09-04 $4.71 $4.75 $4.67 $4.73 $4.53 257,114
2020-09-03 $4.73 $4.77 $4.70 $4.73 $4.53 628,268
2020-09-02 $4.95 $4.97 $4.77 $4.82 $4.62 594,650
2020-09-01 $4.93 $5.00 $4.93 $4.96 $4.75 185,810
2020-08-31 $4.86 $4.92 $4.84 $4.87 $4.66 350,334
2020-08-28 $4.93 $4.93 $4.87 $4.91 $4.70 312,013
2020-08-27 $4.91 $4.91 $4.86 $4.90 $4.69 247,441
2020-08-26 $4.88 $4.95 $4.87 $4.94 $4.73 144,078
2020-08-25 $4.96 $4.96 $4.90 $4.93 $4.72 265,815
2020-08-24 $4.96 $5.00 $4.95 $4.96 $4.75 324,799
2020-08-21 $4.91 $4.92 $4.89 $4.91 $4.70 375,681
2020-08-20 $5.02 $5.03 $4.98 $5.03 $4.81 188,803
2020-08-19 $5.19 $5.20 $5.12 $5.12 $4.90 269,705
2020-08-18 $5.17 $5.20 $5.14 $5.17 $4.95 156,483
2020-08-17 $5.18 $5.19 $5.12 $5.15 $4.93 186,159
2020-08-14 $5.24 $5.27 $5.22 $5.27 $5.04 103,496
2020-08-13 $5.20 $5.29 $5.20 $5.27 $5.05 134,977
2020-08-12 $5.20 $5.24 $5.17 $5.22 $5.00 101,843
2020-08-11 $5.22 $5.25 $5.16 $5.17 $4.95 177,277
2020-08-10 $5.06 $5.10 $5.05 $5.07 $4.85 293,651
2020-08-07 $5.05 $5.06 $5.02 $5.04 $4.83 162,695
2020-08-06 $5.11 $5.15 $5.07 $5.11 $4.89 151,800
2020-08-05 $5.11 $5.19 $5.11 $5.14 $4.92 360,120
2020-08-04 $4.92 $4.98 $4.90 $4.95 $4.74 288,402
2020-08-03 $4.92 $4.99 $4.92 $4.99 $4.78 284,526
2020-07-31 $4.96 $4.97 $4.84 $4.90 $4.69 266,744
2020-07-30 $4.96 $4.97 $4.88 $4.94 $4.73 337,123
2020-07-29 $5.07 $5.08 $5.03 $5.06 $4.85 939,667
2020-07-28 $5.05 $5.07 $5.04 $5.05 $4.84 287,680
2020-07-27 $5.14 $5.14 $5.11 $5.13 $4.91 210,431
2020-07-24 $5.14 $5.16 $5.12 $5.16 $4.94 81,752
2020-07-23 $5.18 $5.22 $5.15 $5.15 $4.93 1,760,637
2020-07-22 $5.29 $5.29 $5.23 $5.24 $5.02 180,908
2020-07-21 $5.25 $5.31 $5.25 $5.26 $5.04 365,945
2020-07-20 $5.21 $5.25 $5.20 $5.25 $5.03 181,294
2020-07-17 $5.12 $5.12 $5.08 $5.11 $4.89 140,764
2020-07-16 $5.10 $5.14 $5.07 $5.11 $4.89 280,560
2020-07-15 $5.13 $5.14 $5.06 $5.10 $4.88 1,071,774
2020-07-14 $5.37 $5.48 $5.36 $5.44 $4.80 751,694
2020-07-13 $5.57 $5.57 $5.45 $5.45 $4.81 4,942,496
2020-07-10 $5.56 $5.63 $5.53 $5.59 $4.93 733,649
2020-07-09 $5.61 $5.63 $5.53 $5.57 $4.91 148,135
2020-07-08 $5.49 $5.59 $5.48 $5.58 $4.92 296,179
2020-07-07 $5.52 $5.53 $5.48 $5.49 $4.84 446,881
2020-07-06 $5.51 $5.54 $5.50 $5.54 $4.89 630,720
2020-07-02 $5.48 $5.56 $5.46 $5.50 $4.85 595,447
2020-07-01 $5.42 $5.47 $5.40 $5.47 $4.82 137,563
2020-06-30 $5.44 $5.44 $5.38 $5.42 $4.78 499,845
2020-06-29 $5.53 $5.59 $5.47 $5.56 $4.90 191,639
2020-06-26 $5.54 $5.55 $5.42 $5.46 $4.82 315,300
2020-06-25 $5.46 $5.52 $5.44 $5.50 $4.85 282,173
2020-06-24 $5.53 $5.53 $5.45 $5.47 $4.82 525,642
2020-06-23 $5.62 $5.66 $5.59 $5.59 $4.93 311,262
2020-06-22 $5.52 $5.58 $5.50 $5.55 $4.90 164,932
2020-06-19 $5.58 $5.59 $5.50 $5.55 $4.90 291,973
2020-06-18 $5.48 $5.51 $5.45 $5.47 $4.82 258,316
2020-06-17 $5.59 $5.61 $5.53 $5.54 $4.89 176,863
2020-06-16 $5.69 $5.70 $5.59 $5.62 $4.96 257,524
2020-06-15 $5.51 $5.57 $5.41 $5.53 $4.88 337,421
2020-06-12 $5.57 $5.61 $5.51 $5.60 $4.94 269,899
2020-06-11 $5.61 $5.62 $5.46 $5.48 $4.83 767,152
2020-06-10 $5.86 $5.90 $5.76 $5.80 $5.12 296,740
2020-06-09 $5.85 $5.94 $5.83 $5.93 $5.23 549,013
2020-06-08 $5.97 $5.99 $5.88 $5.93 $5.23 933,549
2020-06-05 $5.87 $5.94 $5.85 $5.85 $5.16 523,080
2020-06-04 $5.77 $5.80 $5.70 $5.73 $5.05 706,151
2020-06-03 $5.88 $6.05 $5.88 $6.05 $5.34 271,285
2020-06-02 $5.74 $5.83 $5.73 $5.82 $5.13 295,744
2020-06-01 $5.63 $5.72 $5.60 $5.71 $5.04 648,347
2020-05-29 $5.47 $5.65 $5.46 $5.65 $4.98 1,522,854
2020-05-28 $5.51 $5.59 $5.45 $5.48 $4.83 379,314
2020-05-27 $5.42 $5.48 $5.35 $5.47 $4.82 308,566
2020-05-26 $5.58 $5.60 $5.45 $5.45 $4.81 2,864,987
2020-05-22 $5.41 $5.41 $5.33 $5.37 $4.74 181,435
2020-05-21 $5.45 $5.47 $5.34 $5.43 $4.79 2,036,080
2020-05-20 $5.42 $5.48 $5.41 $5.44 $4.80 693,274
2020-05-19 $5.29 $5.33 $5.25 $5.30 $4.67 617,946
2020-05-18 $5.16 $5.28 $5.13 $5.27 $4.65 585,790
2020-05-15 $4.97 $5.00 $4.92 $4.97 $4.38 105,763
2020-05-14 $4.85 $5.00 $4.83 $5.00 $4.41 217,340
2020-05-13 $5.01 $5.01 $4.88 $4.90 $4.32 545,331
2020-05-12 $5.03 $5.09 $4.99 $5.02 $4.43 412,042
2020-05-11 $4.96 $4.97 $4.92 $4.94 $4.36 291,648
2020-05-08 $4.98 $5.04 $4.96 $5.03 $4.44 307,468
2020-05-07 $4.98 $5.02 $4.91 $4.94 $4.36 358,545
2020-05-06 $5.01 $5.01 $4.94 $4.98 $4.39 221,920
2020-05-05 $5.06 $5.13 $5.05 $5.09 $4.49 188,025
2020-05-04 $4.92 $4.99 $4.87 $4.97 $4.38 369,255
2020-05-01 $4.98 $5.00 $4.92 $4.97 $4.38 241,643
2020-04-30 $5.13 $5.14 $4.97 $5.05 $4.45 1,162,745
2020-04-29 $5.22 $5.30 $5.20 $5.26 $4.64 594,112
2020-04-28 $5.08 $5.08 $5.00 $5.00 $4.41 413,138
2020-04-27 $4.96 $5.01 $4.93 $5.01 $4.42 279,992
2020-04-24 $5.00 $5.00 $4.90 $4.98 $4.39 174,338
2020-04-23 $5.03 $5.10 $4.92 $4.94 $4.36 331,714
2020-04-22 $4.89 $4.95 $4.84 $4.93 $4.35 435,173
2020-04-21 $4.63 $4.73 $4.61 $4.70 $4.15 385,152
2020-04-20 $4.89 $4.97 $4.82 $4.84 $4.27 617,774
2020-04-17 $4.94 $4.99 $4.92 $4.97 $4.38 230,018
2020-04-16 $5.05 $5.05 $4.84 $4.92 $4.34 330,707
2020-04-15 $4.89 $4.93 $4.82 $4.91 $4.33 571,684
2020-04-14 $5.15 $5.21 $5.12 $5.15 $4.54 408,029
2020-04-13 $5.22 $5.22 $5.02 $5.08 $4.48 350,930
2020-04-09 $5.16 $5.26 $5.02 $5.05 $4.45 1,017,074
2020-04-08 $5.06 $5.16 $5.03 $5.12 $4.52 679,358
2020-04-07 $5.07 $5.08 $4.90 $4.92 $4.34 480,160
2020-04-06 $4.95 $5.03 $4.93 $5.02 $4.43 483,131
2020-04-03 $4.95 $4.98 $4.83 $4.93 $4.35 553,658
2020-04-02 $4.56 $4.86 $4.53 $4.82 $4.25 575,437
2020-04-01 $4.54 $4.55 $4.45 $4.48 $3.95 308,482
2020-03-31 $4.56 $4.65 $4.50 $4.56 $4.02 735,641
2020-03-30 $4.41 $4.47 $4.36 $4.47 $3.94 634,181
2020-03-27 $4.38 $4.50 $4.33 $4.43 $3.91 539,864
2020-03-26 $4.63 $4.74 $4.51 $4.66 $4.11 1,562,864
2020-03-25 $4.56 $4.70 $4.43 $4.61 $4.07 3,218,701
2020-03-24 $4.51 $4.56 $4.35 $4.47 $3.94 2,737,981
2020-03-23 $4.24 $4.33 $4.17 $4.26 $3.76 540,842
2020-03-20 $4.55 $4.58 $4.25 $4.26 $3.76 1,112,170
2020-03-19 $4.30 $4.53 $4.20 $4.49 $3.96 920,910
2020-03-18 $4.04 $4.26 $3.94 $4.02 $3.55 1,443,443
2020-03-17 $4.42 $4.55 $4.35 $4.46 $3.93 1,033,860
2020-03-16 $4.31 $4.56 $4.25 $4.27 $3.77 1,158,525
2020-03-13 $4.66 $4.80 $4.46 $4.74 $4.18 1,158,286
2020-03-12 $4.33 $4.60 $4.29 $4.29 $3.78 1,616,511
2020-03-11 $4.78 $4.80 $4.56 $4.69 $4.14 989,035
2020-03-10 $4.98 $5.03 $4.68 $4.99 $4.40 1,627,224
2020-03-09 $4.50 $4.84 $4.47 $4.62 $4.08 2,906,585
2020-03-06 $5.53 $5.55 $5.41 $5.51 $4.86 1,465,730
2020-03-05 $5.91 $5.92 $5.65 $5.66 $4.99 1,133,892
2020-03-04 $6.08 $6.10 $5.96 $6.09 $5.37 791,870
2020-03-03 $6.04 $6.14 $5.86 $5.92 $5.22 1,597,585
2020-03-02 $6.04 $6.10 $5.85 $6.08 $5.36 1,648,134
2020-02-28 $6.01 $6.14 $5.91 $6.10 $5.38 3,286,604
2020-02-27 $6.54 $6.64 $6.48 $6.50 $5.73 1,572,656
2020-02-26 $6.79 $6.89 $6.71 $6.74 $5.95 444,245
2020-02-25 $6.91 $6.92 $6.69 $6.71 $5.92 642,426
2020-02-24 $6.84 $6.87 $6.76 $6.83 $6.02 576,429
2020-02-21 $7.16 $7.22 $7.14 $7.20 $6.35 191,553
2020-02-20 $7.31 $7.31 $7.17 $7.22 $6.37 259,703
2020-02-19 $7.24 $7.27 $7.22 $7.26 $6.40 307,554
2020-02-18 $7.20 $7.23 $7.14 $7.23 $6.38 786,944
2020-02-14 $7.27 $7.28 $7.23 $7.25 $6.39 87,247
2020-02-13 $7.35 $7.36 $7.30 $7.30 $6.44 161,595
2020-02-12 $7.46 $7.50 $7.44 $7.46 $6.58 415,853
2020-02-11 $7.38 $7.41 $7.28 $7.32 $6.46 305,366
2020-02-10 $6.95 $7.02 $6.93 $7.00 $6.17 528,303
2020-02-07 $7.08 $7.11 $7.03 $7.04 $6.21 539,403
2020-02-06 $7.24 $7.27 $7.21 $7.26 $6.40 408,241
2020-02-05 $7.43 $7.44 $7.35 $7.41 $6.54 374,291
2020-02-04 $7.21 $7.31 $7.21 $7.28 $6.42 737,368
2020-02-03 $7.09 $7.16 $7.06 $7.11 $6.27 312,135
2020-01-31 $7.09 $7.09 $6.98 $6.99 $6.17 722,001
2020-01-30 $7.24 $7.29 $7.20 $7.27 $6.41 386,019
2020-01-29 $7.38 $7.39 $7.31 $7.37 $6.50 753,703
2020-01-28 $7.43 $7.50 $7.39 $7.49 $6.61 1,012,116
2020-01-27 $7.27 $7.31 $7.25 $7.29 $6.43 1,534,361
2020-01-24 $7.67 $7.68 $7.56 $7.59 $6.69 577,048
2020-01-23 $7.74 $7.75 $7.60 $7.68 $6.77 811,433
2020-01-22 $8.01 $8.02 $7.92 $7.93 $6.99 329,731
2020-01-21 $8.10 $8.13 $8.08 $8.09 $7.14 257,275
