Oxbridge Re Holdings Ltd (OXBR) Exchange: NASDAQ

  1. Overview
  2. Oxbridge Re Holdings Ltd (OXBR)

Data as of May 2, 2025

$1.37 ($-0.01) -0.58%

Oxbridge Re Holdings Ltd - Daily Information
Click for more stock information on Oxbridge Re Holdings Ltd.
Daily Information Data
Date May 2, 2025
Open $1.46
Previous Close $1.37
High $1.46
Low $1.33
Adjusted Open $1.46
Previous Adjusted Close $1.37
Adjusted High $1.46
Adjusted Low $1.33

About Oxbridge Re Holdings Ltd (OXBR)

Oxbridge Re (www.oxbridgere.com) is a Cayman Islands exempted company that was organized in April 2013 to provide reinsurance business solutions primarily to property and casualty insurers in the Gulf Coast region of the United States. Through Oxbridge Re's licensed reinsurance subsidiaries, Oxbridge Reinsurance Limited and Oxbridge RE NS, it writes fully collateralized policies to cover property losses from specified catastrophes. Oxbridge Re specializes in underwriting medium frequency, high severity risks, where it believes sufficient data exists to analyze effectively the risk/return profile of reinsurance contracts. The company's ordinary shares and warrants trade on the NASDAQ Capital Market under the symbols "OXBR" and "OXBRW," respectively. The company's ordinary shares are included in the Russell Microcap Index.

Invest in Oxbridge Re Holdings Ltd (OXBR)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Oxbridge Re Holdings Ltd (OXBR)

Date Open High Low Close Adj.Close Volume
2025-04-23 $1.46 $1.46 $1.33 $1.37 $1.37 12,923
2025-04-22 $1.56 $1.56 $1.33 $1.38 $1.38 4,858
2025-04-21 $1.48 $1.52 $1.36 $1.37 $1.37 12,908
2025-04-17 $1.61 $1.61 $1.40 $1.44 $1.44 4,879
2025-04-16 $1.64 $1.64 $1.46 $1.51 $1.51 10,065
2025-04-15 $1.59 $1.67 $1.51 $1.51 $1.51 5,565
2025-04-14 $1.55 $1.68 $1.54 $1.61 $1.61 38,667
2025-04-11 $1.48 $1.56 $1.42 $1.48 $1.48 5,428
2025-04-10 $1.56 $1.56 $1.46 $1.46 $1.46 5,339
2025-04-09 $1.52 $1.57 $1.47 $1.52 $1.52 13,121
2025-04-08 $1.69 $1.70 $1.50 $1.52 $1.52 15,935
2025-04-07 $1.57 $1.74 $1.54 $1.58 $1.58 25,568
2025-04-04 $1.82 $1.87 $1.59 $1.60 $1.60 27,617
2025-04-03 $1.82 $1.91 $1.79 $1.81 $1.81 7,916
2025-04-02 $1.96 $2.08 $1.90 $1.92 $1.92 19,896
2025-04-01 $1.87 $1.95 $1.84 $1.93 $1.93 12,283
2025-03-31 $1.99 $1.99 $1.88 $1.89 $1.89 27,916
2025-03-28 $1.90 $2.04 $1.90 $2.02 $2.02 8,423
2025-03-27 $2.10 $2.10 $1.83 $1.99 $1.99 61,629
2025-03-26 $2.18 $2.31 $2.05 $2.11 $2.11 120,705
2025-03-25 $2.09 $2.30 $2.06 $2.20 $2.20 90,050
2025-03-24 $2.28 $2.29 $2.07 $2.10 $2.10 57,333
2025-03-21 $2.38 $2.40 $2.10 $2.17 $2.17 28,653
2025-03-20 $2.58 $2.67 $2.34 $2.34 $2.34 44,276
2025-03-19 $2.88 $2.93 $2.55 $2.57 $2.57 30,374
2025-03-18 $2.66 $2.73 $2.55 $2.58 $2.58 16,853
2025-03-17 $2.73 $2.94 $2.60 $2.70 $2.70 33,020
2025-03-14 $2.86 $2.87 $2.61 $2.82 $2.82 10,740
2025-03-13 $2.92 $3.04 $2.59 $2.76 $2.76 19,197
2025-03-12 $3.05 $3.16 $2.78 $2.92 $2.92 22,622
2025-03-11 $3.13 $3.22 $2.97 $3.04 $3.04 20,359
2025-03-10 $3.29 $3.29 $2.92 $3.15 $3.15 34,194
2025-03-07 $3.26 $3.48 $3.21 $3.25 $3.25 23,612
2025-03-06 $3.14 $3.25 $3.06 $3.15 $3.15 26,601
2025-03-05 $3.67 $3.68 $3.09 $3.23 $3.23 42,549
2025-03-04 $3.68 $3.70 $3.35 $3.54 $3.54 50,093
2025-03-03 $3.89 $4.50 $3.64 $3.64 $3.64 36,913
2025-02-28 $3.41 $3.68 $3.38 $3.62 $3.62 11,603
2025-02-27 $3.90 $3.92 $3.51 $3.52 $3.52 24,800
2025-02-26 $4.15 $4.27 $3.70 $3.92 $3.92 29,730
2025-02-25 $4.64 $4.64 $3.62 $4.00 $4.00 128,112
2025-02-24 $5.40 $5.40 $4.60 $4.94 $4.94 42,213
2025-02-21 $5.75 $5.75 $5.01 $5.14 $5.14 35,947
2025-02-20 $5.81 $5.81 $5.32 $5.34 $5.34 42,399
2025-02-19 $5.15 $5.50 $5.06 $5.50 $5.50 36,150
2025-02-18 $5.24 $5.29 $5.00 $5.11 $5.11 30,988
2025-02-14 $4.97 $5.33 $4.60 $5.14 $5.14 96,119
2025-02-13 $4.56 $5.07 $4.50 $4.82 $4.82 78,651
2025-02-12 $4.57 $4.64 $4.35 $4.35 $4.35 8,267
2025-02-11 $4.60 $4.69 $4.41 $4.48 $4.48 13,844
2025-02-10 $4.64 $4.78 $4.50 $4.63 $4.63 12,028
2025-02-07 $4.61 $4.78 $4.45 $4.45 $4.45 13,305
2025-02-06 $4.61 $4.90 $4.46 $4.68 $4.68 14,186
2025-02-05 $4.84 $4.88 $4.50 $4.62 $4.62 17,118
2025-02-04 $4.32 $4.95 $4.25 $4.77 $4.77 39,084
2025-02-03 $4.16 $4.55 $4.16 $4.37 $4.37 33,994
2025-01-31 $4.66 $4.69 $4.25 $4.27 $4.27 54,702
2025-01-30 $4.62 $4.74 $4.46 $4.55 $4.55 12,283
2025-01-29 $4.59 $4.70 $4.37 $4.37 $4.37 28,827
2025-01-28 $4.60 $4.72 $4.40 $4.67 $4.67 15,946
2025-01-27 $4.95 $4.99 $4.50 $4.50 $4.50 23,620