2020-01-17 $8.24 $8.27 $8.20 $8.23 $7.26 249,844
2020-01-16 $8.18 $8.20 $8.15 $8.18 $7.22 394,772
2020-01-15 $8.09 $8.17 $8.09 $8.13 $7.17 452,509
2020-01-14 $8.10 $8.12 $8.04 $8.06 $7.11 132,556
2020-01-13 $8.11 $8.20 $8.08 $8.18 $7.22 243,757
2020-01-10 $8.18 $8.21 $8.15 $8.16 $7.20 174,340
2020-01-09 $8.24 $8.25 $8.20 $8.23 $7.26 243,531
2020-01-08 $8.24 $8.29 $8.17 $8.25 $7.28 372,534
2020-01-07 $8.26 $8.27 $8.23 $8.24 $7.27 324,030
2020-01-06 $8.19 $8.27 $8.18 $8.27 $7.29 518,305
2020-01-03 $8.29 $8.34 $8.26 $8.26 $7.29 238,657
2020-01-02 $8.38 $8.46 $8.36 $8.46 $7.46 438,876
2019-12-31 $8.16 $8.24 $8.16 $8.22 $7.25 88,047
2019-12-30 $8.28 $8.29 $8.12 $8.16 $7.20 302,548
2019-12-27 $8.26 $8.28 $8.23 $8.23 $7.26 365,784
2019-12-26 $8.22 $8.22 $8.13 $8.17 $7.21 153,471
2019-12-24 $8.18 $8.22 $8.16 $8.18 $7.22 58,680
2019-12-23 $8.11 $8.19 $8.10 $8.18 $7.22 485,570
2019-12-20 $8.18 $8.22 $8.15 $8.21 $7.24 303,131
2019-12-19 $7.95 $8.03 $7.94 $8.03 $7.08 138,446
2019-12-18 $8.00 $8.00 $7.92 $7.96 $7.02 278,149
2019-12-17 $8.01 $8.03 $7.98 $8.02 $7.07 688,317
2019-12-16 $7.97 $8.00 $7.96 $7.98 $7.04 226,706
2019-12-13 $7.89 $7.94 $7.82 $7.88 $6.95 182,544
2019-12-12 $7.90 $7.99 $7.87 $7.89 $6.96 436,585
2019-12-11 $7.72 $7.76 $7.66 $7.75 $6.84 1,136,943
2019-12-10 $7.72 $7.74 $7.69 $7.70 $6.79 804,410
2019-12-09 $7.75 $7.76 $7.70 $7.74 $6.83 241,872
2019-12-06 $7.68 $7.74 $7.67 $7.73 $6.82 276,145
2019-12-05 $7.64 $7.68 $7.61 $7.67 $6.77 218,843
2019-12-04 $7.76 $7.80 $7.71 $7.74 $6.83 166,454
2019-12-03 $7.69 $7.71 $7.65 $7.70 $6.79 504,180
2019-12-02 $7.99 $7.99 $7.78 $7.81 $6.89 4,658,789
2019-11-29 $7.95 $7.97 $7.92 $7.93 $6.99 146,116
2019-11-27 $7.90 $7.93 $7.87 $7.92 $6.99 115,975
2019-11-26 $7.88 $8.01 $7.83 $7.83 $6.91 648,135
2019-11-25 $7.93 $7.96 $7.91 $7.95 $7.01 187,092
2019-11-22 $7.93 $7.93 $7.82 $7.87 $6.94 221,631
2019-11-21 $8.01 $8.10 $7.95 $8.08 $7.13 364,014
2019-11-20 $7.72 $7.81 $7.70 $7.80 $6.88 680,874
2019-11-19 $7.73 $7.78 $7.65 $7.73 $6.82 302,238
2019-11-18 $7.70 $7.73 $7.66 $7.70 $6.79 91,094
2019-11-15 $7.75 $7.80 $7.73 $7.77 $6.85 157,337
2019-11-14 $7.60 $7.81 $7.59 $7.69 $6.78 344,273
2019-11-13 $7.81 $7.84 $7.78 $7.81 $6.89 143,239
2019-11-12 $7.99 $8.02 $7.91 $7.92 $6.99 212,103
2019-11-11 $8.13 $8.17 $8.10 $8.12 $7.16 308,694
2019-11-08 $8.26 $8.30 $8.22 $8.29 $7.31 210,079
2019-11-07 $8.46 $8.50 $8.34 $8.43 $7.44 2,786,412
2019-11-06 $8.25 $8.31 $8.21 $8.23 $7.26 657,009
2019-11-05 $8.25 $8.28 $8.17 $8.25 $7.28 567,870
2019-11-04 $8.28 $8.30 $8.23 $8.27 $7.29 699,439
2019-11-01 $8.18 $8.27 $8.17 $8.25 $7.28 3,680,266
2019-10-31 $8.17 $8.17 $7.97 $8.01 $7.07 3,543,220
2019-10-30 $8.17 $8.19 $8.07 $8.14 $7.18 4,733,348
2019-10-29 $7.84 $7.87 $7.76 $7.82 $6.90 1,458,317
2019-10-28 $7.68 $7.71 $7.55 $7.58 $6.69 2,103,880
2019-10-25 $7.59 $7.71 $7.59 $7.71 $6.80 1,496,098
2019-10-24 $7.50 $7.56 $7.49 $7.55 $6.66 982,766
2019-10-23 $7.28 $7.40 $7.26 $7.38 $6.51 684,176
2019-10-22 $7.25 $7.36 $7.24 $7.31 $6.45 426,742
2019-10-21 $7.09 $7.13 $7.08 $7.13 $6.29 241,749
2019-10-18 $7.06 $7.09 $7.03 $7.07 $6.24 422,391
2019-10-17 $7.04 $7.08 $7.02 $7.06 $6.23 290,234
2019-10-16 $7.01 $7.06 $7.00 $7.03 $6.20 434,587
2019-10-15 $6.94 $7.00 $6.90 $6.96 $6.14 272,813
2019-10-14 $7.00 $7.00 $6.94 $6.95 $6.13 319,157
2019-10-11 $7.01 $7.02 $7.00 $7.01 $6.18 110,016
2019-10-10 $6.88 $6.92 $6.86 $6.90 $6.09 143,983
2019-10-09 $6.82 $6.85 $6.80 $6.80 $6.00 432,164
2019-10-08 $6.78 $6.82 $6.75 $6.78 $5.98 469,407
2019-10-07 $6.90 $6.95 $6.89 $6.91 $6.10 193,384
2019-10-04 $6.82 $6.84 $6.79 $6.81 $6.01 126,506
2019-10-03 $6.76 $6.85 $6.74 $6.81 $6.01 377,891
2019-10-02 $6.84 $6.85 $6.75 $6.80 $6.00 108,743
2019-10-01 $6.90 $6.92 $6.82 $6.84 $6.03 195,568
2019-09-30 $6.95 $6.96 $6.90 $6.90 $6.09 427,173
2019-09-27 $7.09 $7.10 $7.00 $7.00 $6.17 279,198
2019-09-26 $7.15 $7.16 $7.10 $7.15 $6.31 175,020
2019-09-25 $7.00 $7.06 $6.97 $7.05 $6.22 169,364
2019-09-24 $7.15 $7.15 $7.05 $7.05 $6.22 215,469
2019-09-23 $7.11 $7.20 $7.10 $7.14 $6.30 253,015
2019-09-20 $7.10 $7.17 $7.09 $7.12 $6.28 479,208
2019-09-19 $7.17 $7.20 $7.14 $7.16 $6.32 82,803
2019-09-18 $7.19 $7.22 $7.14 $7.18 $6.33 266,434
2019-09-17 $7.25 $7.25 $7.16 $7.17 $6.32 116,808
2019-09-16 $7.23 $7.31 $7.22 $7.29 $6.43 360,053
2019-09-13 $7.15 $7.17 $7.13 $7.14 $6.30 229,884
2019-09-12 $7.13 $7.15 $7.10 $7.12 $6.28 76,084
2019-09-11 $7.10 $7.15 $7.09 $7.13 $6.29 558,997
2019-09-10 $7.08 $7.15 $7.05 $7.05 $6.22 152,358
2019-09-09 $7.08 $7.10 $7.07 $7.09 $6.25 346,643
2019-09-06 $7.03 $7.10 $7.02 $7.08 $6.25 120,570
2019-09-05 $7.11 $7.11 $7.05 $7.05 $6.22 177,507
2019-09-04 $7.01 $7.04 $6.98 $7.04 $6.21 140,658
2019-09-03 $6.83 $6.88 $6.82 $6.87 $6.06 106,584
2019-08-30 $6.94 $6.95 $6.86 $6.89 $6.08 319,783
2019-08-29 $6.96 $6.98 $6.92 $6.97 $6.15 302,290
2019-08-28 $6.76 $6.82 $6.73 $6.81 $6.01 392,963
2019-08-27 $6.72 $6.75 $6.64 $6.70 $5.91 1,077,399
2019-08-26 $6.88 $6.92 $6.86 $6.87 $6.06 219,031
2019-08-23 $6.93 $7.00 $6.85 $6.85 $6.04 461,170
2019-08-22 $7.04 $7.06 $6.99 $7.04 $6.21 739,446
2019-08-21 $7.00 $7.00 $6.95 $6.97 $6.15 104,209
2019-08-20 $6.89 $6.94 $6.84 $6.91 $6.10 233,292
2019-08-19 $6.70 $6.77 $6.69 $6.76 $5.96 207,470
2019-08-16 $6.75 $6.77 $6.67 $6.68 $5.89 694,967
2019-08-15 $6.83 $6.86 $6.78 $6.83 $6.02 682,020
2019-08-14 $6.80 $6.88 $6.80 $6.85 $6.04 252,335
2019-08-13 $6.86 $7.09 $6.86 $7.04 $6.21 145,882
2019-08-12 $6.95 $6.98 $6.94 $6.97 $6.15 166,068
2019-08-09 $7.03 $7.07 $6.95 $6.99 $6.17 341,565
2019-08-08 $7.07 $7.09 $7.05 $7.07 $6.24 266,864
2019-08-07 $6.89 $6.98 $6.87 $6.97 $6.15 525,403
2019-08-06 $6.91 $6.95 $6.89 $6.90 $6.09 250,280
2019-08-05 $6.85 $6.87 $6.74 $6.75 $5.95 2,714,897
2019-08-02 $7.01 $7.02 $6.91 $6.97 $6.15 472,579
2019-08-01 $7.29 $7.29 $7.13 $7.14 $6.30 1,281,283
2019-07-31 $7.46 $7.49 $7.30 $7.31 $6.45 1,364,383
2019-07-30 $7.41 $7.43 $7.35 $7.41 $6.54 408,817
2019-07-29 $7.41 $7.42 $7.35 $7.40 $6.53 1,538,312
2019-07-26 $7.37 $7.40 $7.26 $7.31 $6.45 802,812
2019-07-25 $7.10 $7.11 $6.88 $7.04 $6.21 3,329,125
2019-07-24 $6.75 $6.76 $6.64 $6.64 $5.86 396,036
2019-07-23 $6.87 $6.87 $6.80 $6.83 $6.02 244,541
2019-07-22 $6.86 $6.90 $6.82 $6.84 $6.03 375,636
2019-07-19 $6.87 $6.89 $6.78 $6.81 $6.01 475,256
2019-07-18 $6.88 $6.92 $6.84 $6.92 $6.10 549,821
2019-07-17 $6.97 $6.99 $6.90 $6.93 $6.11 561,521
2019-07-16 $7.49 $7.51 $7.43 $7.50 $6.15 664,861
2019-07-15 $7.72 $7.73 $7.56 $7.59 $6.22 1,881,715
2019-07-12 $7.73 $7.76 $7.70 $7.72 $6.33 375,366
2019-07-11 $7.78 $7.80 $7.73 $7.79 $6.39 408,444
2019-07-10 $7.87 $7.89 $7.82 $7.87 $6.45 443,413
2019-07-09 $7.80 $7.81 $7.75 $7.77 $6.37 213,591
2019-07-08 $7.74 $7.81 $7.74 $7.75 $6.35 429,681
2019-07-05 $7.83 $7.86 $7.76 $7.81 $6.40 1,098,924
2019-07-03 $7.82 $7.86 $7.81 $7.85 $6.44 736,997
2019-07-02 $7.70 $7.73 $7.68 $7.69 $6.30 522,926
2019-07-01 $7.83 $7.84 $7.70 $7.71 $6.32 1,514,014
2019-06-28 $7.34 $7.35 $7.30 $7.32 $6.00 144,549
2019-06-27 $7.36 $7.36 $7.30 $7.30 $5.98 468,067
2019-06-26 $7.31 $7.36 $7.30 $7.36 $6.03 308,929
2019-06-25 $7.28 $7.33 $7.25 $7.30 $5.98 593,098
2019-06-24 $7.32 $7.35 $7.28 $7.35 $6.03 444,880
2019-06-21 $7.25 $7.27 $7.16 $7.19 $5.89 927,611
2019-06-20 $7.32 $7.33 $7.29 $7.32 $6.00 478,174
2019-06-19 $7.20 $7.24 $7.19 $7.23 $5.93 201,310
2019-06-18 $7.13 $7.20 $7.12 $7.19 $5.89 868,394
2019-06-17 $7.15 $7.19 $7.08 $7.09 $5.81 223,135
2019-06-14 $7.17 $7.19 $7.10 $7.16 $5.87 320,240
2019-06-13 $7.21 $7.23 $7.19 $7.21 $5.91 660,293
2019-06-12 $7.20 $7.22 $7.03 $7.08 $5.80 268,291
2019-06-11 $7.21 $7.22 $7.16 $7.19 $5.89 592,204
2019-06-10 $7.11 $7.14 $7.07 $7.12 $5.84 1,761,763
2019-06-07 $7.09 $7.10 $7.03 $7.10 $5.82 523,464
2019-06-06 $7.04 $7.07 $7.00 $7.05 $5.78 1,176,787
2019-06-05 $6.98 $7.02 $6.96 $6.97 $5.71 2,634,489
2019-06-04 $6.96 $7.12 $6.80 $7.01 $5.75 1,417,084
2019-06-03 $7.17 $7.24 $7.09 $7.15 $5.86 1,230,380
2019-05-31 $6.44 $6.57 $6.43 $6.50 $5.33 835,157
2019-05-30 $6.45 $6.61 $6.44 $6.46 $5.30 2,609,761
2019-05-29 $6.27 $6.32 $6.20 $6.31 $5.17 1,470,668
2019-05-28 $6.24 $6.26 $6.05 $6.16 $5.05 2,633,568
2019-05-24 $6.36 $6.38 $6.15 $6.22 $5.10 1,890,197
2019-05-23 $6.38 $6.45 $6.38 $6.40 $5.25 4,308,568
2019-05-22 $6.46 $6.46 $6.42 $6.44 $5.28 3,168,430
2019-05-21 $6.41 $6.54 $6.36 $6.52 $5.35 3,063,221
2019-05-20 $6.16 $6.22 $6.15 $6.19 $5.07 290,728
2019-05-17 $6.13 $6.17 $6.10 $6.10 $5.00 1,038,504
2019-05-16 $6.15 $6.27 $6.14 $6.21 $5.09 1,921,424
2019-05-15 $6.01 $6.06 $5.98 $5.99 $4.91 8,112,046
2019-05-14 $5.55 $6.01 $5.49 $6.00 $4.92 7,458,465
2019-05-13 $4.95 $4.96 $4.92 $4.92 $4.03 231,022
2019-05-10 $4.98 $4.98 $4.94 $4.98 $4.08 296,468
2019-05-09 $4.95 $4.97 $4.92 $4.96 $4.07 262,828
2019-05-08 $4.99 $5.03 $4.99 $5.00 $4.10 143,990
2019-05-07 $5.04 $5.05 $4.98 $4.99 $4.09 366,123
2019-05-06 $4.96 $5.01 $4.96 $5.01 $4.11 292,450
2019-05-03 $5.05 $5.08 $5.04 $5.05 $4.14 196,985
2019-05-02 $5.03 $5.05 $5.00 $5.03 $4.12 108,216
2019-05-01 $5.04 $5.04 $4.98 $5.01 $4.11 213,580
2019-04-30 $5.05 $5.06 $5.00 $5.02 $4.12 278,976
2019-04-29 $4.98 $5.06 $4.96 $5.04 $4.13 286,110
2019-04-26 $4.91 $4.94 $4.88 $4.93 $4.04 310,390
2019-04-25 $4.88 $4.89 $4.86 $4.86 $3.98 185,348
2019-04-24 $4.96 $4.97 $4.92 $4.93 $4.04 168,196
2019-04-23 $5.02 $5.06 $5.00 $5.05 $4.14 239,279
2019-04-22 $5.05 $5.07 $4.99 $5.03 $4.12 598,812
2019-04-18 $5.04 $5.04 $4.99 $5.01 $4.11 159,917
2019-04-17 $5.12 $5.14 $5.04 $5.06 $4.15 474,373
2019-04-16 $4.93 $5.06 $4.92 $5.03 $4.12 818,711
2019-04-15 $4.92 $4.93 $4.88 $4.90 $4.02 826,322
2019-04-12 $4.91 $4.92 $4.87 $4.90 $4.02 383,985
2019-04-11 $4.91 $4.91 $4.85 $4.85 $3.98 284,530
2019-04-10 $5.06 $5.07 $5.03 $5.03 $4.12 845,691
2019-04-09 $4.99 $5.00 $4.95 $4.96 $4.07 697,760
2019-04-08 $4.88 $4.90 $4.86 $4.89 $4.01 747,136
2019-04-05 $4.80 $4.84 $4.80 $4.81 $3.94 222,300
2019-04-04 $4.75 $4.80 $4.75 $4.78 $3.92 290,821
2019-04-03 $4.76 $4.79 $4.72 $4.73 $3.88 620,867
2019-04-02 $4.67 $4.71 $4.65 $4.68 $3.84 296,069
2019-04-01 $4.64 $4.70 $4.64 $4.68 $3.84 170,816
2019-03-29 $4.56 $4.57 $4.49 $4.52 $3.71 552,501
2019-03-28 $4.53 $4.58 $4.53 $4.57 $3.75 296,234
2019-03-27 $4.58 $4.59 $4.55 $4.56 $3.74 171,453
2019-03-26 $4.68 $4.68 $4.60 $4.62 $3.79 259,831
2019-03-25 $4.65 $4.70 $4.65 $4.69 $3.84 90,757
2019-03-22 $4.71 $4.72 $4.61 $4.64 $3.80 159,069
2019-03-21 $4.79 $4.82 $4.77 $4.80 $3.94 188,651
2019-03-20 $4.77 $4.83 $4.76 $4.82 $3.95 408,993
2019-03-19 $4.78 $4.79 $4.75 $4.77 $3.91 479,852
2019-03-18 $4.78 $4.80 $4.77 $4.79 $3.93 395,433
2019-03-15 $4.63 $4.68 $4.61 $4.66 $3.82 904,924
2019-03-14 $4.63 $4.65 $4.60 $4.64 $3.80 223,029
2019-03-13 $4.57 $4.64 $4.57 $4.59 $3.76 463,634
2019-03-12 $4.54 $4.59 $4.54 $4.57 $3.75 128,230
2019-03-11 $4.53 $4.58 $4.52 $4.57 $3.75 423,361
2019-03-08 $4.47 $4.50 $4.47 $4.50 $3.69 345,613
2019-03-07 $4.60 $4.60 $4.51 $4.51 $3.70 431,565
2019-03-06 $4.64 $4.64 $4.59 $4.62 $3.79 252,402
2019-03-05 $4.63 $4.64 $4.60 $4.62 $3.79 208,544
2019-03-04 $4.66 $4.68 $4.60 $4.64 $3.80 228,559
2019-03-01 $4.71 $4.72 $4.66 $4.69 $3.84 245,619
2019-02-28 $4.78 $4.78 $4.71 $4.72 $3.87 252,886
2019-02-27 $4.69 $4.71 $4.66 $4.70 $3.85 180,034
2019-02-26 $4.66 $4.72 $4.64 $4.69 $3.84 89,089
2019-02-25 $4.67 $4.71 $4.65 $4.67 $3.83 415,587
2019-02-22 $4.68 $4.69 $4.65 $4.65 $3.81 316,561
2019-02-21 $4.65 $4.66 $4.63 $4.64 $3.80 448,800
2019-02-20 $4.63 $4.68 $4.63 $4.67 $3.83 560,296
2019-02-19 $4.60 $4.65 $4.58 $4.65 $3.81 399,962
2019-02-15 $4.69 $4.75 $4.69 $4.74 $3.89 464,921
2019-02-14 $4.60 $4.66 $4.58 $4.64 $3.80 361,214
2019-02-13 $4.82 $4.84 $4.68 $4.70 $3.85 461,579
2019-02-12 $4.91 $4.94 $4.88 $4.89 $4.01 388,420
2019-02-11 $4.83 $4.88 $4.82 $4.85 $3.98 288,180
2019-02-08 $4.82 $4.84 $4.78 $4.80 $3.94 98,050
2019-02-07 $4.80 $4.83 $4.73 $4.78 $3.92 237,543
2019-02-06 $4.94 $4.94 $4.89 $4.89 $4.01 234,727
2019-02-05 $4.94 $4.97 $4.93 $4.95 $4.06 140,093
2019-02-04 $4.92 $4.95 $4.91 $4.93 $4.04 235,980
2019-02-01 $4.91 $4.96 $4.91 $4.96 $4.07 264,169
2019-01-31 $4.93 $4.94 $4.88 $4.89 $4.01 261,638
2019-01-30 $4.95 $5.00 $4.94 $4.97 $4.07 557,883
2019-01-29 $4.86 $4.88 $4.84 $4.85 $3.98 301,391
2019-01-28 $4.82 $4.83 $4.77 $4.79 $3.93 353,380
2019-01-25 $4.86 $4.88 $4.84 $4.87 $3.99 89,124
2019-01-24 $4.80 $4.86 $4.79 $4.86 $3.98 384,576
2019-01-23 $4.75 $4.80 $4.73 $4.78 $3.92 551,875
2019-01-22 $4.71 $4.74 $4.68 $4.71 $3.86 481,828
2019-01-18 $4.75 $4.77 $4.72 $4.75 $3.89 371,098
2019-01-17 $4.63 $4.72 $4.63 $4.70 $3.85 183,744
2019-01-16 $4.65 $4.70 $4.65 $4.68 $3.84 442,051
2019-01-15 $4.67 $4.71 $4.66 $4.68 $3.84 854,929
2019-01-14 $4.73 $4.77 $4.72 $4.74 $3.89 361,482
2019-01-11 $4.76 $4.78 $4.74 $4.76 $3.90 171,556
2019-01-10 $4.70 $4.77 $4.70 $4.77 $3.91 115,568
2019-01-09 $4.75 $4.82 $4.74 $4.79 $3.93 196,337
2019-01-08 $4.68 $4.73 $4.67 $4.72 $3.87 121,330
2019-01-07 $4.70 $4.73 $4.68 $4.72 $3.87 256,609
2019-01-04 $4.60 $4.69 $4.60 $4.66 $3.82 149,498
2019-01-03 $4.55 $4.57 $4.51 $4.56 $3.74 234,949
2019-01-02 $4.39 $4.55 $4.39 $4.50 $3.69 591,702
2018-12-31 $4.42 $4.45 $4.38 $4.42 $3.62 360,321
2018-12-28 $4.42 $4.43 $4.36 $4.38 $3.59 788,662
2018-12-27 $4.37 $4.38 $4.29 $4.32 $3.54 274,411
2018-12-26 $4.32 $4.39 $4.28 $4.39 $3.60 270,381
2018-12-24 $4.35 $4.37 $4.31 $4.34 $3.56 220,983
2018-12-21 $4.38 $4.43 $4.35 $4.37 $3.58 731,342
2018-12-20 $4.45 $4.48 $4.40 $4.40 $3.61 447,985
2018-12-19 $4.50 $4.57 $4.43 $4.48 $3.67 992,189
2018-12-18 $4.52 $4.54 $4.51 $4.51 $3.70 877,594
2018-12-17 $4.63 $4.64 $4.52 $4.54 $3.72 598,998
2018-12-14 $4.65 $4.66 $4.61 $4.63 $3.80 407,357
2018-12-13 $4.69 $4.71 $4.66 $4.71 $3.86 312,269
2018-12-12 $4.69 $4.71 $4.65 $4.68 $3.84 1,879,142
2018-12-11 $4.83 $4.84 $4.70 $4.75 $3.89 306,954
2018-12-10 $4.83 $4.86 $4.78 $4.81 $3.94 333,587
2018-12-07 $4.89 $4.94 $4.85 $4.85 $3.98 471,499
2018-12-06 $4.78 $4.82 $4.75 $4.79 $3.93 468,626
2018-12-04 $4.88 $4.92 $4.82 $4.84 $3.97 297,789
2018-12-03 $4.96 $5.00 $4.92 $4.94 $4.05 482,997
2018-11-30 $4.82 $4.83 $4.76 $4.82 $3.95 431,449
2018-11-29 $5.00 $5.01 $4.94 $4.95 $4.06 393,481
2018-11-28 $4.89 $5.00 $4.87 $4.99 $4.09 1,371,984
2018-11-27 $4.57 $4.63 $4.57 $4.60 $3.77 171,999
2018-11-26 $4.45 $4.51 $4.44 $4.51 $3.70 324,589
2018-11-23 $4.59 $4.61 $4.57 $4.61 $3.78 72,415
2018-11-21 $4.63 $4.66 $4.61 $4.65 $3.81 153,587
2018-11-20 $4.63 $4.64 $4.56 $4.60 $3.77 165,222
2018-11-19 $4.70 $4.71 $4.66 $4.71 $3.86 462,248
2018-11-16 $4.64 $4.66 $4.60 $4.64 $3.80 115,120
2018-11-15 $4.64 $4.69 $4.63 $4.68 $3.84 230,075
2018-11-14 $4.51 $4.56 $4.49 $4.55 $3.73 295,014
2018-11-13 $4.46 $4.47 $4.38 $4.38 $3.59 390,770
2018-11-12 $4.50 $4.50 $4.43 $4.44 $3.64 514,945
2018-11-09 $4.54 $4.55 $4.51 $4.55 $3.73 479,825
2018-11-08 $4.75 $4.79 $4.71 $4.71 $3.86 335,170
2018-11-07 $4.75 $4.81 $4.75 $4.81 $3.94 216,088
2018-11-06 $4.74 $4.76 $4.72 $4.76 $3.90 177,629
2018-11-05 $4.68 $4.73 $4.68 $4.72 $3.87 289,757
2018-11-02 $4.68 $4.71 $4.65 $4.66 $3.82 387,183
2018-11-01 $4.71 $4.73 $4.68 $4.72 $3.87 245,261
2018-10-31 $4.70 $4.75 $4.68 $4.70 $3.85 326,125
2018-10-30 $4.62 $4.66 $4.59 $4.66 $3.82 518,127
2018-10-29 $4.67 $4.68 $4.60 $4.62 $3.79 370,367
2018-10-26 $4.62 $4.67 $4.60 $4.66 $3.82 363,511
2018-10-25 $4.69 $4.78 $4.69 $4.75 $3.89 283,289
2018-10-24 $4.77 $4.80 $4.70 $4.70 $3.85 241,259
2018-10-23 $4.74 $4.75 $4.69 $4.74 $3.89 588,785
2018-10-22 $4.88 $4.89 $4.78 $4.80 $3.94 495,257
2018-10-19 $4.87 $4.93 $4.85 $4.93 $4.04 542,921
2018-10-18 $4.89 $4.91 $4.85 $4.87 $3.99 282,410
2018-10-17 $5.03 $5.04 $4.99 $4.99 $4.09 161,120
2018-10-16 $4.98 $5.10 $4.95 $5.06 $4.15 226,135
2018-10-15 $5.02 $5.03 $4.96 $4.97 $4.07 1,118,556
2018-10-12 $5.05 $5.07 $5.00 $5.07 $4.16 544,674
2018-10-11 $4.91 $4.92 $4.84 $4.87 $3.99 464,166
2018-10-10 $5.10 $5.11 $4.92 $4.93 $4.04 599,265
2018-10-09 $5.27 $5.28 $5.18 $5.23 $4.29 498,430