2025-01-24 $4.55 $5.04 $4.36 $4.86 $4.86 38,435
2025-01-23 $4.90 $5.01 $4.50 $4.52 $4.52 65,526
2025-01-22 $4.43 $5.05 $4.43 $4.90 $4.90 114,144
2025-01-21 $4.52 $4.62 $4.27 $4.36 $4.36 38,186
2025-01-17 $4.05 $4.40 $3.96 $4.33 $4.33 42,501
2025-01-16 $3.99 $4.10 $3.85 $3.96 $3.96 13,816
2025-01-15 $3.81 $3.93 $3.63 $3.87 $3.87 21,170
2025-01-14 $4.11 $4.11 $3.78 $3.78 $3.78 13,831
2025-01-13 $3.89 $4.05 $3.85 $3.94 $3.94 47,697
2025-01-10 $3.86 $4.11 $3.86 $4.05 $4.05 11,774
2025-01-08 $3.74 $3.92 $3.73 $3.85 $3.85 21,269
2025-01-07 $4.02 $4.08 $3.75 $3.97 $3.97 19,715
2025-01-06 $3.94 $4.11 $3.75 $3.81 $3.81 15,448
2025-01-03 $3.93 $4.10 $3.78 $3.93 $3.93 20,764
2025-01-02 $3.97 $4.24 $3.76 $4.13 $4.13 13,522
2024-12-31 $4.23 $4.26 $3.76 $4.12 $4.12 37,950
2024-12-30 $4.96 $4.96 $3.81 $4.12 $4.12 99,766
2024-12-27 $4.05 $4.89 $4.01 $4.81 $4.81 163,108
2024-12-26 $4.00 $4.01 $3.80 $3.99 $3.99 38,217
2024-12-24 $3.83 $4.00 $3.76 $3.95 $3.95 17,882
2024-12-23 $3.90 $3.90 $3.76 $3.82 $3.82 7,019
2024-12-20 $3.72 $4.04 $3.72 $3.95 $3.95 22,926
2024-12-19 $3.68 $3.75 $3.62 $3.74 $3.74 9,113
2024-12-18 $3.72 $3.76 $3.65 $3.66 $3.66 20,118
2024-12-17 $4.00 $4.07 $3.60 $3.66 $3.66 56,551
2024-12-16 $3.79 $3.92 $3.55 $3.75 $3.75 33,575
2024-12-13 $3.90 $3.91 $3.67 $3.78 $3.78 10,649
2024-12-12 $3.96 $4.10 $3.73 $3.84 $3.84 25,735
2024-12-11 $3.71 $4.07 $3.70 $3.86 $3.86 53,730
2024-12-10 $3.85 $3.85 $3.55 $3.62 $3.62 20,920
2024-12-09 $3.87 $3.91 $3.62 $3.75 $3.75 26,683
2024-12-06 $3.74 $3.76 $3.55 $3.75 $3.75 23,075
2024-12-05 $3.73 $3.92 $3.60 $3.65 $3.65 25,033
2024-12-04 $3.45 $3.65 $3.45 $3.65 $3.65 13,342
2024-12-03 $4.19 $4.19 $3.29 $3.63 $3.63 139,149
2024-12-02 $3.19 $4.07 $3.12 $3.90 $3.90 166,059
2024-11-29 $3.10 $3.13 $3.06 $3.08 $3.08 12,706
2024-11-27 $3.09 $3.12 $3.04 $3.08 $3.08 13,057
2024-11-26 $3.16 $3.19 $3.00 $3.05 $3.05 11,711
2024-11-25 $3.04 $3.25 $3.04 $3.08 $3.08 19,787
2024-11-22 $2.99 $3.20 $2.98 $3.05 $3.05 14,443
2024-11-21 $3.09 $3.23 $2.93 $3.09 $3.09 15,396
2024-11-20 $3.06 $3.11 $3.02 $3.10 $3.10 11,093
2024-11-19 $3.13 $3.35 $2.99 $3.06 $3.06 63,865
2024-11-18 $2.73 $3.10 $2.73 $3.04 $3.04 21,815
2024-11-15 $2.82 $2.87 $2.70 $2.74 $2.74 6,216
2024-11-14 $2.41 $2.71 $2.41 $2.71 $2.71 20,441
2024-11-13 $2.74 $2.97 $2.55 $2.59 $2.59 61,935
2024-11-12 $2.58 $2.78 $2.47 $2.71 $2.71 14,356
2024-11-11 $2.77 $2.88 $2.55 $2.60 $2.60 17,882
2024-11-08 $2.66 $2.88 $2.62 $2.72 $2.72 8,431
2024-11-07 $2.67 $2.80 $2.67 $2.67 $2.67 2,041
2024-11-06 $2.67 $2.85 $2.60 $2.65 $2.65 11,266
2024-11-05 $2.73 $2.76 $2.62 $2.70 $2.70 8,445
2024-11-04 $2.85 $2.85 $2.71 $2.71 $2.71 1,792
2024-11-01 $2.78 $2.81 $2.65 $2.78 $2.78 22,746
2024-10-31 $2.86 $3.00 $2.75 $2.78 $2.78 2,447
2024-10-30 $2.90 $2.90 $2.70 $2.83 $2.83 10,765
2024-10-29 $2.89 $2.94 $2.87 $2.92 $2.92 3,004
2024-10-28 $2.70 $2.90 $2.69 $2.89 $2.89 4,413
2024-10-25 $2.88 $3.00 $2.66 $2.71 $2.71 24,184
2024-10-24 $2.68 $2.88 $2.65 $2.65 $2.65 45,270
2024-10-23 $2.66 $2.80 $2.66 $2.80 $2.80 1,110
2024-10-22 $2.72 $2.93 $2.65 $2.65 $2.65 6,930
2024-10-21 $2.65 $2.89 $2.65 $2.86 $2.86 7,785
2024-10-18 $2.60 $2.72 $2.57 $2.70 $2.70 9,272
2024-10-17 $2.90 $3.00 $2.31 $2.55 $2.55 108,061
2024-10-16 $2.90 $2.95 $2.65 $2.71 $2.71 50,376
2024-10-15 $2.70 $2.82 $2.65 $2.70 $2.70 7,021
2024-10-14 $2.43 $2.81 $2.43 $2.63 $2.63 9,394
2024-10-11 $2.89 $2.89 $2.44 $2.45 $2.45 115,976
2024-10-10 $2.35 $2.51 $2.35 $2.51 $2.51 15,022
2024-10-09 $2.89 $2.89 $2.32 $2.32 $2.32 10,203
2024-10-08 $2.82 $2.82 $2.42 $2.42 $2.42 18,241
2024-10-07 $2.72 $2.88 $2.61 $2.61 $2.61 4,487
2024-10-04 $2.89 $2.89 $2.77 $2.77 $2.77 2,548
2024-10-03 $2.86 $2.86 $2.86 $2.86 $2.86 396
2024-10-02 $2.97 $2.97 $2.85 $2.90 $2.90 1,934
2024-10-01 $2.81 $2.95 $2.74 $2.95 $2.95 898
2024-09-30 $2.74 $2.78 $2.74 $2.78 $2.78 1,699
2024-09-27 $2.80 $2.82 $2.73 $2.79 $2.79 9,216
2024-09-26 $2.80 $2.95 $2.80 $2.80 $2.80 22,869
2024-09-25 $2.66 $3.00 $2.65 $2.78 $2.78 47,571
2024-09-24 $2.60 $2.70 $2.56 $2.70 $2.70 3,981
2024-09-23 $2.55 $2.70 $2.50 $2.56 $2.56 29,706
2024-09-20 $2.39 $2.70 $2.39 $2.56 $2.56 116,858
2024-09-19 $2.28 $2.38 $2.28 $2.35 $2.35 10,798
2024-09-18 $2.33 $2.34 $2.20 $2.20 $2.20 18,166
2024-09-17 $2.33 $2.35 $2.32 $2.35 $2.35 2,157
2024-09-16 $2.30 $2.34 $2.29 $2.30 $2.30 3,116
2024-09-13 $2.29 $2.38 $2.28 $2.34 $2.34 4,928
2024-09-12 $2.29 $2.45 $2.29 $2.39 $2.39 1,612