2018-10-08 $5.12 $5.21 $5.12 $5.21 $4.27 2,103,873
2018-10-05 $5.13 $5.16 $5.12 $5.15 $4.22 423,434
2018-10-04 $5.10 $5.11 $5.00 $5.01 $4.11 997,716
2018-10-03 $5.14 $5.19 $5.13 $5.17 $4.24 901,875
2018-10-02 $4.98 $5.00 $4.97 $4.99 $4.09 517,617
2018-10-01 $4.96 $4.97 $4.92 $4.97 $4.07 830,367
2018-09-28 $4.94 $5.00 $4.94 $4.97 $4.07 502,688
2018-09-27 $4.91 $4.93 $4.89 $4.92 $4.03 960,416
2018-09-26 $4.84 $4.88 $4.80 $4.82 $3.95 469,088
2018-09-25 $4.82 $4.89 $4.82 $4.87 $3.99 413,828
2018-09-24 $4.72 $4.84 $4.72 $4.81 $3.94 908,639
2018-09-21 $4.72 $4.77 $4.71 $4.75 $3.89 243,159
2018-09-20 $4.74 $4.75 $4.66 $4.68 $3.84 856,805
2018-09-19 $4.74 $4.74 $4.66 $4.66 $3.82 875,146
2018-09-18 $4.65 $4.68 $4.65 $4.68 $3.84 1,215,680
2018-09-17 $4.54 $4.58 $4.54 $4.56 $3.74 560,898
2018-09-14 $4.50 $4.51 $4.47 $4.47 $3.66 296,553
2018-09-13 $4.51 $4.54 $4.46 $4.48 $3.67 357,239
2018-09-12 $4.47 $4.52 $4.46 $4.50 $3.69 443,119
2018-09-11 $4.32 $4.38 $4.31 $4.37 $3.58 510,518
2018-09-10 $4.26 $4.29 $4.24 $4.26 $3.49 214,178
2018-09-07 $4.24 $4.29 $4.24 $4.28 $3.51 598,515
2018-09-06 $4.30 $4.30 $4.23 $4.26 $3.49 466,077
2018-09-05 $4.33 $4.35 $4.29 $4.35 $3.57 329,155
2018-09-04 $4.33 $4.33 $4.30 $4.32 $3.54 863,554
2018-08-31 $4.30 $4.44 $4.30 $4.43 $3.63 480,717
2018-08-30 $4.32 $4.32 $4.25 $4.26 $3.49 290,131
2018-08-29 $4.33 $4.36 $4.29 $4.35 $3.57 388,320
2018-08-28 $4.31 $4.33 $4.26 $4.28 $3.51 299,276
2018-08-27 $4.25 $4.30 $4.25 $4.27 $3.50 341,756
2018-08-24 $4.20 $4.26 $4.20 $4.26 $3.49 270,677
2018-08-23 $4.23 $4.23 $4.13 $4.13 $3.39 172,999
2018-08-22 $4.23 $4.25 $4.17 $4.20 $3.44 864,817
2018-08-21 $4.22 $4.29 $4.22 $4.25 $3.48 407,322
2018-08-20 $4.20 $4.22 $4.17 $4.20 $3.44 215,617
2018-08-17 $4.17 $4.23 $4.14 $4.22 $3.46 230,503
2018-08-16 $4.18 $4.24 $4.17 $4.19 $3.43 421,561
2018-08-15 $4.17 $4.19 $4.13 $4.17 $3.42 423,109
2018-08-14 $4.21 $4.26 $4.19 $4.26 $3.49 392,896
2018-08-13 $4.21 $4.24 $4.17 $4.21 $3.45 440,447
2018-08-10 $4.28 $4.31 $4.25 $4.28 $3.51 355,387
2018-08-09 $4.35 $4.36 $4.31 $4.32 $3.54 314,024
2018-08-08 $4.40 $4.42 $4.33 $4.35 $3.57 257,192
2018-08-07 $4.43 $4.46 $4.41 $4.43 $3.63 246,949
2018-08-06 $4.38 $4.41 $4.37 $4.38 $3.59 261,486
2018-08-03 $4.43 $4.47 $4.43 $4.46 $3.66 193,944
2018-08-02 $4.44 $4.44 $4.38 $4.42 $3.62 184,325
2018-08-01 $4.49 $4.51 $4.48 $4.51 $3.70 239,340
2018-07-31 $4.49 $4.55 $4.48 $4.54 $3.72 841,352
2018-07-30 $4.43 $4.47 $4.42 $4.46 $3.66 716,027
2018-07-27 $4.37 $4.39 $4.35 $4.37 $3.58 806,484
2018-07-26 $4.37 $4.39 $4.36 $4.36 $3.57 673,759
2018-07-25 $4.36 $4.42 $4.36 $4.42 $3.62 629,833
2018-07-24 $4.40 $4.45 $4.35 $4.37 $3.58 1,157,465
2018-07-23 $4.36 $4.39 $4.35 $4.37 $3.58 316,731
2018-07-20 $4.29 $4.33 $4.27 $4.31 $3.53 865,132
2018-07-19 $4.32 $4.33 $4.27 $4.29 $3.52 587,547
2018-07-18 $4.34 $4.37 $4.32 $4.37 $3.58 666,419
2018-07-17 $4.57 $4.60 $4.54 $4.56 $3.53 274,719
2018-07-16 $4.66 $4.68 $4.62 $4.65 $3.60 245,364
2018-07-13 $4.63 $4.65 $4.60 $4.63 $3.59 322,518
2018-07-12 $4.58 $4.62 $4.57 $4.61 $3.57 171,226
2018-07-11 $4.61 $4.67 $4.56 $4.57 $3.54 731,448
2018-07-10 $4.66 $4.69 $4.66 $4.68 $3.63 311,659
2018-07-09 $4.65 $4.67 $4.61 $4.66 $3.61 300,341
2018-07-06 $4.51 $4.57 $4.51 $4.57 $3.54 393,613
2018-07-05 $4.52 $4.57 $4.49 $4.53 $3.51 425,690
2018-07-03 $4.48 $4.49 $4.43 $4.43 $3.43 348,416
2018-07-02 $4.49 $4.52 $4.47 $4.51 $3.50 770,563
2018-06-29 $4.40 $4.42 $4.39 $4.41 $3.42 1,062,115
2018-06-28 $4.37 $4.38 $4.33 $4.37 $3.39 1,356,535
2018-06-27 $4.38 $4.39 $4.36 $4.37 $3.39 955,686
2018-06-26 $4.35 $4.38 $4.30 $4.36 $3.38 439,910
2018-06-25 $4.32 $4.36 $4.30 $4.36 $3.38 511,415
2018-06-22 $4.29 $4.37 $4.27 $4.36 $3.38 588,532
2018-06-21 $4.20 $4.21 $4.15 $4.21 $3.26 649,653
2018-06-20 $4.29 $4.30 $4.23 $4.25 $3.29 238,549
2018-06-19 $4.16 $4.25 $4.13 $4.24 $3.29 454,891
2018-06-18 $4.25 $4.29 $4.23 $4.29 $3.33 417,117
2018-06-15 $4.39 $4.39 $4.32 $4.34 $3.36 555,748
2018-06-14 $4.43 $4.44 $4.41 $4.42 $3.43 433,368
2018-06-13 $4.46 $4.48 $4.44 $4.48 $3.47 609,016
2018-06-12 $4.46 $4.49 $4.45 $4.48 $3.47 316,493
2018-06-11 $4.49 $4.54 $4.47 $4.50 $3.49 583,660
2018-06-08 $4.60 $4.60 $4.53 $4.57 $3.54 203,913
2018-06-07 $4.68 $4.69 $4.61 $4.67 $3.62 193,568
2018-06-06 $4.65 $4.68 $4.64 $4.68 $3.63 206,630
2018-06-05 $4.64 $4.64 $4.60 $4.62 $3.58 725,683
2018-06-04 $4.64 $4.68 $4.63 $4.64 $3.60 374,992
2018-06-01 $4.63 $4.63 $4.59 $4.60 $3.57 340,808
2018-05-31 $4.61 $4.63 $4.53 $4.54 $3.52 501,982
2018-05-30 $4.53 $4.60 $4.52 $4.59 $3.55 263,484
2018-05-29 $4.55 $4.59 $4.51 $4.55 $3.53 549,274
2018-05-25 $4.62 $4.65 $4.59 $4.64 $3.60 229,555
2018-05-24 $4.66 $4.71 $4.65 $4.69 $3.64 285,662
2018-05-23 $4.71 $4.75 $4.65 $4.75 $3.68 188,411
2018-05-22 $4.75 $4.78 $4.73 $4.78 $3.70 1,311,622
2018-05-21 $4.72 $4.75 $4.69 $4.72 $3.66 308,869
2018-05-18 $4.63 $4.68 $4.62 $4.66 $3.61 320,126
2018-05-17 $4.74 $4.77 $4.69 $4.71 $3.65 167,160
2018-05-16 $4.78 $4.79 $4.70 $4.76 $3.69 133,062
2018-05-15 $4.73 $4.74 $4.69 $4.71 $3.65 161,550
2018-05-14 $4.82 $4.84 $4.78 $4.79 $3.71 169,426
2018-05-11 $4.76 $4.85 $4.76 $4.78 $3.70 259,509
2018-05-10 $4.66 $4.72 $4.66 $4.72 $3.66 492,351
2018-05-09 $4.54 $4.60 $4.54 $4.59 $3.56 143,208
2018-05-08 $4.52 $4.54 $4.47 $4.53 $3.51 408,725
2018-05-07 $4.53 $4.55 $4.49 $4.49 $3.48 134,017
2018-05-04 $4.48 $4.55 $4.48 $4.53 $3.51 260,136
2018-05-03 $4.52 $4.53 $4.45 $4.51 $3.50 468,996
2018-05-02 $4.50 $4.52 $4.45 $4.48 $3.47 378,441
2018-05-01 $4.54 $4.55 $4.50 $4.51 $3.50 179,299
2018-04-30 $4.61 $4.64 $4.55 $4.56 $3.53 370,086
2018-04-27 $4.60 $4.63 $4.57 $4.59 $3.56 331,352
2018-04-26 $4.55 $4.59 $4.53 $4.57 $3.54 295,111
2018-04-25 $4.53 $4.56 $4.50 $4.56 $3.53 299,994
2018-04-24 $4.68 $4.69 $4.60 $4.61 $3.57 321,178
2018-04-23 $4.60 $4.62 $4.54 $4.62 $3.58 422,121
2018-04-20 $4.66 $4.68 $4.62 $4.63 $3.59 278,141
2018-04-19 $4.65 $4.68 $4.61 $4.66 $3.61 605,204
2018-04-18 $4.66 $4.70 $4.62 $4.69 $3.64 512,175
2018-04-17 $4.54 $4.59 $4.50 $4.58 $3.55 355,724
2018-04-16 $4.48 $4.59 $4.45 $4.56 $3.53 479,978
2018-04-13 $4.60 $4.60 $4.52 $4.55 $3.53 643,114
2018-04-12 $4.62 $4.69 $4.62 $4.64 $3.60 448,741
2018-04-11 $4.40 $4.63 $4.38 $4.60 $3.57 725,849
2018-04-10 $4.39 $4.46 $4.38 $4.44 $3.44 1,701,988
2018-04-09 $4.43 $4.48 $4.35 $4.39 $3.40 2,522,687
2018-04-06 $4.83 $4.85 $4.75 $4.76 $3.69 529,204
2018-04-05 $4.81 $4.84 $4.80 $4.81 $3.73 613,262
2018-04-04 $4.77 $4.86 $4.76 $4.86 $3.77 494,356
2018-04-03 $4.82 $4.85 $4.79 $4.83 $3.74 153,014
2018-04-02 $4.92 $4.94 $4.79 $4.83 $3.74 165,992
2018-03-29 $4.86 $4.93 $4.86 $4.93 $3.82 355,858
2018-03-28 $4.81 $4.85 $4.80 $4.81 $3.73 320,912
2018-03-27 $4.88 $4.90 $4.83 $4.83 $3.74 110,148
2018-03-26 $4.86 $4.86 $4.76 $4.83 $3.74 297,151
2018-03-23 $4.89 $4.95 $4.84 $4.87 $3.77 319,440
2018-03-22 $4.86 $4.87 $4.80 $4.80 $3.72 231,858
2018-03-21 $4.88 $4.94 $4.86 $4.93 $3.82 259,707
2018-03-20 $4.83 $4.90 $4.83 $4.88 $3.78 196,127
2018-03-19 $4.79 $4.83 $4.76 $4.77 $3.70 263,788
2018-03-16 $4.76 $4.84 $4.75 $4.81 $3.73 373,271
2018-03-15 $4.79 $4.80 $4.72 $4.73 $3.67 532,014
2018-03-14 $4.84 $4.86 $4.79 $4.82 $3.74 398,506
2018-03-13 $4.93 $4.99 $4.89 $4.90 $3.80 178,910
2018-03-12 $4.90 $4.94 $4.89 $4.92 $3.81 153,228
2018-03-09 $4.84 $4.92 $4.84 $4.91 $3.81 375,857
2018-03-08 $4.81 $4.83 $4.79 $4.81 $3.73 169,315
2018-03-07 $4.81 $4.85 $4.79 $4.83 $3.74 513,270
2018-03-06 $4.97 $4.99 $4.89 $4.89 $3.79 2,008,520
2018-03-05 $4.89 $4.99 $4.89 $4.98 $3.86 273,268
2018-03-02 $4.81 $4.89 $4.77 $4.88 $3.78 272,761
2018-03-01 $4.91 $4.93 $4.81 $4.89 $3.79 287,529
2018-02-28 $5.04 $5.08 $4.96 $4.96 $3.84 293,075
2018-02-27 $5.21 $5.21 $5.10 $5.11 $3.96 235,753
2018-02-26 $5.17 $5.23 $5.16 $5.23 $4.05 884,130
2018-02-23 $5.06 $5.10 $5.05 $5.08 $3.94 217,433
2018-02-22 $5.03 $5.13 $5.03 $5.06 $3.92 377,129
2018-02-21 $4.99 $5.04 $4.99 $5.01 $3.88 756,049
2018-02-20 $4.96 $4.98 $4.93 $4.95 $3.84 241,344
2018-02-16 $4.81 $4.85 $4.77 $4.77 $3.70 335,645
2018-02-15 $4.82 $4.84 $4.77 $4.84 $3.75 220,008
2018-02-14 $4.73 $4.87 $4.71 $4.86 $3.77 312,622
2018-02-13 $4.78 $4.81 $4.76 $4.81 $3.73 1,125,340
2018-02-12 $4.69 $4.80 $4.67 $4.79 $3.71 4,227,807
2018-02-09 $4.60 $4.63 $4.50 $4.60 $3.57 620,331
2018-02-08 $4.77 $4.77 $4.59 $4.60 $3.57 649,743
2018-02-07 $4.90 $4.93 $4.80 $4.81 $3.73 710,375
2018-02-06 $4.90 $4.97 $4.87 $4.97 $3.85 1,451,091
2018-02-05 $5.03 $5.06 $4.85 $4.89 $3.79 864,824
2018-02-02 $5.12 $5.12 $5.03 $5.03 $3.90 339,539
2018-02-01 $5.13 $5.14 $5.09 $5.14 $3.98 711,860
2018-01-31 $5.05 $5.06 $4.97 $4.98 $3.86 1,739,164
2018-01-30 $5.10 $5.10 $5.01 $5.02 $3.89 528,714
2018-01-29 $5.10 $5.10 $5.05 $5.05 $3.91 662,913
2018-01-26 $5.18 $5.22 $5.15 $5.20 $4.03 560,524
2018-01-25 $5.35 $5.35 $5.26 $5.27 $4.08 508,901
2018-01-24 $5.23 $5.29 $5.23 $5.29 $4.10 835,633
2018-01-23 $5.19 $5.24 $5.18 $5.23 $4.05 856,272
2018-01-22 $5.25 $5.26 $5.23 $5.26 $4.08 553,083
2018-01-19 $5.25 $5.26 $5.21 $5.22 $4.05 359,396
2018-01-18 $5.25 $5.28 $5.23 $5.26 $4.08 1,004,752
2018-01-17 $5.19 $5.21 $5.16 $5.18 $4.01 966,662
2018-01-16 $5.08 $5.10 $5.03 $5.03 $3.90 583,773
2018-01-12 $5.01 $5.08 $5.01 $5.08 $3.94 479,823
2018-01-11 $5.04 $5.09 $5.01 $5.09 $3.95 1,011,598
2018-01-10 $4.96 $5.01 $4.96 $5.01 $3.88 507,888
2018-01-09 $4.86 $4.91 $4.85 $4.89 $3.79 495,534
2018-01-08 $4.80 $4.84 $4.79 $4.83 $3.74 526,216
2018-01-05 $4.76 $4.78 $4.74 $4.77 $3.70 384,273
2018-01-04 $4.70 $4.76 $4.69 $4.74 $3.67 1,253,694
2018-01-03 $4.55 $4.58 $4.53 $4.57 $3.54 736,802
2018-01-02 $4.51 $4.53 $4.49 $4.52 $3.50 366,946
2017-12-29 $4.45 $4.45 $4.38 $4.41 $3.42 973,530
2017-12-28 $4.47 $4.49 $4.45 $4.48 $3.47 608,971
2017-12-27 $4.49 $4.50 $4.46 $4.49 $3.48 466,302
2017-12-26 $4.51 $4.53 $4.48 $4.50 $3.49 247,139
2017-12-22 $4.44 $4.51 $4.44 $4.50 $3.49 311,759
2017-12-21 $4.41 $4.48 $4.41 $4.46 $3.46 528,790
2017-12-20 $4.49 $4.50 $4.48 $4.49 $3.48 286,984
2017-12-19 $4.52 $4.54 $4.51 $4.52 $3.50 167,216
2017-12-18 $4.51 $4.55 $4.50 $4.54 $3.52 315,443
2017-12-15 $4.57 $4.58 $4.53 $4.54 $3.52 444,222
2017-12-14 $4.56 $4.58 $4.54 $4.54 $3.52 707,280
2017-12-13 $4.56 $4.59 $4.55 $4.58 $3.55 322,669
2017-12-12 $4.55 $4.57 $4.53 $4.53 $3.51 331,645
2017-12-11 $4.50 $4.52 $4.49 $4.51 $3.50 643,866
2017-12-08 $4.48 $4.49 $4.44 $4.45 $3.45 304,266
2017-12-07 $4.46 $4.50 $4.46 $4.50 $3.49 443,610
2017-12-06 $4.52 $4.53 $4.45 $4.46 $3.46 388,260
2017-12-05 $4.52 $4.54 $4.51 $4.52 $3.50 221,702
2017-12-04 $4.53 $4.54 $4.49 $4.51 $3.50 267,540
2017-12-01 $4.53 $4.54 $4.45 $4.47 $3.46 474,703
2017-11-30 $4.58 $4.58 $4.47 $4.49 $3.48 581,857
2017-11-29 $4.56 $4.63 $4.53 $4.55 $3.53 622,244
2017-11-28 $4.60 $4.61 $4.57 $4.57 $3.54 524,346
2017-11-27 $4.58 $4.61 $4.56 $4.57 $3.54 468,955
2017-11-24 $4.57 $4.59 $4.55 $4.57 $3.54 346,301
2017-11-22 $4.51 $4.53 $4.49 $4.51 $3.50 731,796
2017-11-21 $4.43 $4.45 $4.42 $4.43 $3.43 516,366
2017-11-20 $4.34 $4.37 $4.33 $4.36 $3.38 436,916
2017-11-17 $4.36 $4.40 $4.36 $4.37 $3.39 213,382
2017-11-16 $4.34 $4.36 $4.31 $4.35 $3.37 410,516
2017-11-15 $4.37 $4.39 $4.35 $4.37 $3.39 253,443
2017-11-14 $4.43 $4.44 $4.40 $4.41 $3.42 270,490
2017-11-13 $4.46 $4.48 $4.44 $4.48 $3.47 241,938
2017-11-10 $4.47 $4.47 $4.43 $4.45 $3.45 751,076
2017-11-09 $4.43 $4.44 $4.38 $4.42 $3.43 408,825
2017-11-08 $4.48 $4.49 $4.45 $4.46 $3.46 546,881
2017-11-07 $4.47 $4.48 $4.40 $4.44 $3.44 485,058
2017-11-06 $4.27 $4.36 $4.26 $4.36 $3.38 1,183,583
2017-11-03 $4.27 $4.29 $4.22 $4.26 $3.30 331,353
2017-11-02 $4.25 $4.30 $4.24 $4.30 $3.33 382,608
2017-11-01 $4.31 $4.33 $4.27 $4.29 $3.33 385,213
2017-10-31 $4.27 $4.30 $4.26 $4.29 $3.33 181,269
2017-10-30 $4.34 $4.35 $4.29 $4.30 $3.33 256,469
2017-10-27 $4.25 $4.29 $4.23 $4.29 $3.33 775,121
2017-10-26 $4.27 $4.28 $4.24 $4.24 $3.29 363,169
2017-10-25 $4.30 $4.33 $4.27 $4.30 $3.33 345,979
2017-10-24 $4.34 $4.36 $4.33 $4.34 $3.36 346,035
2017-10-23 $4.38 $4.39 $4.35 $4.36 $3.38 288,630
2017-10-20 $4.35 $4.38 $4.34 $4.35 $3.37 510,950
2017-10-19 $4.34 $4.35 $4.32 $4.33 $3.36 324,336
2017-10-18 $4.37 $4.38 $4.36 $4.36 $3.38 202,354
2017-10-17 $4.34 $4.35 $4.29 $4.33 $3.36 527,840
2017-10-16 $4.40 $4.40 $4.37 $4.40 $3.41 257,385
2017-10-13 $4.37 $4.39 $4.35 $4.38 $3.39 274,228
2017-10-12 $4.31 $4.32 $4.30 $4.31 $3.34 201,468
2017-10-11 $4.31 $4.32 $4.29 $4.31 $3.34 567,309
2017-10-10 $4.28 $4.28 $4.25 $4.27 $3.31 345,701
2017-10-09 $4.21 $4.25 $4.20 $4.24 $3.29 552,465
2017-10-06 $4.22 $4.23 $4.19 $4.20 $3.26 463,359
2017-10-05 $4.22 $4.27 $4.21 $4.26 $3.30 369,306
2017-10-04 $4.17 $4.19 $4.15 $4.19 $3.25 237,191
2017-10-03 $4.16 $4.16 $4.14 $4.15 $3.22 306,305
2017-10-02 $4.16 $4.18 $4.15 $4.17 $3.23 338,904
2017-09-29 $4.18 $4.21 $4.17 $4.19 $3.25 534,665
2017-09-28 $4.18 $4.20 $4.15 $4.20 $3.26 400,441
2017-09-27 $4.20 $4.21 $4.17 $4.21 $3.26 374,784
2017-09-26 $4.23 $4.25 $4.20 $4.23 $3.28 396,614
2017-09-25 $4.25 $4.26 $4.22 $4.25 $3.29 2,170,549
2017-09-22 $4.19 $4.20 $4.16 $4.18 $3.24 1,458,597
2017-09-21 $4.17 $4.18 $4.15 $4.16 $3.22 632,697
2017-09-20 $4.15 $4.19 $4.13 $4.14 $3.21 2,265,956
2017-09-19 $4.15 $4.16 $4.12 $4.14 $3.21 676,070
2017-09-18 $4.20 $4.22 $4.16 $4.17 $3.23 2,005,025
2017-09-15 $4.20 $4.21 $4.18 $4.20 $3.26 524,239
2017-09-14 $4.23 $4.24 $4.21 $4.24 $3.29 3,834,480
2017-09-13 $4.22 $4.26 $4.20 $4.22 $3.27 2,053,058
2017-09-12 $4.17 $4.18 $4.16 $4.16 $3.22 1,061,005
2017-09-11 $4.17 $4.20 $4.16 $4.17 $3.23 1,822,925
2017-09-08 $4.16 $4.19 $4.14 $4.15 $3.22 811,161
2017-09-07 $4.11 $4.14 $4.10 $4.11 $3.19 412,011
2017-09-06 $4.00 $4.07 $3.99 $4.05 $3.14 397,872
2017-09-05 $4.00 $4.01 $3.96 $3.99 $3.09 360,994
2017-09-01 $4.03 $4.04 $4.01 $4.03 $3.12 269,380
2017-08-31 $4.02 $4.03 $3.99 $3.99 $3.09 289,388
2017-08-30 $3.97 $3.99 $3.96 $3.97 $3.08 331,357
2017-08-29 $3.94 $4.00 $3.94 $3.99 $3.09 626,276
2017-08-28 $3.99 $4.00 $3.96 $3.99 $3.09 327,164
2017-08-25 $3.93 $3.98 $3.92 $3.98 $3.08 331,459
2017-08-24 $3.90 $3.90 $3.87 $3.90 $3.02 244,293
2017-08-23 $3.86 $3.89 $3.84 $3.87 $3.00 491,440
2017-08-22 $3.89 $3.90 $3.86 $3.89 $3.02 420,236
2017-08-21 $3.89 $3.89 $3.85 $3.85 $2.98 330,933
2017-08-18 $3.84 $3.91 $3.83 $3.88 $3.01 725,148
2017-08-17 $3.89 $3.89 $3.84 $3.84 $2.98 158,054
2017-08-16 $3.89 $3.90 $3.84 $3.86 $2.99 1,235,854
2017-08-15 $3.85 $3.89 $3.84 $3.86 $2.99 768,178
2017-08-14 $3.89 $3.91 $3.85 $3.86 $2.99 445,524
2017-08-11 $3.85 $3.89 $3.83 $3.86 $2.99 493,521
2017-08-10 $3.93 $3.95 $3.88 $3.89 $3.02 247,797
2017-08-09 $3.91 $3.93 $3.87 $3.92 $3.04 426,074
2017-08-08 $3.94 $3.97 $3.93 $3.96 $3.07 225,620
2017-08-07 $3.95 $3.97 $3.93 $3.96 $3.07 140,866
2017-08-04 $3.93 $3.96 $3.92 $3.95 $3.06 278,860
2017-08-03 $3.95 $3.96 $3.93 $3.94 $3.05 679,414
2017-08-02 $3.88 $3.93 $3.86 $3.92 $3.04 1,177,583
2017-08-01 $3.90 $3.91 $3.88 $3.90 $3.02 247,310
2017-07-31 $3.84 $3.92 $3.83 $3.91 $3.03 605,204
2017-07-28 $3.83 $3.88 $3.82 $3.88 $3.01 783,393
2017-07-27 $3.96 $3.97 $3.90 $3.91 $3.03 893,756
2017-07-26 $3.93 $3.98 $3.90 $3.96 $3.07 536,249
2017-07-25 $3.91 $3.94 $3.89 $3.92 $3.04 448,560
2017-07-24 $3.91 $3.95 $3.90 $3.92 $3.03 1,328,932
2017-07-21 $4.01 $4.02 $3.97 $4.00 $3.10 603,909
2017-07-20 $4.05 $4.07 $4.01 $4.04 $3.13 326,105
2017-07-19 $4.01 $4.04 $4.00 $4.03 $3.12 373,827
2017-07-18 $4.18 $4.19 $4.14 $4.18 $3.03 671,941
2017-07-17 $4.15 $4.18 $4.15 $4.16 $3.01 587,848
2017-07-14 $4.20 $4.20 $4.17 $4.20 $3.04 409,772
2017-07-13 $4.10 $4.15 $4.10 $4.15 $3.00 370,478
2017-07-12 $4.08 $4.11 $4.07 $4.11 $2.97 634,569
2017-07-11 $4.04 $4.06 $4.03 $4.04 $2.93 502,472
2017-07-10 $4.04 $4.09 $4.03 $4.07 $2.95 254,277
2017-07-07 $4.00 $4.04 $3.98 $4.02 $2.91 571,434
2017-07-06 $4.04 $4.06 $4.02 $4.05 $2.93 412,955
2017-07-05 $4.04 $4.05 $4.02 $4.02 $2.91 359,407
2017-07-03 $3.99 $4.00 $3.97 $3.98 $2.88 190,153