2024-09-11 $2.27 $2.32 $2.25 $2.28 $2.28 7,086
2024-09-10 $2.35 $2.39 $2.20 $2.21 $2.21 8,668
2024-09-09 $2.12 $2.37 $2.12 $2.23 $2.23 4,193
2024-09-06 $2.16 $2.42 $2.15 $2.15 $2.15 4,890
2024-09-05 $2.33 $2.33 $2.12 $2.12 $2.12 11,132
2024-09-04 $2.40 $2.43 $2.26 $2.29 $2.29 8,130
2024-09-03 $2.09 $2.32 $2.09 $2.28 $2.28 18,359
2024-08-30 $1.92 $2.09 $1.92 $2.09 $2.09 6,697
2024-08-29 $1.90 $1.99 $1.88 $1.92 $1.92 7,976
2024-08-28 $1.90 $1.96 $1.87 $1.90 $1.90 6,492
2024-08-27 $2.00 $2.15 $1.73 $1.89 $1.89 39,138
2024-08-26 $2.14 $2.15 $1.94 $2.03 $2.03 28,852
2024-08-23 $2.17 $2.17 $2.10 $2.12 $2.12 12,551
2024-08-22 $2.13 $2.20 $2.08 $2.19 $2.19 9,281
2024-08-21 $2.12 $2.19 $2.12 $2.17 $2.17 3,388
2024-08-20 $2.10 $2.14 $2.04 $2.14 $2.14 3,361
2024-08-19 $2.16 $2.27 $2.08 $2.10 $2.10 29,178
2024-08-16 $2.54 $2.55 $2.23 $2.24 $2.24 35,531
2024-08-15 $2.52 $2.52 $2.41 $2.48 $2.48 6,615
2024-08-14 $2.61 $2.61 $2.50 $2.53 $2.53 2,897
2024-08-13 $2.68 $2.68 $2.61 $2.65 $2.65 2,484
2024-08-12 $2.64 $2.66 $2.55 $2.66 $2.66 7,662
2024-08-09 $2.59 $2.82 $2.54 $2.59 $2.59 14,799
2024-08-08 $2.73 $2.79 $2.69 $2.71 $2.71 12,642
2024-08-07 $2.99 $3.27 $2.56 $2.73 $2.73 152,271
2024-08-06 $2.58 $2.99 $2.58 $2.92 $2.92 60,094
2024-08-05 $2.75 $3.06 $2.31 $2.65 $2.65 117,629
2024-08-02 $2.95 $2.95 $2.75 $2.79 $2.79 11,404
2024-08-01 $2.89 $2.89 $2.75 $2.81 $2.81 2,451
2024-07-31 $2.76 $2.86 $2.61 $2.81 $2.81 14,695
2024-07-30 $3.20 $3.20 $2.82 $2.83 $2.83 46,745
2024-07-29 $3.06 $3.34 $3.00 $3.07 $3.07 19,508
2024-07-26 $3.49 $3.49 $2.80 $2.95 $2.95 82,806
2024-07-25 $3.47 $3.55 $3.25 $3.42 $3.42 82,122
2024-07-24 $3.32 $3.44 $3.32 $3.43 $3.43 22,380
2024-07-23 $3.62 $3.62 $3.28 $3.40 $3.40 51,856
2024-07-22 $2.99 $3.72 $2.91 $3.39 $3.39 158,814
2024-07-19 $2.90 $2.95 $2.85 $2.89 $2.89 46,726
2024-07-18 $2.89 $3.10 $2.85 $2.87 $2.87 44,027
2024-07-17 $2.65 $3.22 $2.57 $2.80 $2.80 79,039
2024-07-16 $2.55 $2.56 $2.52 $2.54 $2.54 8,991
2024-07-15 $2.54 $2.56 $2.53 $2.54 $2.54 9,524
2024-07-12 $2.55 $2.56 $2.52 $2.54 $2.54 26,789
2024-07-11 $2.35 $2.65 $2.35 $2.50 $2.50 29,231
2024-07-10 $2.25 $2.34 $2.23 $2.34 $2.34 9,007
2024-07-09 $2.26 $2.31 $2.13 $2.22 $2.22 28,610
2024-07-08 $2.33 $2.47 $2.25 $2.27 $2.27 8,064
2024-07-05 $2.39 $2.40 $2.26 $2.26 $2.26 8,512
2024-07-03 $2.29 $2.52 $2.23 $2.23 $2.23 21,478
2024-07-02 $2.32 $2.35 $2.29 $2.34 $2.34 13,640
2024-07-01 $2.43 $2.43 $2.29 $2.29 $2.29 6,439
2024-06-28 $2.49 $2.49 $2.37 $2.38 $2.38 8,373
2024-06-27 $2.43 $2.46 $2.40 $2.42 $2.42 6,536
2024-06-26 $2.47 $2.47 $2.35 $2.44 $2.44 18,010
2024-06-25 $2.40 $2.49 $2.36 $2.44 $2.44 13,837
2024-06-24 $2.35 $2.58 $2.35 $2.40 $2.40 17,453
2024-06-21 $2.47 $2.58 $2.24 $2.35 $2.35 63,821
2024-06-20 $2.44 $2.55 $2.44 $2.51 $2.51 21,158
2024-06-18 $2.75 $2.75 $2.38 $2.39 $2.39 70,831
2024-06-17 $2.84 $2.90 $2.57 $2.70 $2.70 62,165
2024-06-14 $2.57 $2.73 $2.44 $2.55 $2.55 54,489
2024-06-13 $2.21 $2.61 $2.20 $2.39 $2.39 114,527
2024-06-12 $2.30 $2.30 $2.22 $2.24 $2.24 4,974
2024-06-11 $2.21 $2.23 $2.15 $2.23 $2.23 64,632
2024-06-10 $2.21 $2.36 $2.00 $2.16 $2.16 55,231
2024-06-07 $2.09 $2.19 $2.09 $2.18 $2.18 6,613
2024-06-06 $2.18 $2.26 $2.14 $2.20 $2.20 8,922
2024-06-05 $2.15 $2.20 $2.11 $2.18 $2.18 10,754
2024-06-04 $2.17 $2.23 $2.09 $2.15 $2.15 16,668
2024-06-03 $2.24 $2.24 $2.17 $2.21 $2.21 14,440
2024-05-31 $2.28 $2.29 $2.15 $2.20 $2.20 25,205
2024-05-30 $2.28 $2.28 $2.10 $2.17 $2.17 30,216
2024-05-29 $2.27 $2.27 $2.14 $2.18 $2.18 14,150
2024-05-28 $2.32 $2.32 $2.16 $2.22 $2.22 36,121
2024-05-24 $2.30 $2.30 $1.96 $2.20 $2.20 64,404
2024-05-23 $2.55 $2.55 $2.22 $2.23 $2.23 43,851
2024-05-22 $2.21 $2.39 $2.19 $2.37 $2.37 73,464
2024-05-21 $2.09 $2.20 $2.08 $2.13 $2.13 24,520
2024-05-20 $2.10 $2.25 $1.81 $2.02 $2.02 75,021
2024-05-17 $1.75 $2.00 $1.75 $1.98 $1.98 88,054
2024-05-16 $1.64 $1.75 $1.64 $1.75 $1.75 37,210
2024-05-15 $1.51 $1.60 $1.49 $1.58 $1.58 27,344
2024-05-14 $1.47 $1.48 $1.37 $1.48 $1.48 29,888
2024-05-13 $1.35 $1.45 $1.32 $1.32 $1.32 11,353
2024-05-10 $1.54 $1.55 $1.29 $1.33 $1.33 41,768
2024-05-09 $1.55 $1.65 $1.26 $1.30 $1.30 108,677
2024-05-08 $1.34 $1.78 $1.33 $1.54 $1.54 303,538
2024-05-07 $1.22 $1.34 $1.22 $1.27 $1.27 14,702
2024-05-06 $1.20 $1.29 $1.20 $1.25 $1.25 26,952
2024-05-03 $1.16 $1.22 $1.15 $1.18 $1.18 21,187
2024-05-02 $1.15 $1.20 $1.15 $1.17 $1.17 18,388
2024-05-01 $1.08 $1.10 $1.08 $1.10 $1.10 14,437