2017-06-30 $3.97 $3.99 $3.94 $3.99 $2.89 523,921
2017-06-29 $4.00 $4.00 $3.94 $3.97 $2.87 546,480
2017-06-28 $3.96 $4.01 $3.95 $4.01 $2.90 441,902
2017-06-27 $3.97 $4.02 $3.95 $3.96 $2.87 473,174
2017-06-26 $3.97 $3.98 $3.95 $3.97 $2.87 381,462
2017-06-23 $3.95 $3.96 $3.93 $3.96 $2.86 405,651
2017-06-22 $3.93 $3.96 $3.90 $3.92 $2.84 451,478
2017-06-21 $3.91 $3.92 $3.78 $3.83 $2.77 1,344,948
2017-06-20 $3.92 $3.92 $3.87 $3.88 $2.81 628,560
2017-06-19 $3.95 $4.00 $3.94 $3.98 $2.88 347,467
2017-06-16 $3.98 $4.00 $3.93 $3.96 $2.87 608,737
2017-06-15 $3.94 $4.00 $3.90 $3.98 $2.88 627,610
2017-06-14 $4.08 $4.09 $3.97 $3.99 $2.89 1,203,364
2017-06-13 $4.13 $4.15 $4.12 $4.12 $2.98 202,182
2017-06-12 $4.21 $4.21 $4.15 $4.16 $3.01 188,772
2017-06-09 $4.15 $4.17 $4.13 $4.16 $3.01 426,461
2017-06-08 $4.14 $4.18 $4.13 $4.17 $3.02 358,859
2017-06-07 $4.21 $4.21 $4.13 $4.15 $3.00 337,256
2017-06-06 $4.17 $4.21 $4.14 $4.18 $3.03 413,358
2017-06-05 $4.15 $4.20 $4.13 $4.19 $3.03 411,671
2017-06-02 $4.11 $4.19 $4.11 $4.16 $3.01 458,723
2017-06-01 $4.10 $4.15 $4.09 $4.11 $2.98 246,194
2017-05-31 $4.17 $4.19 $4.16 $4.16 $3.01 500,539
2017-05-30 $4.27 $4.30 $4.25 $4.29 $3.10 250,262
2017-05-26 $4.24 $4.28 $4.21 $4.28 $3.10 346,329
2017-05-25 $4.31 $4.31 $4.22 $4.22 $3.06 420,896
2017-05-24 $4.23 $4.30 $4.23 $4.30 $3.11 388,128
2017-05-23 $4.32 $4.36 $4.29 $4.35 $3.15 541,397
2017-05-22 $4.29 $4.31 $4.26 $4.31 $3.12 580,515
2017-05-19 $4.32 $4.36 $4.30 $4.34 $3.14 616,989
2017-05-18 $4.33 $4.43 $4.30 $4.41 $3.19 801,286
2017-05-17 $4.55 $4.58 $4.51 $4.53 $3.28 514,849
2017-05-16 $4.62 $4.64 $4.61 $4.62 $3.34 324,315
2017-05-15 $4.59 $4.61 $4.57 $4.61 $3.33 186,091
2017-05-12 $4.57 $4.58 $4.53 $4.57 $3.31 156,892
2017-05-11 $4.57 $4.58 $4.52 $4.54 $3.28 1,201,548
2017-05-10 $4.60 $4.62 $4.57 $4.61 $3.34 778,487
2017-05-09 $4.54 $4.56 $4.52 $4.56 $3.30 366,628
2017-05-08 $4.59 $4.62 $4.57 $4.62 $3.34 227,900
2017-05-05 $4.51 $4.60 $4.50 $4.58 $3.32 280,236
2017-05-04 $4.62 $4.64 $4.56 $4.58 $3.31 220,365
2017-05-03 $4.73 $4.75 $4.67 $4.69 $3.39 515,296
2017-05-02 $4.80 $4.81 $4.70 $4.73 $3.42 247,178
2017-05-01 $4.76 $4.77 $4.73 $4.74 $3.43 133,270
2017-04-28 $4.73 $4.76 $4.73 $4.74 $3.43 364,012
2017-04-27 $4.70 $4.75 $4.59 $4.75 $3.44 1,492,909
2017-04-26 $4.61 $4.63 $4.59 $4.59 $3.32 219,987
2017-04-25 $4.66 $4.66 $4.59 $4.64 $3.36 261,775
2017-04-24 $4.46 $4.53 $4.46 $4.53 $3.28 494,737
2017-04-21 $4.33 $4.33 $4.28 $4.29 $3.11 210,948
2017-04-20 $4.26 $4.32 $4.25 $4.30 $3.11 282,981
2017-04-19 $4.32 $4.33 $4.25 $4.26 $3.08 717,459
2017-04-18 $4.34 $4.35 $4.30 $4.32 $3.13 276,037
2017-04-17 $4.41 $4.43 $4.38 $4.41 $3.19 426,435
2017-04-13 $4.35 $4.38 $4.34 $4.37 $3.16 158,642
2017-04-12 $4.34 $4.38 $4.32 $4.35 $3.15 296,196
2017-04-11 $4.39 $4.40 $4.34 $4.39 $3.18 205,091
2017-04-10 $4.38 $4.39 $4.36 $4.37 $3.16 437,684
2017-04-07 $4.44 $4.47 $4.42 $4.44 $3.21 278,812
2017-04-06 $4.58 $4.59 $4.56 $4.56 $3.30 147,404
2017-04-05 $4.60 $4.63 $4.57 $4.57 $3.31 246,692
2017-04-04 $4.48 $4.55 $4.47 $4.55 $3.29 169,847
2017-04-03 $4.47 $4.49 $4.44 $4.49 $3.25 180,424
2017-03-31 $4.49 $4.50 $4.46 $4.50 $3.25 435,546
2017-03-30 $4.55 $4.56 $4.51 $4.53 $3.28 118,560
2017-03-29 $4.50 $4.51 $4.47 $4.50 $3.25 452,522
2017-03-28 $4.46 $4.50 $4.45 $4.46 $3.23 215,711
2017-03-27 $4.46 $4.50 $4.43 $4.49 $3.25 302,804
2017-03-24 $4.53 $4.55 $4.49 $4.53 $3.28 259,484
2017-03-23 $4.49 $4.52 $4.46 $4.50 $3.26 301,191
2017-03-22 $4.43 $4.52 $4.42 $4.50 $3.25 329,261
2017-03-21 $4.48 $4.51 $4.42 $4.43 $3.21 295,584
2017-03-20 $4.43 $4.45 $4.41 $4.44 $3.21 153,364
2017-03-17 $4.43 $4.49 $4.39 $4.49 $3.25 600,601
2017-03-16 $4.38 $4.40 $4.36 $4.39 $3.18 296,002
2017-03-15 $4.27 $4.35 $4.25 $4.35 $3.15 872,039
2017-03-14 $4.28 $4.31 $4.26 $4.28 $3.10 720,503
2017-03-13 $4.35 $4.40 $4.33 $4.39 $3.18 719,582
2017-03-10 $4.34 $4.35 $4.29 $4.31 $3.12 1,311,646
2017-03-09 $4.32 $4.33 $4.26 $4.28 $3.10 1,044,419
2017-03-08 $4.50 $4.51 $4.41 $4.42 $3.20 633,565
2017-03-07 $4.52 $4.54 $4.50 $4.53 $3.28 276,991
2017-03-06 $4.60 $4.61 $4.55 $4.58 $3.32 511,918
2017-03-03 $4.52 $4.65 $4.51 $4.63 $3.35 437,703
2017-03-02 $4.45 $4.46 $4.42 $4.44 $3.21 514,438
2017-03-01 $4.52 $4.58 $4.52 $4.58 $3.31 482,127
2017-02-28 $4.53 $4.55 $4.46 $4.46 $3.23 923,325
2017-02-27 $4.63 $4.64 $4.59 $4.60 $3.33 230,847
2017-02-24 $4.63 $4.68 $4.60 $4.67 $3.38 1,539,592
2017-02-23 $4.65 $4.68 $4.60 $4.66 $3.37 1,893,543
2017-02-22 $4.64 $4.68 $4.63 $4.63 $3.36 736,341
2017-02-21 $4.75 $4.78 $4.73 $4.76 $3.45 710,972
2017-02-17 $4.70 $4.72 $4.67 $4.70 $3.40 492,677
2017-02-16 $4.78 $4.81 $4.76 $4.80 $3.48 369,605
2017-02-15 $4.82 $4.85 $4.80 $4.84 $3.50 452,197
2017-02-14 $4.84 $4.86 $4.82 $4.84 $3.50 569,673
2017-02-13 $4.78 $4.83 $4.77 $4.83 $3.49 205,341
2017-02-10 $4.77 $4.82 $4.77 $4.77 $3.45 4,846,322
2017-02-09 $4.81 $4.82 $4.77 $4.81 $3.48 617,179
2017-02-08 $4.84 $4.87 $4.79 $4.85 $3.51 408,384
2017-02-07 $4.95 $4.96 $4.91 $4.92 $3.56 353,620
2017-02-06 $4.97 $5.00 $4.95 $4.99 $3.61 240,147
2017-02-03 $4.99 $5.03 $4.98 $5.03 $3.64 372,766
2017-02-02 $4.95 $5.07 $4.91 $4.99 $3.61 459,900
2017-02-01 $4.92 $4.97 $4.89 $4.96 $3.59 1,688,269
2017-01-31 $4.99 $4.99 $4.92 $4.94 $3.57 888,048
2017-01-30 $5.00 $5.01 $4.97 $5.00 $3.62 333,857
2017-01-27 $5.12 $5.14 $5.07 $5.08 $3.68 436,832
2017-01-26 $4.94 $4.95 $4.91 $4.95 $3.58 220,300
2017-01-25 $4.93 $4.98 $4.92 $4.95 $3.58 1,177,645
2017-01-24 $5.02 $5.04 $5.00 $5.00 $3.62 567,579
2017-01-23 $4.92 $4.97 $4.92 $4.96 $3.59 495,883
2017-01-20 $4.96 $5.00 $4.95 $5.00 $3.62 365,021
2017-01-19 $5.00 $5.02 $4.97 $5.01 $3.63 602,020
2017-01-18 $4.96 $5.00 $4.95 $5.00 $3.62 365,021
2017-01-17 $5.19 $5.24 $5.17 $5.22 $3.78 1,081,204
2017-01-13 $5.24 $5.33 $5.23 $5.31 $3.84 1,126,792
2017-01-12 $5.28 $5.30 $5.22 $5.23 $3.78 1,402,719
2017-01-11 $5.17 $5.28 $5.16 $5.27 $3.81 266,092
2017-01-10 $5.23 $5.27 $5.19 $5.20 $3.77 285,622
2017-01-09 $5.16 $5.17 $5.13 $5.14 $3.72 288,993
2017-01-06 $5.16 $5.18 $5.14 $5.18 $3.75 145,177
2017-01-05 $5.14 $5.18 $5.13 $5.18 $3.75 235,568
2017-01-04 $5.16 $5.24 $5.15 $5.23 $3.78 325,054
2017-01-03 $5.19 $5.24 $5.10 $5.13 $3.71 386,986
2016-12-30 $5.02 $5.10 $5.02 $5.09 $3.69 453,570
2016-12-29 $5.03 $5.09 $5.00 $5.01 $3.62 611,338
2016-12-28 $5.04 $5.06 $4.98 $4.98 $3.61 440,585
2016-12-27 $4.92 $5.00 $4.91 $4.99 $3.61 442,290
2016-12-23 $4.90 $4.91 $4.88 $4.91 $3.55 340,344
2016-12-22 $4.98 $4.98 $4.91 $4.93 $3.57 1,113,374
2016-12-21 $5.11 $5.12 $5.01 $5.02 $3.63 487,083
2016-12-20 $5.07 $5.09 $5.05 $5.09 $3.68 448,917
2016-12-19 $5.09 $5.10 $5.01 $5.02 $3.63 2,161,981
2016-12-16 $5.15 $5.17 $5.03 $5.08 $3.67 743,432
2016-12-15 $5.12 $5.16 $5.11 $5.13 $3.71 1,037,514
2016-12-14 $5.18 $5.23 $5.05 $5.07 $3.67 684,211
2016-12-13 $5.25 $5.32 $5.24 $5.28 $3.82 615,310
2016-12-12 $5.24 $5.28 $5.19 $5.21 $3.77 1,048,735
2016-12-09 $4.85 $4.92 $4.85 $4.91 $3.56 837,242
2016-12-08 $4.83 $4.91 $4.81 $4.85 $3.51 439,171
2016-12-07 $4.80 $4.83 $4.77 $4.82 $3.49 368,349
2016-12-06 $4.79 $4.81 $4.75 $4.80 $3.48 353,511
2016-12-05 $4.83 $4.90 $4.83 $4.86 $3.52 447,829
2016-12-02 $4.80 $4.82 $4.77 $4.78 $3.46 326,789
2016-12-01 $4.82 $4.84 $4.77 $4.80 $3.47 751,114
2016-11-30 $4.63 $4.68 $4.60 $4.64 $3.36 594,276
2016-11-29 $4.52 $4.55 $4.49 $4.53 $3.28 238,893
2016-11-28 $4.62 $4.62 $4.58 $4.60 $3.33 147,534
2016-11-23 $4.61 $4.66 $4.60 $4.66 $3.37 185,933
2016-11-22 $4.71 $4.72 $4.65 $4.70 $3.40 521,010
2016-11-21 $4.68 $4.71 $4.67 $4.70 $3.40 322,185
2016-11-18 $4.55 $4.57 $4.52 $4.56 $3.30 162,776
2016-11-17 $4.54 $4.60 $4.54 $4.54 $3.29 275,736
2016-11-16 $4.51 $4.52 $4.47 $4.51 $3.27 669,808
2016-11-15 $4.48 $4.59 $4.48 $4.57 $3.31 987,335
2016-11-14 $4.43 $4.48 $4.40 $4.48 $3.24 211,904
2016-11-11 $4.54 $4.56 $4.47 $4.51 $3.27 748,633
2016-11-10 $4.66 $4.67 $4.51 $4.52 $3.27 590,878
2016-11-09 $4.52 $4.58 $4.50 $4.58 $3.31 915,580
2016-11-08 $4.33 $4.36 $4.31 $4.34 $3.14 202,548
2016-11-07 $4.31 $4.34 $4.30 $4.33 $3.14 127,030
2016-11-04 $4.25 $4.30 $4.24 $4.28 $3.10 337,148
2016-11-03 $4.35 $4.36 $4.31 $4.34 $3.14 299,267
2016-11-02 $4.45 $4.48 $4.35 $4.37 $3.16 214,472
2016-11-01 $4.40 $4.46 $4.39 $4.43 $3.21 298,557
2016-10-31 $4.31 $4.35 $4.29 $4.33 $3.14 404,246
2016-10-28 $4.24 $4.25 $4.21 $4.23 $3.06 202,130
2016-10-27 $4.24 $4.26 $4.23 $4.24 $3.07 146,653
2016-10-26 $4.27 $4.30 $4.22 $4.24 $3.07 222,853
2016-10-25 $4.32 $4.32 $4.28 $4.30 $3.11 235,878
2016-10-24 $4.29 $4.30 $4.27 $4.29 $3.10 164,554
2016-10-21 $4.26 $4.29 $4.25 $4.28 $3.10 187,441
2016-10-20 $4.26 $4.29 $4.25 $4.25 $3.08 269,734
2016-10-19 $4.28 $4.32 $4.27 $4.30 $3.11 190,595
2016-10-18 $4.26 $4.29 $4.25 $4.25 $3.08 178,270
2016-10-17 $4.26 $4.27 $4.24 $4.25 $3.07 113,718
2016-10-14 $4.28 $4.30 $4.26 $4.27 $3.09 112,143
2016-10-13 $4.28 $4.33 $4.25 $4.30 $3.11 159,240
2016-10-12 $4.36 $4.37 $4.30 $4.31 $3.12 232,591
2016-10-11 $4.42 $4.42 $4.37 $4.37 $3.16 338,143
2016-10-10 $4.40 $4.47 $4.38 $4.47 $3.24 373,222
2016-10-07 $4.34 $4.35 $4.30 $4.34 $3.14 377,933
2016-10-06 $4.32 $4.35 $4.29 $4.34 $3.14 422,938
2016-10-05 $4.25 $4.29 $4.24 $4.29 $3.11 555,392
2016-10-04 $4.32 $4.33 $4.25 $4.25 $3.08 526,059
2016-10-03 $4.30 $4.31 $4.26 $4.27 $3.09 271,574
2016-09-30 $4.25 $4.27 $4.21 $4.23 $3.06 919,955
2016-09-29 $4.24 $4.26 $4.18 $4.20 $3.04 261,318
2016-09-28 $4.15 $4.24 $4.15 $4.24 $3.07 306,978
2016-09-27 $4.17 $4.17 $4.11 $4.12 $2.98 934,136
2016-09-26 $4.19 $4.23 $4.16 $4.20 $3.04 594,127
2016-09-23 $4.23 $4.24 $4.17 $4.18 $3.03 605,049
2016-09-22 $4.23 $4.26 $4.18 $4.22 $3.06 746,609
2016-09-21 $4.16 $4.22 $4.15 $4.22 $3.06 491,167
2016-09-20 $4.13 $4.18 $4.11 $4.16 $3.01 317,548
2016-09-19 $4.18 $4.19 $4.14 $4.16 $3.01 165,599
2016-09-16 $4.16 $4.17 $4.13 $4.16 $3.01 450,022
2016-09-15 $4.19 $4.20 $4.15 $4.19 $3.03 114,199
2016-09-14 $4.21 $4.25 $4.20 $4.21 $3.04 137,911
2016-09-13 $4.20 $4.23 $4.16 $4.17 $3.02 412,205
2016-09-12 $4.20 $4.28 $4.19 $4.28 $3.10 260,793
2016-09-09 $4.26 $4.27 $4.22 $4.23 $3.06 396,438
2016-09-08 $4.39 $4.43 $4.35 $4.40 $3.19 2,366,595
2016-09-07 $4.40 $4.42 $4.37 $4.39 $3.18 624,541
2016-09-06 $4.28 $4.34 $4.27 $4.33 $3.14 628,906
2016-09-02 $4.11 $4.14 $4.09 $4.13 $2.99 167,157
2016-09-01 $4.07 $4.09 $4.04 $4.06 $2.94 234,540
2016-08-31 $4.08 $4.09 $4.04 $4.09 $2.96 201,821
2016-08-30 $4.15 $4.17 $4.09 $4.12 $2.98 186,931
2016-08-29 $4.12 $4.16 $4.10 $4.15 $3.00 205,466
2016-08-26 $4.11 $4.20 $4.09 $4.14 $3.00 2,323,868
2016-08-25 $4.10 $4.16 $4.10 $4.15 $3.00 154,246
2016-08-24 $4.15 $4.18 $4.14 $4.15 $3.00 232,117
2016-08-23 $4.20 $4.24 $4.19 $4.23 $3.06 244,550
2016-08-22 $4.17 $4.22 $4.16 $4.19 $3.03 365,588
2016-08-19 $4.26 $4.26 $4.23 $4.24 $3.07 385,297
2016-08-18 $4.28 $4.31 $4.26 $4.30 $3.11 285,468
2016-08-17 $4.24 $4.26 $4.21 $4.26 $3.08 170,010
2016-08-16 $4.25 $4.29 $4.22 $4.28 $3.10 148,344
2016-08-15 $4.25 $4.28 $4.23 $4.26 $3.08 292,220
2016-08-12 $4.19 $4.21 $4.18 $4.20 $3.04 229,443
2016-08-11 $4.15 $4.23 $4.15 $4.21 $3.04 216,692
2016-08-10 $4.23 $4.25 $4.18 $4.19 $3.03 352,375
2016-08-09 $4.17 $4.23 $4.17 $4.21 $3.05 252,074
2016-08-08 $4.18 $4.21 $4.16 $4.21 $3.05 968,977
2016-08-05 $4.07 $4.11 $4.07 $4.11 $2.98 307,781
2016-08-04 $4.01 $4.12 $4.01 $4.12 $2.98 244,500
2016-08-03 $3.95 $4.06 $3.93 $4.03 $2.92 657,994
2016-08-02 $4.04 $4.05 $3.97 $4.00 $2.90 785,126
2016-08-01 $4.09 $4.09 $4.02 $4.02 $2.91 262,733
2016-07-29 $4.08 $4.12 $4.06 $4.11 $2.98 624,727
2016-07-28 $4.16 $4.16 $4.10 $4.12 $2.98 410,944
2016-07-27 $4.18 $4.20 $4.12 $4.16 $3.01 316,176
2016-07-26 $4.20 $4.23 $4.18 $4.22 $3.06 500,865
2016-07-25 $4.30 $4.33 $4.23 $4.23 $3.06 483,923
2016-07-22 $4.33 $4.34 $4.28 $4.31 $3.12 357,269
2016-07-21 $4.35 $4.38 $4.31 $4.32 $3.13 178,381
2016-07-20 $4.30 $4.37 $4.29 $4.33 $3.13 246,167
2016-07-19 $4.38 $4.40 $4.30 $4.35 $3.15 385,645
2016-07-18 $4.55 $4.58 $4.53 $4.55 $3.12 196,365
2016-07-15 $4.59 $4.61 $4.53 $4.58 $3.14 224,173
2016-07-14 $4.46 $4.54 $4.46 $4.53 $3.11 298,465
2016-07-13 $4.45 $4.46 $4.39 $4.41 $3.02 284,342
2016-07-12 $4.39 $4.41 $4.36 $4.40 $3.02 739,711
2016-07-11 $4.34 $4.37 $4.33 $4.35 $2.98 317,315
2016-07-08 $4.36 $4.37 $4.29 $4.33 $2.97 256,839
2016-07-07 $4.35 $4.35 $4.24 $4.25 $2.91 189,747
2016-07-06 $4.27 $4.35 $4.26 $4.32 $2.96 143,126
2016-07-05 $4.32 $4.33 $4.28 $4.33 $2.97 123,461
2016-07-01 $4.34 $4.37 $4.32 $4.36 $2.99 163,895
2016-06-30 $4.32 $4.36 $4.28 $4.33 $2.97 246,610
2016-06-29 $4.31 $4.37 $4.31 $4.35 $2.98 203,301
2016-06-28 $4.27 $4.30 $4.23 $4.29 $2.94 162,461
2016-06-27 $4.24 $4.24 $4.15 $4.18 $2.87 259,860
2016-06-24 $4.19 $4.31 $4.19 $4.27 $2.93 366,719
2016-06-23 $4.40 $4.48 $4.37 $4.48 $3.07 176,555
2016-06-22 $4.44 $4.44 $4.34 $4.34 $2.98 149,528
2016-06-21 $4.39 $4.44 $4.35 $4.44 $3.04 325,232
2016-06-20 $4.40 $4.41 $4.37 $4.39 $3.01 126,368
2016-06-17 $4.32 $4.32 $4.27 $4.30 $2.95 128,610
2016-06-16 $4.20 $4.24 $4.13 $4.23 $2.90 259,096
2016-06-15 $4.24 $4.31 $4.23 $4.25 $2.91 339,430
2016-06-14 $4.26 $4.27 $4.20 $4.23 $2.90 428,269
2016-06-13 $4.27 $4.36 $4.26 $4.30 $2.94 157,640
2016-06-10 $4.37 $4.38 $4.31 $4.34 $2.98 245,763
2016-06-09 $4.45 $4.49 $4.43 $4.45 $3.05 125,625
2016-06-08 $4.53 $4.56 $4.50 $4.54 $3.11 283,122
2016-06-07 $4.48 $4.53 $4.48 $4.51 $3.09 339,184
2016-06-06 $4.42 $4.45 $4.37 $4.44 $3.04 140,598
2016-06-03 $4.28 $4.36 $4.26 $4.31 $2.95 171,796
2016-06-02 $4.21 $4.26 $4.17 $4.26 $2.92 289,866
2016-06-01 $4.26 $4.30 $4.22 $4.25 $2.91 217,292
2016-05-31 $4.43 $4.44 $4.32 $4.35 $2.98 318,133
2016-05-27 $4.47 $4.51 $4.46 $4.47 $3.06 135,920
2016-05-26 $4.54 $4.55 $4.45 $4.47 $3.06 196,207
2016-05-25 $4.43 $4.47 $4.40 $4.43 $3.04 216,686
2016-05-24 $4.34 $4.37 $4.32 $4.36 $2.99 390,810
2016-05-23 $4.24 $4.32 $4.23 $4.31 $2.95 258,338
2016-05-20 $4.33 $4.35 $4.30 $4.33 $2.97 161,958
2016-05-19 $4.46 $4.46 $4.36 $4.42 $3.03 600,609
2016-05-18 $4.63 $4.65 $4.57 $4.57 $3.13 1,315,010
2016-05-17 $4.65 $4.72 $4.65 $4.72 $3.24 233,652
2016-05-16 $4.93 $4.98 $4.82 $4.82 $3.30 510,353
2016-05-13 $4.83 $4.86 $4.79 $4.80 $3.29 140,910
2016-05-12 $4.94 $4.95 $4.80 $4.88 $3.35 227,041
2016-05-11 $4.76 $4.88 $4.75 $4.88 $3.35 562,858
2016-05-10 $4.69 $4.74 $4.68 $4.74 $3.25 518,639
2016-05-09 $4.79 $4.81 $4.70 $4.72 $3.23 220,938
2016-05-06 $4.74 $4.82 $4.74 $4.79 $3.28 214,473
2016-05-05 $4.88 $4.90 $4.78 $4.79 $3.28 185,332
2016-05-04 $4.81 $4.87 $4.75 $4.76 $3.26 500,861
2016-05-03 $5.10 $5.11 $4.96 $4.98 $3.41 257,083
2016-05-02 $5.18 $5.18 $5.03 $5.06 $3.47 468,552
2016-04-29 $5.22 $5.25 $5.11 $5.19 $3.56 660,824
2016-04-28 $4.96 $5.06 $4.93 $5.00 $3.43 669,165
2016-04-27 $4.96 $4.98 $4.81 $4.92 $3.37 848,691
2016-04-26 $4.85 $4.92 $4.82 $4.92 $3.37 511,943
2016-04-25 $4.80 $4.81 $4.72 $4.74 $3.25 229,781
2016-04-22 $4.83 $4.87 $4.75 $4.76 $3.26 264,343
2016-04-21 $4.80 $4.86 $4.78 $4.80 $3.29 357,089
2016-04-20 $4.85 $4.96 $4.83 $4.91 $3.37 788,655
2016-04-19 $4.62 $4.70 $4.59 $4.67 $3.20 848,283
2016-04-18 $4.22 $4.38 $4.21 $4.35 $2.98 353,627
2016-04-15 $4.41 $4.42 $4.37 $4.38 $3.00 148,284
2016-04-14 $4.52 $4.54 $4.45 $4.46 $3.06 393,770
2016-04-13 $4.60 $4.65 $4.56 $4.56 $3.13 556,166
2016-04-12 $4.39 $4.55 $4.38 $4.54 $3.11 1,200,377
2016-04-11 $4.34 $4.38 $4.32 $4.35 $2.98 519,158
2016-04-08 $4.26 $4.30 $4.25 $4.27 $2.93 495,928
2016-04-07 $4.16 $4.20 $4.15 $4.16 $2.85 1,132,709
2016-04-06 $4.14 $4.25 $4.14 $4.24 $2.91 331,467
2016-04-05 $4.10 $4.15 $4.08 $4.12 $2.82 278,035
2016-04-04 $4.22 $4.29 $4.17 $4.18 $2.87 303,919
2016-04-01 $4.19 $4.36 $4.19 $4.35 $2.98 253,714
2016-03-31 $4.33 $4.37 $4.30 $4.31 $2.95 508,347
2016-03-30 $4.33 $4.38 $4.30 $4.30 $2.95 475,410
2016-03-29 $4.10 $4.23 $4.08 $4.20 $2.88 225,423
2016-03-28 $4.19 $4.20 $4.15 $4.18 $2.87 226,845
2016-03-24 $4.10 $4.22 $4.10 $4.20 $2.88 212,163
2016-03-23 $4.27 $4.28 $4.18 $4.19 $2.87 184,952