2024-04-30 $1.04 $1.08 $1.04 $1.07 $1.07 2,629
2024-04-29 $1.01 $1.08 $1.01 $1.07 $1.07 21,470
2024-04-26 $1.08 $1.08 $1.05 $1.05 $1.05 918
2024-04-25 $1.04 $1.09 $1.04 $1.06 $1.06 8,089
2024-04-24 $1.10 $1.10 $1.10 $1.10 $1.10 572
2024-04-23 $1.00 $1.10 $1.00 $1.07 $1.07 5,383
2024-04-22 $1.04 $1.04 $0.98 $1.02 $1.02 9,267
2024-04-19 $1.04 $1.04 $1.01 $1.04 $1.04 2,848
2024-04-18 $1.04 $1.04 $1.03 $1.03 $1.03 468
2024-04-17 $1.00 $1.07 $1.00 $1.05 $1.05 7,140
2024-04-16 $1.01 $1.06 $0.99 $1.01 $1.01 13,950
2024-04-15 $1.02 $1.08 $1.01 $1.01 $1.01 1,596
2024-04-12 $1.02 $1.08 $1.00 $1.00 $1.00 5,769
2024-04-11 $1.05 $1.06 $0.94 $1.03 $1.03 26,014
2024-04-10 $1.05 $1.08 $0.94 $1.03 $1.03 2,852
2024-04-09 $1.05 $1.05 $1.05 $1.05 $1.05 314
2024-04-08 $1.11 $1.11 $1.05 $1.05 $1.05 9,237
2024-04-05 $1.09 $1.11 $1.05 $1.09 $1.09 8,522
2024-04-04 $1.14 $1.14 $1.03 $1.07 $1.07 13,845
2024-04-03 $1.13 $1.13 $1.10 $1.13 $1.13 5,941
2024-04-02 $1.13 $1.14 $1.10 $1.13 $1.13 11,751
2024-04-01 $1.08 $1.14 $1.08 $1.12 $1.12 5,405
2024-03-28 $1.04 $1.18 $0.99 $1.06 $1.06 58,501
2024-03-27 $1.25 $1.25 $1.04 $1.04 $1.04 7,058
2024-03-26 $1.05 $1.08 $1.00 $1.07 $1.07 17,383
2024-03-25 $1.08 $1.08 $1.05 $1.05 $1.05 6,655
2024-03-22 $1.19 $1.19 $1.09 $1.10 $1.10 25,285
2024-03-21 $1.11 $1.20 $1.10 $1.13 $1.13 4,283
2024-03-20 $1.10 $1.11 $1.10 $1.10 $1.10 1,771
2024-03-19 $1.13 $1.15 $1.09 $1.09 $1.09 5,262
2024-03-18 $1.18 $1.18 $1.13 $1.13 $1.13 4,675
2024-03-15 $1.14 $1.21 $1.10 $1.13 $1.13 31,690
2024-03-14 $1.10 $1.12 $1.06 $1.06 $1.06 5,907
2024-03-13 $1.08 $1.15 $1.08 $1.10 $1.10 34,587
2024-03-12 $1.00 $1.11 $1.00 $1.09 $1.09 75,851
2024-03-11 $0.87 $1.02 $0.87 $0.99 $0.99 55,368
2024-03-08 $0.88 $0.94 $0.88 $0.89 $0.89 1,992
2024-03-07 $0.90 $0.90 $0.87 $0.90 $0.90 11,703
2024-03-06 $0.94 $0.94 $0.87 $0.93 $0.93 11,246
2024-03-05 $0.94 $0.94 $0.87 $0.89 $0.89 11,628
2024-03-04 $0.95 $0.95 $0.93 $0.93 $0.93 2,934
2024-03-01 $0.99 $0.99 $0.93 $0.97 $0.97 5,085
2024-02-29 $0.93 $0.95 $0.93 $0.95 $0.95 10,885
2024-02-28 $0.95 $0.99 $0.93 $0.93 $0.93 9,228
2024-02-27 $0.98 $0.98 $0.93 $0.94 $0.94 20,041
2024-02-26 $1.00 $1.00 $0.97 $0.97 $0.97 2,066
2024-02-23 $1.00 $1.00 $0.98 $1.00 $1.00 1,910
2024-02-22 $0.99 $0.99 $0.98 $0.98 $0.98 4,924
2024-02-21 $1.00 $1.00 $0.99 $0.99 $0.99 4,403
2024-02-20 $1.01 $1.05 $0.98 $1.02 $1.02 20,909
2024-02-16 $1.05 $1.05 $0.98 $1.03 $1.03 75,597
2024-02-15 $1.05 $1.05 $1.00 $1.05 $1.05 14,956
2024-02-14 $1.00 $1.02 $1.00 $1.02 $1.02 1,435
2024-02-13 $1.05 $1.09 $1.02 $1.02 $1.02 11,436
2024-02-12 $1.00 $1.05 $1.00 $1.01 $1.01 7,457
2024-02-09 $0.99 $1.00 $0.99 $1.00 $1.00 3,711
2024-02-08 $0.98 $0.99 $0.98 $0.98 $0.98 1,893
2024-02-07 $0.99 $1.01 $0.99 $0.99 $0.99 3,424
2024-02-06 $0.99 $1.03 $0.99 $1.00 $1.00 1,712
2024-02-05 $1.06 $1.06 $0.99 $0.99 $0.99 3,340
2024-02-02 $1.02 $1.04 $1.00 $1.00 $1.00 6,008
2024-02-01 $1.01 $1.10 $1.00 $1.00 $1.00 7,754
2024-01-31 $1.01 $1.01 $1.00 $1.00 $1.00 1,750
2024-01-30 $1.00 $1.01 $1.00 $1.00 $1.00 2,381
2024-01-29 $1.00 $1.00 $1.00 $1.00 $1.00 619
2024-01-26 $1.02 $1.04 $1.00 $1.00 $1.00 3,608
2024-01-25 $1.04 $1.04 $1.01 $1.01 $1.01 8,602
2024-01-24 $1.05 $1.10 $1.02 $1.06 $1.06 18,227
2024-01-23 $1.00 $1.03 $1.00 $1.00 $1.00 6,777
2024-01-22 $1.00 $1.05 $1.00 $1.05 $1.05 16,906
2024-01-19 $1.05 $1.05 $1.00 $1.00 $1.00 15,258
2024-01-18 $1.02 $1.02 $1.01 $1.02 $1.02 1,569
2024-01-17 $1.07 $1.07 $1.03 $1.03 $1.03 2,020
2024-01-16 $1.01 $1.06 $1.01 $1.06 $1.06 1,963
2024-01-12 $1.05 $1.07 $1.02 $1.02 $1.02 4,177
2024-01-11 $1.07 $1.08 $1.02 $1.08 $1.08 793
2024-01-10 $1.09 $1.09 $1.00 $1.09 $1.09 11,358
2024-01-09 $1.05 $1.06 $1.03 $1.06 $1.06 4,024
2024-01-08 $1.04 $1.06 $1.03 $1.03 $1.03 7,992
2024-01-05 $1.00 $1.10 $0.99 $1.07 $1.07 39,348
2024-01-04 $1.10 $1.10 $1.00 $1.02 $1.02 19,887
2024-01-03 $1.10 $1.13 $0.99 $1.06 $1.06 54,785
2024-01-02 $1.10 $1.11 $1.05 $1.05 $1.05 6,321
2023-12-29 $1.04 $1.17 $1.03 $1.10 $1.10 59,732
2023-12-28 $1.09 $1.15 $1.03 $1.05 $1.05 9,729
2023-12-27 $1.14 $1.14 $1.03 $1.03 $1.03 20,054
2023-12-26 $1.11 $1.12 $1.10 $1.12 $1.12 4,192
2023-12-22 $1.13 $1.14 $1.11 $1.13 $1.13 3,429
2023-12-21 $1.13 $1.13 $1.10 $1.10 $1.10 884
2023-12-20 $1.09 $1.16 $1.08 $1.16 $1.16 4,983
2023-12-19 $1.07 $1.19 $1.07 $1.16 $1.16 1,621
2023-12-18 $1.07 $1.18 $1.07 $1.12 $1.12 2,998
2023-12-15 $1.15 $1.28 $1.03 $1.11 $1.11 89,522
2023-12-14 $1.04 $1.05 $1.04 $1.05 $1.05 941
2023-12-13 $1.04 $1.10 $1.01 $1.01 $1.01 11,196
2023-12-12 $1.11 $1.16 $1.03 $1.03 $1.03 19,915
2023-12-11 $1.11 $1.11 $1.03 $1.07 $1.07 7,468
2023-12-08 $1.04 $1.08 $1.03 $1.05 $1.05 3,083
2023-12-07 $1.05 $1.18 $1.03 $1.05 $1.05 10,450
2023-12-06 $1.10 $1.10 $1.04 $1.09 $1.09 3,040
2023-12-05 $1.03 $1.18 $1.03 $1.11 $1.11 14,656
2023-12-04 $1.05 $1.06 $1.04 $1.06 $1.06 8,937
2023-12-01 $1.15 $1.15 $1.04 $1.11 $1.11 4,019
2023-11-30 $1.07 $1.17 $1.05 $1.05 $1.05 13,203
2023-11-29 $1.11 $1.17 $1.10 $1.10 $1.10 980
2023-11-28 $1.17 $1.18 $1.09 $1.13 $1.13 1,201
2023-11-27 $1.07 $1.22 $1.07 $1.10 $1.10 1,585
2023-11-24 $1.22 $1.22 $1.07 $1.07 $1.07 4,057
2023-11-22 $1.22 $1.22 $1.07 $1.09 $1.09 9,335
2023-11-21 $1.13 $1.14 $1.05 $1.10 $1.10 5,572
2023-11-20 $1.16 $1.23 $1.03 $1.23 $1.23 7,321
2023-11-17 $1.12 $1.17 $1.12 $1.13 $1.13 2,246
2023-11-16 $1.24 $1.24 $1.16 $1.16 $1.16 736
2023-11-15 $1.15 $1.25 $1.13 $1.15 $1.15 18,267
2023-11-14 $1.15 $1.17 $1.07 $1.09 $1.09 21,784
2023-11-13 $1.15 $1.23 $1.11 $1.15 $1.15 2,443
2023-11-10 $1.12 $1.24 $1.12 $1.24 $1.24 2,489
2023-11-09 $1.26 $1.29 $1.13 $1.19 $1.19 10,410
2023-11-08 $1.18 $1.30 $1.18 $1.30 $1.30 2,067
2023-11-07 $1.25 $1.25 $1.23 $1.23 $1.23 1,904
2023-11-06 $1.17 $1.29 $1.17 $1.29 $1.29 635
2023-11-03 $1.30 $1.30 $1.23 $1.23 $1.23 1,713
2023-11-02 $1.09 $1.25 $1.09 $1.22 $1.22 4,392
2023-11-01 $1.11 $1.17 $1.11 $1.17 $1.17 4,635
2023-10-31 $1.42 $1.43 $1.08 $1.15 $1.15 108,688
2023-10-30 $1.44 $1.47 $1.42 $1.43 $1.43 3,257
2023-10-27 $1.44 $1.50 $1.42 $1.45 $1.45 16,191
2023-10-26 $1.44 $1.48 $1.43 $1.48 $1.48 13,846
2023-10-25 $1.42 $1.50 $1.42 $1.50 $1.50 6,940
2023-10-24 $1.53 $1.54 $1.43 $1.47 $1.47 17,417
2023-10-23 $1.43 $1.54 $1.43 $1.52 $1.52 14,650
2023-10-20 $1.43 $1.54 $1.43 $1.44 $1.44 1,748
2023-10-19 $1.56 $1.56 $1.34 $1.50 $1.50 12,628
2023-10-18 $1.52 $1.56 $1.47 $1.56 $1.56 2,746
2023-10-17 $1.55 $1.60 $1.55 $1.58 $1.58 8,022
2023-10-16 $1.54 $1.58 $1.50 $1.50 $1.50 3,512
2023-10-13 $1.58 $1.58 $1.51 $1.55 $1.55 1,048
2023-10-12 $1.75 $1.75 $1.50 $1.50 $1.50 3,747
2023-10-11 $1.46 $1.56 $1.46 $1.47 $1.47 863
2023-10-10 $1.52 $1.70 $1.52 $1.58 $1.58 13,116
2023-10-09 $1.46 $1.48 $1.42 $1.48 $1.48 987
2023-10-06 $1.61 $1.61 $1.49 $1.57 $1.57 3,884
2023-10-05 $1.50 $1.59 $1.38 $1.53 $1.53 10,862
2023-10-04 $1.62 $1.62 $1.36 $1.59 $1.59 22,769
2023-10-03 $1.64 $1.83 $1.61 $1.64 $1.64 52,037
2023-10-02 $1.43 $1.68 $1.40 $1.67 $1.67 88,961
2023-09-29 $1.14 $1.40 $1.13 $1.40 $1.40 98,773
2023-09-28 $1.08 $1.14 $1.03 $1.08 $1.08 11,726
2023-09-27 $1.07 $1.11 $1.03 $1.10 $1.10 7,121
2023-09-26 $1.12 $1.12 $1.04 $1.09 $1.09 9,035
2023-09-25 $1.02 $1.14 $0.99 $1.04 $1.04 31,502
2023-09-22 $1.07 $1.15 $0.98 $0.98 $0.98 26,192
2023-09-21 $0.97 $1.13 $0.97 $1.03 $1.03 11,257
2023-09-20 $0.96 $1.10 $0.96 $1.01 $1.01 134,280
2023-09-19 $0.97 $0.99 $0.96 $0.96 $0.96 8,962
2023-09-18 $1.01 $1.03 $0.96 $0.96 $0.96 21,351
2023-09-15 $1.00 $1.10 $1.00 $1.03 $1.03 21,620
2023-09-14 $1.09 $1.09 $0.98 $1.02 $1.02 13,800
2023-09-13 $1.21 $1.21 $1.02 $1.02 $1.02 11,996
2023-09-12 $1.10 $1.12 $1.09 $1.09 $1.09 76,537
2023-09-11 $1.10 $1.12 $1.10 $1.10 $1.10 37,160
2023-09-08 $1.01 $1.15 $1.01 $1.10 $1.10 35,995
2023-09-07 $1.04 $1.04 $1.01 $1.01 $1.01 12,620
2023-09-06 $1.24 $1.24 $1.05 $1.07 $1.07 15,055
2023-09-05 $1.11 $1.22 $1.11 $1.13 $1.13 2,514
2023-09-01 $1.24 $1.24 $1.11 $1.16 $1.16 10,843
2023-08-31 $1.19 $1.21 $1.12 $1.17 $1.17 10,702
2023-08-30 $1.15 $1.20 $1.13 $1.20 $1.20 10,248
2023-08-29 $1.24 $1.24 $1.13 $1.13 $1.13 2,556
2023-08-28 $1.20 $1.23 $1.12 $1.13 $1.13 44,593
2023-08-25 $1.16 $1.25 $1.16 $1.22 $1.22 1,887
2023-08-24 $1.19 $1.27 $1.15 $1.19 $1.19 12,947
2023-08-23 $1.24 $1.35 $1.18 $1.19 $1.19 13,556
2023-08-22 $1.22 $1.36 $1.16 $1.20 $1.20 14,068
2023-08-21 $1.26 $1.37 $1.21 $1.21 $1.21 17,029
2023-08-18 $1.38 $1.38 $1.26 $1.27 $1.27 10,083
2023-08-17 $1.28 $1.50 $1.25 $1.26 $1.26 32,562
2023-08-16 $1.33 $1.42 $1.31 $1.32 $1.32 28,180
2023-08-15 $1.43 $1.65 $1.33 $1.33 $1.33 43,458
2023-08-14 $1.68 $1.71 $1.55 $1.62 $1.62 12,869
2023-08-11 $1.76 $1.80 $1.68 $1.79 $1.79 6,313
2023-08-10 $1.79 $1.91 $1.68 $1.77 $1.77 16,599
2023-08-09 $1.59 $1.77 $1.57 $1.77 $1.77 23,232
2023-08-08 $1.53 $1.59 $1.40 $1.54 $1.54 15,092
2023-08-07 $1.29 $1.82 $1.29 $1.58 $1.58 103,924