2016-03-22 $4.33 $4.40 $4.31 $4.38 $3.00 330,674
2016-03-21 $4.32 $4.39 $4.31 $4.36 $2.99 219,589
2016-03-18 $4.36 $4.40 $4.30 $4.30 $2.95 393,547
2016-03-17 $4.22 $4.28 $4.20 $4.27 $2.93 282,230
2016-03-16 $4.00 $4.14 $3.99 $4.13 $2.83 286,467
2016-03-15 $3.96 $3.98 $3.93 $3.95 $2.71 245,659
2016-03-14 $4.00 $4.11 $3.96 $4.10 $2.81 507,466
2016-03-11 $4.07 $4.11 $4.07 $4.08 $2.80 271,395
2016-03-10 $4.09 $4.10 $4.00 $4.04 $2.77 244,762
2016-03-09 $4.10 $4.15 $4.08 $4.12 $2.82 380,898
2016-03-08 $4.20 $4.21 $4.00 $4.00 $2.74 297,545
2016-03-07 $4.09 $4.20 $4.09 $4.19 $2.87 417,799
2016-03-04 $3.94 $4.06 $3.94 $4.03 $2.76 386,741
2016-03-03 $3.82 $3.93 $3.82 $3.91 $2.68 504,300
2016-03-02 $3.74 $3.82 $3.73 $3.81 $2.61 250,064
2016-03-01 $3.77 $3.85 $3.76 $3.83 $2.63 364,822
2016-02-29 $3.70 $3.73 $3.65 $3.66 $2.51 418,594
2016-02-26 $3.70 $3.71 $3.56 $3.59 $2.46 363,119
2016-02-25 $3.61 $3.65 $3.54 $3.63 $2.49 176,707
2016-02-24 $3.48 $3.62 $3.47 $3.60 $2.47 335,624
2016-02-23 $3.66 $3.67 $3.58 $3.59 $2.46 161,311
2016-02-22 $3.66 $3.68 $3.64 $3.65 $2.50 245,620
2016-02-19 $3.50 $3.53 $3.46 $3.53 $2.42 192,469
2016-02-18 $3.62 $3.62 $3.51 $3.52 $2.41 408,761
2016-02-17 $3.51 $3.64 $3.51 $3.61 $2.47 205,529
2016-02-16 $3.48 $3.48 $3.35 $3.43 $2.35 465,472
2016-02-12 $3.28 $3.34 $3.25 $3.30 $2.26 356,276
2016-02-11 $3.18 $3.27 $3.18 $3.26 $2.23 298,865
2016-02-10 $3.29 $3.38 $3.29 $3.32 $2.28 201,963
2016-02-09 $3.33 $3.36 $3.23 $3.26 $2.23 419,996
2016-02-08 $3.44 $3.46 $3.32 $3.35 $2.30 149,509
2016-02-05 $3.46 $3.46 $3.36 $3.42 $2.34 412,960
2016-02-04 $3.49 $3.55 $3.42 $3.45 $2.37 502,393
2016-02-03 $3.32 $3.45 $3.26 $3.45 $2.37 680,741
2016-02-02 $3.31 $3.33 $3.22 $3.23 $2.21 387,696
2016-02-01 $3.44 $3.47 $3.39 $3.42 $2.34 617,086
2016-01-29 $3.54 $3.60 $3.53 $3.59 $2.46 426,146
2016-01-28 $3.49 $3.55 $3.47 $3.55 $2.43 492,593
2016-01-27 $3.35 $3.47 $3.34 $3.42 $2.34 614,442
2016-01-26 $3.29 $3.39 $3.26 $3.34 $2.29 402,950
2016-01-25 $3.27 $3.33 $3.24 $3.24 $2.22 405,266
2016-01-22 $3.30 $3.36 $3.28 $3.33 $2.28 847,244
2016-01-21 $2.99 $3.12 $2.97 $3.06 $2.10 966,273
2016-01-20 $3.03 $3.11 $3.00 $3.11 $2.13 779,942
2016-01-19 $3.17 $3.18 $3.11 $3.15 $2.16 802,210
2016-01-15 $3.21 $3.23 $3.15 $3.19 $2.19 1,013,186
2016-01-14 $3.36 $3.41 $3.31 $3.40 $2.33 902,060
2016-01-13 $3.42 $3.44 $3.35 $3.37 $2.31 641,175
2016-01-12 $3.48 $3.50 $3.37 $3.45 $2.37 965,877
2016-01-11 $3.44 $3.46 $3.35 $3.37 $2.31 1,044,439
2016-01-08 $3.46 $3.47 $3.36 $3.39 $2.32 306,750
2016-01-07 $3.44 $3.50 $3.40 $3.43 $2.35 870,423
2016-01-06 $3.59 $3.63 $3.57 $3.58 $2.45 599,790
2016-01-05 $3.67 $3.71 $3.66 $3.70 $2.53 432,191
2016-01-04 $3.66 $3.68 $3.60 $3.65 $2.50 581,610
2015-12-31 $3.65 $3.74 $3.65 $3.67 $2.52 442,328
2015-12-30 $3.67 $3.68 $3.65 $3.66 $2.51 611,143
2015-12-29 $3.73 $3.79 $3.72 $3.77 $2.58 662,652
2015-12-28 $3.68 $3.72 $3.67 $3.71 $2.54 839,656
2015-12-24 $3.86 $3.87 $3.82 $3.83 $2.63 264,013
2015-12-23 $3.76 $3.84 $3.75 $3.84 $2.63 647,025
2015-12-22 $3.66 $3.69 $3.65 $3.67 $2.52 892,270
2015-12-21 $3.66 $3.66 $3.61 $3.63 $2.49 538,668
2015-12-18 $3.72 $3.72 $3.66 $3.67 $2.51 435,349
2015-12-17 $3.86 $3.88 $3.77 $3.78 $2.59 1,010,885
2015-12-16 $3.77 $3.81 $3.74 $3.78 $2.59 770,653
2015-12-15 $3.75 $3.81 $3.75 $3.78 $2.59 1,676,437
2015-12-14 $3.67 $3.72 $3.63 $3.71 $2.54 993,152
2015-12-11 $3.76 $3.78 $3.67 $3.68 $2.52 2,004,703
2015-12-10 $3.88 $3.90 $3.84 $3.84 $2.63 1,205,943
2015-12-09 $3.85 $3.92 $3.81 $3.84 $2.63 750,684
2015-12-08 $3.81 $3.85 $3.77 $3.81 $2.61 717,511
2015-12-07 $3.89 $3.91 $3.81 $3.83 $2.63 1,877,844
2015-12-04 $4.04 $4.04 $3.97 $4.00 $2.74 669,673
2015-12-03 $4.07 $4.12 $4.04 $4.10 $2.81 851,775
2015-12-02 $4.03 $4.13 $3.98 $4.01 $2.75 1,287,869
2015-12-01 $4.08 $4.10 $4.07 $4.09 $2.80 675,797
2015-11-30 $4.20 $4.23 $4.10 $4.12 $2.82 719,697
2015-11-27 $4.26 $4.26 $4.18 $4.19 $2.87 233,951
2015-11-25 $4.34 $4.37 $4.29 $4.35 $2.98 315,081
2015-11-24 $4.40 $4.45 $4.38 $4.41 $3.02 885,982
2015-11-23 $4.52 $4.60 $4.51 $4.55 $3.12 1,022,108
2015-11-20 $4.49 $4.58 $4.49 $4.51 $3.09 927,881
2015-11-19 $4.46 $4.53 $4.45 $4.47 $3.07 444,669
2015-11-18 $4.47 $4.54 $4.43 $4.52 $3.10 493,518
2015-11-17 $4.32 $4.38 $4.28 $4.32 $2.96 1,046,734
2015-11-16 $4.11 $4.20 $4.06 $4.18 $2.87 428,740
2015-11-13 $4.05 $4.07 $4.01 $4.03 $2.76 403,498
2015-11-12 $4.08 $4.12 $4.01 $4.02 $2.76 379,976
2015-11-11 $4.17 $4.18 $4.07 $4.08 $2.80 369,664
2015-11-10 $4.17 $4.20 $4.12 $4.16 $2.85 263,531
2015-11-09 $4.20 $4.20 $4.14 $4.14 $2.84 441,994
2015-11-06 $4.28 $4.30 $4.19 $4.21 $2.88 1,142,863
2015-11-05 $4.41 $4.44 $4.38 $4.39 $3.01 329,447
2015-11-04 $4.58 $4.60 $4.43 $4.47 $3.06 1,133,121
2015-11-03 $4.44 $4.52 $4.42 $4.51 $3.09 713,785
2015-11-02 $4.20 $4.27 $4.20 $4.26 $2.92 1,112,363
2015-10-30 $4.21 $4.25 $4.18 $4.18 $2.87 314,946
2015-10-29 $4.19 $4.22 $4.17 $4.17 $2.86 225,087
2015-10-28 $4.20 $4.33 $4.17 $4.26 $2.92 1,225,241
2015-10-27 $4.19 $4.23 $4.15 $4.19 $2.87 400,891
2015-10-26 $4.42 $4.42 $4.31 $4.35 $2.98 318,612
2015-10-23 $4.42 $4.44 $4.40 $4.44 $3.04 211,163
2015-10-22 $4.41 $4.44 $4.38 $4.40 $3.02 460,982
2015-10-21 $4.39 $4.42 $4.36 $4.37 $3.00 380,612
2015-10-20 $4.43 $4.50 $4.41 $4.48 $3.07 309,970
2015-10-19 $4.44 $4.49 $4.42 $4.46 $3.05 175,381
2015-10-16 $4.61 $4.63 $4.52 $4.61 $3.16 368,185
2015-10-15 $4.56 $4.65 $4.54 $4.65 $3.19 163,494
2015-10-14 $4.48 $4.53 $4.46 $4.51 $3.09 326,652
2015-10-13 $4.40 $4.50 $4.38 $4.40 $3.02 181,422
2015-10-12 $4.64 $4.64 $4.45 $4.50 $3.08 367,774
2015-10-09 $4.66 $4.70 $4.58 $4.60 $3.15 621,550
2015-10-08 $4.48 $4.60 $4.43 $4.60 $3.15 543,454
2015-10-07 $4.43 $4.47 $4.38 $4.44 $3.04 1,559,351
2015-10-06 $4.22 $4.32 $4.21 $4.32 $2.96 568,179
2015-10-05 $4.13 $4.21 $4.12 $4.21 $2.88 406,314
2015-10-02 $3.90 $3.98 $3.89 $3.97 $2.72 684,611
2015-10-01 $4.00 $4.01 $3.96 $4.00 $2.74 382,445
2015-09-30 $4.05 $4.06 $4.00 $4.06 $2.78 385,932
2015-09-29 $3.98 $4.03 $3.97 $4.02 $2.76 231,913
2015-09-28 $3.95 $3.97 $3.90 $3.91 $2.68 417,717
2015-09-25 $4.01 $4.05 $3.97 $4.00 $2.74 482,266
2015-09-24 $3.93 $3.98 $3.89 $3.96 $2.71 394,387
2015-09-23 $4.01 $4.07 $3.98 $4.00 $2.74 310,343
2015-09-22 $4.08 $4.09 $4.01 $4.07 $2.79 674,759
2015-09-21 $4.18 $4.19 $4.13 $4.17 $2.86 2,127,602
2015-09-18 $4.20 $4.25 $4.15 $4.16 $2.85 3,071,555
2015-09-17 $4.29 $4.40 $4.25 $4.32 $2.96 478,877
2015-09-16 $4.28 $4.35 $4.27 $4.33 $2.97 468,007
2015-09-15 $4.18 $4.24 $4.18 $4.24 $2.91 1,751,667
2015-09-14 $4.17 $4.22 $4.15 $4.19 $2.87 470,284
2015-09-11 $4.10 $4.19 $4.10 $4.17 $2.86 181,720
2015-09-10 $4.17 $4.21 $4.12 $4.21 $2.89 653,191
2015-09-09 $4.22 $4.24 $4.11 $4.12 $2.82 343,619
2015-09-08 $4.15 $4.20 $4.11 $4.20 $2.88 450,038
2015-09-04 $4.18 $4.20 $4.10 $4.12 $2.82 318,871
2015-09-03 $4.22 $4.35 $4.22 $4.26 $2.92 190,335
2015-09-02 $4.30 $4.30 $4.16 $4.25 $2.91 511,117
2015-09-01 $4.38 $4.40 $4.22 $4.25 $2.91 654,908
2015-08-31 $4.34 $4.57 $4.29 $4.52 $3.10 1,073,241
2015-08-28 $4.26 $4.47 $4.26 $4.42 $3.03 427,726

Gazprom (OGZPY) News Headlines

Ukraine Hits Lukoil Oil Refinery, Gazprom Plant in Russia

None

bloomberg.com Feb. 3, 2025

Gazprom Sells Austrian Gas Trading Unit to Dubai Company

None

bloomberg.com Feb. 6, 2025

Gazprom Sends Gas to Slovakia Again, Bypassing Ukraine

None

bloomberg.com Feb. 6, 2025
Recent Gazprom (OGZPY) News
Card image
CEZ wins arbitration against Gazprom

None

reuters.com

Published: Feb. 26, 2025
Card image
Russia's Gazprom Neft says 2024 net profit down 25% to $5.2 billion

None

reuters.com

Published: Feb. 14, 2025
Card image
UniCredit riesce ad annullare istanza in GB contro Gazprom per evitare multa in Russia

None

reuters.com

Published: Feb. 11, 2025
Card image
UniCredit wins bid to overturn own UK injunction against Gazprom subsidiary

None

reuters.com

Published: Feb. 11, 2025
Similar Companies to Gazprom (OGZPY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.