2023-08-04 $1.52 $1.52 $1.30 $1.30 $1.30 5,432
2023-08-03 $1.32 $1.49 $1.32 $1.39 $1.39 15,637
2023-08-02 $1.52 $1.62 $1.32 $1.41 $1.41 43,653
2023-08-01 $1.64 $1.64 $1.56 $1.60 $1.60 9,173
2023-07-31 $1.67 $1.74 $1.61 $1.61 $1.61 18,329
2023-07-28 $1.69 $1.82 $1.67 $1.71 $1.71 3,957
2023-07-27 $1.86 $1.92 $1.73 $1.82 $1.82 6,181
2023-07-26 $1.85 $1.94 $1.80 $1.86 $1.86 12,020
2023-07-25 $1.84 $1.89 $1.83 $1.85 $1.85 22,052
2023-07-24 $1.92 $1.95 $1.80 $1.85 $1.85 12,805
2023-07-21 $1.80 $1.95 $1.80 $1.82 $1.82 3,886
2023-07-20 $1.91 $1.91 $1.80 $1.80 $1.80 7,358
2023-07-19 $1.95 $1.97 $1.85 $1.93 $1.93 5,159
2023-07-18 $1.90 $1.90 $1.85 $1.86 $1.86 14,052
2023-07-17 $1.82 $2.03 $1.81 $1.85 $1.85 24,679
2023-07-14 $1.65 $1.87 $1.65 $1.80 $1.80 44,737
2023-07-13 $1.78 $1.81 $1.65 $1.68 $1.68 4,133
2023-07-12 $1.45 $1.77 $1.45 $1.58 $1.58 137,136
2023-07-11 $1.52 $1.75 $1.44 $1.51 $1.51 12,924
2023-07-10 $1.79 $1.79 $1.48 $1.53 $1.53 22,530
2023-07-07 $1.56 $1.75 $1.56 $1.57 $1.57 5,781
2023-07-06 $1.50 $1.67 $1.50 $1.63 $1.63 7,492
2023-07-05 $1.70 $1.79 $1.70 $1.70 $1.70 2,244
2023-07-03 $1.69 $1.79 $1.69 $1.70 $1.70 1,658
2023-06-30 $1.89 $1.97 $1.79 $1.80 $1.80 2,517
2023-06-29 $1.94 $1.94 $1.86 $1.90 $1.90 3,594
2023-06-28 $1.97 $2.00 $1.90 $1.90 $1.90 16,185
2023-06-27 $1.97 $1.97 $1.90 $1.91 $1.91 14,379
2023-06-26 $1.77 $1.99 $1.77 $1.90 $1.90 37,297
2023-06-23 $1.80 $1.80 $1.70 $1.70 $1.70 5,740
2023-06-22 $1.85 $1.85 $1.74 $1.75 $1.75 4,921
2023-06-21 $1.71 $1.79 $1.71 $1.76 $1.76 5,405
2023-06-20 $1.78 $1.84 $1.70 $1.81 $1.81 9,228
2023-06-16 $1.75 $1.90 $1.75 $1.85 $1.85 8,145
2023-06-15 $1.72 $1.92 $1.60 $1.79 $1.79 19,512
2023-06-14 $1.66 $1.82 $1.59 $1.76 $1.76 65,887
2023-06-13 $1.65 $1.72 $1.57 $1.61 $1.61 33,188
2023-06-12 $1.57 $1.70 $1.57 $1.60 $1.60 6,694
2023-06-09 $1.64 $1.66 $1.49 $1.57 $1.57 4,538
2023-06-08 $1.76 $1.76 $1.43 $1.54 $1.54 24,116
2023-06-07 $1.77 $1.77 $1.56 $1.57 $1.57 17,601
2023-06-06 $1.39 $1.71 $1.39 $1.65 $1.65 35,135
2023-06-05 $1.52 $1.60 $1.36 $1.52 $1.52 19,128
2023-06-02 $1.39 $1.60 $1.39 $1.51 $1.51 45,344
2023-06-01 $1.30 $1.46 $1.30 $1.43 $1.43 32,621
2023-05-31 $1.21 $1.30 $1.20 $1.29 $1.29 76,471
2023-05-30 $1.29 $1.33 $1.17 $1.23 $1.23 6,646
2023-05-26 $1.26 $1.26 $1.17 $1.17 $1.17 3,309
2023-05-25 $1.29 $1.29 $1.18 $1.19 $1.19 3,347
2023-05-24 $1.28 $1.28 $1.22 $1.22 $1.22 1,292
2023-05-23 $1.30 $1.30 $1.21 $1.24 $1.24 5,919
2023-05-22 $1.16 $1.34 $1.16 $1.30 $1.30 3,074
2023-05-19 $1.28 $1.28 $1.19 $1.26 $1.26 6,296
2023-05-18 $1.24 $1.25 $1.12 $1.25 $1.25 12,437
2023-05-17 $1.18 $1.24 $1.18 $1.24 $1.24 731
2023-05-16 $1.29 $1.29 $1.23 $1.29 $1.29 4,023
2023-05-15 $1.31 $1.31 $1.23 $1.25 $1.25 2,988
2023-05-12 $1.31 $1.38 $1.30 $1.32 $1.32 10,274
2023-05-11 $1.37 $1.37 $1.28 $1.35 $1.35 3,987
2023-05-10 $1.36 $1.37 $1.27 $1.36 $1.36 4,404
2023-05-09 $1.14 $1.31 $1.11 $1.29 $1.29 19,681
2023-05-08 $1.25 $1.25 $1.15 $1.19 $1.19 7,934
2023-05-05 $1.23 $1.31 $1.13 $1.18 $1.18 34,244
2023-05-04 $1.14 $1.19 $1.14 $1.18 $1.18 4,335
2023-05-03 $1.17 $1.23 $1.14 $1.14 $1.14 4,013
2023-05-02 $1.16 $1.25 $1.16 $1.25 $1.25 4,542
2023-05-01 $1.19 $1.20 $1.17 $1.17 $1.17 1,568
2023-04-28 $1.36 $1.36 $1.14 $1.19 $1.19 19,412
2023-04-27 $1.42 $1.42 $1.22 $1.37 $1.37 942
2023-04-26 $1.34 $1.37 $1.22 $1.28 $1.28 4,269
2023-04-25 $1.44 $1.44 $1.32 $1.33 $1.33 2,488
2023-04-24 $1.29 $1.46 $1.26 $1.35 $1.35 36,236
2023-04-21 $1.26 $1.42 $1.26 $1.37 $1.37 24,906
2023-04-20 $1.31 $1.31 $1.21 $1.26 $1.26 15,270
2023-04-19 $1.25 $1.51 $1.21 $1.21 $1.21 47,193
2023-04-18 $1.51 $1.51 $1.31 $1.31 $1.31 14,059
2023-04-17 $1.55 $1.63 $1.48 $1.51 $1.51 21,599
2023-04-14 $1.59 $1.64 $1.59 $1.60 $1.60 4,382
2023-04-13 $1.64 $1.67 $1.57 $1.57 $1.57 2,501
2023-04-12 $1.60 $1.71 $1.60 $1.62 $1.62 2,829
2023-04-11 $1.63 $1.76 $1.62 $1.69 $1.69 12,288
2023-04-10 $1.62 $1.77 $1.62 $1.76 $1.76 2,056
2023-04-06 $1.67 $1.69 $1.67 $1.69 $1.69 875
2023-04-05 $1.75 $1.75 $1.66 $1.74 $1.74 9,577
2023-04-04 $1.65 $1.68 $1.64 $1.64 $1.64 3,429
2023-04-03 $1.79 $1.79 $1.69 $1.69 $1.69 4,059
2023-03-31 $2.05 $2.05 $1.75 $1.75 $1.75 8,917
2023-03-30 $1.73 $2.06 $1.73 $1.85 $1.85 5,092
2023-03-29 $1.86 $2.06 $1.71 $1.78 $1.78 8,513
2023-03-28 $1.72 $1.90 $1.65 $1.71 $1.71 41,303
2023-03-27 $2.09 $2.09 $1.76 $1.81 $1.81 50,759
2023-03-24 $1.95 $2.41 $1.93 $2.04 $2.04 295,348
2023-03-23 $1.86 $1.95 $1.79 $1.95 $1.95 8,545
2023-03-22 $1.78 $1.78 $1.78 $1.78 $1.78 433
2023-03-21 $1.72 $1.80 $1.72 $1.78 $1.78 802
2023-03-20 $1.63 $1.72 $1.63 $1.72 $1.72 2,635
2023-03-17 $1.57 $1.85 $1.57 $1.74 $1.74 3,994
2023-03-16 $1.77 $1.89 $1.64 $1.80 $1.80 10,311
2023-03-15 $1.88 $1.88 $1.84 $1.84 $1.84 1,675
2023-03-14 $1.84 $1.94 $1.84 $1.85 $1.85 2,539
2023-03-13 $1.84 $1.90 $1.84 $1.86 $1.86 4,608
2023-03-10 $1.84 $1.89 $1.84 $1.86 $1.86 1,198
2023-03-09 $1.90 $1.90 $1.84 $1.84 $1.84 2,331
2023-03-08 $1.90 $1.94 $1.87 $1.93 $1.93 1,922
2023-03-07 $1.91 $1.94 $1.91 $1.91 $1.91 1,803
2023-03-06 $1.98 $1.98 $1.91 $1.97 $1.97 1,935
2023-03-03 $2.12 $2.12 $1.89 $1.89 $1.89 17,803
2023-03-02 $1.95 $1.96 $1.80 $1.84 $1.84 10,119
2023-03-01 $1.96 $2.17 $1.96 $1.96 $1.96 8,989
2023-02-28 $2.17 $2.17 $1.92 $1.96 $1.96 24,827
2023-02-27 $2.13 $2.13 $1.92 $2.01 $2.01 7,140
2023-02-24 $2.05 $2.08 $1.89 $1.94 $1.94 6,902
2023-02-23 $2.09 $2.09 $1.96 $2.02 $2.02 1,677
2023-02-22 $2.31 $2.31 $2.00 $2.02 $2.02 5,590
2023-02-21 $2.06 $2.06 $2.04 $2.04 $2.04 985
2023-02-17 $2.01 $2.04 $2.00 $2.00 $2.00 2,440
2023-02-16 $2.00 $2.11 $1.99 $2.05 $2.05 28,335
2023-02-15 $2.07 $2.14 $2.00 $2.00 $2.00 11,448
2023-02-14 $2.07 $2.07 $2.07 $2.07 $2.07 544
2023-02-13 $1.91 $2.10 $1.91 $2.10 $2.10 1,609
2023-02-10 $2.17 $2.17 $1.92 $2.09 $2.09 11,462
2023-02-09 $2.11 $2.21 $2.10 $2.10 $2.10 968
2023-02-08 $2.15 $2.21 $2.05 $2.21 $2.21 3,287
2023-02-07 $2.55 $2.55 $2.05 $2.14 $2.14 35,582
2023-02-06 $2.67 $2.67 $2.51 $2.51 $2.51 34,926
2023-02-03 $2.60 $2.65 $2.60 $2.62 $2.62 7,269
2023-02-02 $2.60 $2.73 $2.60 $2.62 $2.62 12,292
2023-02-01 $2.30 $2.70 $2.29 $2.60 $2.60 46,524
2023-01-31 $2.25 $2.25 $2.25 $2.25 $2.25 7,700
2023-01-30 $2.09 $2.20 $2.08 $2.20 $2.20 11,134
2023-01-27 $2.19 $2.19 $2.10 $2.15 $2.15 3,794
2023-01-26 $2.11 $2.14 $2.02 $2.14 $2.14 4,142
2023-01-25 $2.18 $2.18 $1.96 $2.01 $2.01 6,906
2023-01-24 $2.09 $2.16 $2.09 $2.14 $2.14 2,889
2023-01-23 $2.21 $2.23 $1.97 $2.06 $2.06 4,752
2023-01-20 $2.24 $2.25 $2.11 $2.15 $2.15 12,959
2023-01-19 $2.31 $2.31 $2.09 $2.25 $2.25 22,489
2023-01-18 $2.43 $2.43 $2.30 $2.33 $2.33 2,479
2023-01-17 $2.52 $2.55 $2.35 $2.39 $2.39 9,455
2023-01-13 $2.56 $2.60 $2.35 $2.48 $2.48 17,605
2023-01-12 $2.75 $2.75 $2.32 $2.63 $2.63 40,113
2023-01-11 $2.40 $2.87 $2.40 $2.78 $2.78 55,397
2023-01-10 $2.37 $2.45 $2.30 $2.42 $2.42 13,527
2023-01-09 $2.35 $2.40 $2.10 $2.37 $2.37 37,101
2023-01-06 $1.49 $2.31 $1.49 $2.21 $2.21 96,872
2023-01-05 $1.40 $1.54 $1.34 $1.54 $1.54 24,578
2023-01-04 $1.24 $1.49 $1.20 $1.44 $1.44 17,854
2023-01-03 $1.25 $1.25 $1.16 $1.19 $1.19 2,470
2022-12-30 $1.08 $1.20 $1.07 $1.20 $1.20 33,147
2022-12-29 $1.25 $1.25 $1.12 $1.18 $1.18 3,803
2022-12-28 $1.17 $1.18 $1.14 $1.14 $1.14 6,318
2022-12-27 $1.24 $1.25 $1.12 $1.20 $1.20 20,441
2022-12-23 $1.28 $1.36 $1.21 $1.25 $1.25 13,108
2022-12-22 $1.46 $1.46 $1.07 $1.23 $1.23 72,852
2022-12-21 $1.45 $1.47 $1.45 $1.46 $1.46 4,186
2022-12-20 $1.41 $1.58 $1.41 $1.45 $1.45 3,271
2022-12-19 $1.59 $1.59 $1.41 $1.42 $1.42 3,140
2022-12-16 $1.48 $1.57 $1.41 $1.57 $1.57 1,987
2022-12-15 $1.41 $1.57 $1.41 $1.48 $1.48 1,697
2022-12-14 $1.36 $1.57 $1.36 $1.44 $1.44 3,599
2022-12-13 $1.40 $1.68 $1.40 $1.59 $1.59 5,907
2022-12-12 $1.55 $1.66 $1.49 $1.63 $1.63 3,204
2022-12-09 $1.55 $1.77 $1.55 $1.74 $1.74 2,990
2022-12-08 $1.55 $1.84 $1.55 $1.78 $1.78 7,077
2022-12-07 $1.61 $1.87 $1.61 $1.81 $1.81 1,205
2022-12-06 $1.92 $1.92 $1.64 $1.66 $1.66 3,459
2022-12-05 $1.73 $1.74 $1.67 $1.71 $1.71 17,002
2022-12-02 $1.84 $1.90 $1.68 $1.70 $1.70 16,011
2022-12-01 $1.83 $1.89 $1.69 $1.85 $1.85 14,150
2022-11-30 $1.68 $1.80 $1.68 $1.75 $1.75 49,235
2022-11-29 $1.77 $1.77 $1.66 $1.67 $1.67 9,966
2022-11-28 $1.69 $1.78 $1.57 $1.78 $1.78 14,601
2022-11-25 $1.91 $1.91 $1.71 $1.82 $1.82 4,164
2022-11-23 $1.94 $1.94 $1.68 $1.90 $1.90 721
2022-11-22 $1.95 $1.95 $1.74 $1.78 $1.78 1,549
2022-11-21 $1.89 $1.89 $1.83 $1.87 $1.87 2,425
2022-11-18 $1.93 $1.93 $1.85 $1.87 $1.87 27,663
2022-11-17 $1.82 $1.90 $1.81 $1.90 $1.90 5,105
2022-11-16 $1.82 $1.82 $1.62 $1.72 $1.72 9,301
2022-11-15 $1.85 $1.85 $1.84 $1.84 $1.84 1,732
2022-11-14 $1.96 $2.10 $1.89 $1.89 $1.89 6,557
2022-11-11 $1.91 $1.96 $1.84 $1.88 $1.88 14,762
2022-11-10 $1.91 $1.91 $1.89 $1.89 $1.89 1,950
2022-11-09 $1.90 $1.91 $1.85 $1.89 $1.89 3,237
2022-11-08 $1.93 $1.93 $1.88 $1.91 $1.91 1,566
2022-11-07 $2.03 $2.03 $1.91 $1.91 $1.91 611
2022-11-04 $2.00 $2.00 $1.86 $1.86 $1.86 4,696
2022-11-03 $1.95 $1.95 $1.95 $1.95 $1.95 149
2022-11-02 $1.97 $1.97 $1.95 $1.95 $1.95 985
2022-11-01 $2.03 $2.10 $1.99 $2.00 $2.00 13,562
2022-10-31 $2.02 $2.06 $1.93 $2.02 $2.02 7,105
2022-10-28 $1.95 $2.09 $1.90 $2.06 $2.06 30,539
2022-10-27 $1.99 $2.14 $1.95 $1.97 $1.97 27,688
2022-10-26 $2.14 $2.14 $2.01 $2.01 $2.01 5,618
2022-10-25 $2.12 $2.12 $1.97 $2.02 $2.02 36,026
2022-10-24 $2.18 $2.18 $2.07 $2.13 $2.13 1,311
2022-10-21 $2.09 $2.16 $2.05 $2.08 $2.08 1,542
2022-10-20 $2.11 $2.12 $2.06 $2.11 $2.11 2,998
2022-10-19 $2.09 $2.12 $2.05 $2.05 $2.05 19,531
2022-10-18 $2.34 $2.34 $2.08 $2.10 $2.10 17,382
2022-10-17 $2.10 $2.12 $2.02 $2.06 $2.06 13,679
2022-10-14 $2.16 $2.20 $2.02 $2.06 $2.06 24,321
2022-10-13 $2.09 $2.19 $2.01 $2.05 $2.05 16,687
2022-10-12 $2.14 $2.14 $2.14 $2.14 $2.14 143
2022-10-11 $2.22 $2.22 $2.14 $2.14 $2.14 1,206
2022-10-10 $2.15 $2.35 $2.15 $2.23 $2.23 1,552
2022-10-07 $2.23 $2.33 $2.10 $2.20 $2.20 1,032
2022-10-06 $2.25 $2.25 $2.25 $2.25 $2.25 440
2022-10-05 $2.21 $2.42 $2.05 $2.17 $2.17 6,724
2022-10-04 $2.47 $2.47 $2.25 $2.32 $2.32 5,289
2022-10-03 $2.25 $2.42 $2.20 $2.39 $2.39 17,325
2022-09-30 $2.18 $2.19 $2.10 $2.13 $2.13 4,729
2022-09-29 $2.14 $2.22 $2.04 $2.16 $2.16 3,190
2022-09-28 $2.06 $2.13 $2.04 $2.06 $2.06 1,964
2022-09-27 $2.08 $2.20 $2.08 $2.09 $2.09 5,830
2022-09-26 $2.19 $2.19 $2.04 $2.10 $2.10 4,854
2022-09-23 $2.25 $2.25 $2.08 $2.14 $2.14 7,758
2022-09-22 $2.26 $2.26 $2.21 $2.22 $2.22 2,952
2022-09-21 $2.36 $2.36 $2.36 $2.36 $2.36 711
2022-09-20 $2.40 $2.40 $2.36 $2.39 $2.39 2,281
2022-09-19 $2.45 $2.47 $2.36 $2.46 $2.46 7,330
2022-09-16 $2.75 $2.99 $2.51 $2.52 $2.52 15,127
2022-09-15 $2.94 $2.94 $2.64 $2.69 $2.69 2,823
2022-09-14 $2.60 $2.78 $2.56 $2.56 $2.56 7,300
2022-09-13 $2.60 $2.75 $2.52 $2.56 $2.56 5,050
2022-09-12 $2.56 $2.82 $2.56 $2.72 $2.72 9,574
2022-09-09 $2.63 $3.00 $2.63 $2.73 $2.73 3,686
2022-09-08 $2.83 $2.83 $2.61 $2.63 $2.63 2,253
2022-09-07 $2.60 $2.78 $2.50 $2.77 $2.77 10,004
2022-09-06 $2.66 $2.66 $2.53 $2.53 $2.53 1,629
2022-09-02 $2.64 $2.77 $2.62 $2.70 $2.70 11,006
2022-09-01 $2.65 $2.72 $2.61 $2.67 $2.67 7,272
2022-08-31 $2.66 $2.73 $2.65 $2.70 $2.70 11,693
2022-08-30 $2.85 $2.85 $2.66 $2.67 $2.67 8,485
2022-08-29 $2.90 $2.98 $2.82 $2.82 $2.82 6,115
2022-08-26 $2.96 $3.05 $2.84 $2.87 $2.87 12,871
2022-08-25 $3.06 $3.10 $2.97 $3.01 $3.01 9,452
2022-08-24 $2.95 $2.97 $2.89 $2.94 $2.94 4,945
2022-08-23 $2.85 $2.96 $2.81 $2.96 $2.96 1,687
2022-08-22 $2.82 $2.98 $2.75 $2.91 $2.91 3,568
2022-08-19 $2.94 $2.95 $2.94 $2.94 $2.94 782
2022-08-18 $2.93 $2.98 $2.90 $2.91 $2.91 4,793
2022-08-17 $2.95 $3.08 $2.95 $2.95 $2.95 5,283
2022-08-16 $3.05 $3.06 $2.90 $2.98 $2.98 9,723
2022-08-15 $2.90 $3.04 $2.90 $3.04 $3.04 4,718
2022-08-12 $3.10 $3.10 $3.02 $3.04 $3.04 20,632
2022-08-11 $3.11 $3.12 $3.06 $3.07 $3.07 4,432
2022-08-10 $3.41 $3.41 $3.11 $3.20 $3.20 20,726
2022-08-09 $3.25 $3.35 $3.21 $3.25 $3.25 1,327
2022-08-08 $3.39 $3.43 $3.21 $3.33 $3.33 13,318
2022-08-05 $3.30 $3.42 $3.20 $3.40 $3.40 2,889
2022-08-04 $3.49 $3.54 $3.10 $3.30 $3.30 24,373
2022-08-03 $3.40 $3.58 $3.11 $3.18 $3.18 46,083
2022-08-02 $3.42 $3.55 $3.13 $3.30 $3.30 16,731
2022-08-01 $3.54 $3.75 $3.49 $3.58 $3.58 9,146
2022-07-29 $3.48 $3.80 $3.42 $3.49 $3.49 15,679
2022-07-28 $3.38 $3.58 $3.38 $3.47 $3.47 19,028
2022-07-27 $3.58 $3.59 $3.40 $3.42 $3.42 22,113
2022-07-26 $3.21 $3.56 $3.21 $3.48 $3.48 17,330
2022-07-25 $3.22 $3.64 $3.15 $3.39 $3.39 19,180
2022-07-22 $3.53 $3.53 $3.20 $3.46 $3.46 18,781
2022-07-21 $3.57 $3.60 $3.21 $3.51 $3.51 13,737
2022-07-20 $3.30 $3.78 $3.27 $3.60 $3.60 29,037
2022-07-19 $3.32 $3.43 $3.25 $3.29 $3.29 18,999
2022-07-18 $3.34 $3.40 $3.04 $3.38 $3.38 35,708
2022-07-15 $3.23 $3.38 $3.15 $3.32 $3.32 60,090
2022-07-14 $3.05 $3.35 $3.02 $3.19 $3.19 82,182
2022-07-13 $2.75 $3.00 $2.75 $2.97 $2.97 26,956
2022-07-12 $2.83 $2.99 $2.71 $2.82 $2.82 51,078
2022-07-11 $2.71 $3.06 $2.71 $2.99 $2.99 42,466
2022-07-08 $2.89 $3.03 $2.87 $2.97 $2.97 18,666
2022-07-07 $2.73 $3.04 $2.58 $2.95 $2.95 55,815
2022-07-06 $2.94 $3.01 $2.46 $2.73 $2.73 330,491
2022-07-05 $3.11 $3.53 $2.94 $3.02 $3.02 103,752
2022-07-01 $3.25 $3.49 $3.10 $3.26 $3.26 30,153
2022-06-30 $3.46 $3.54 $3.19 $3.34 $3.34 24,053
2022-06-29 $3.34 $3.48 $3.32 $3.36 $3.36 22,675
2022-06-28 $3.86 $3.86 $3.47 $3.47 $3.47 5,467
2022-06-27 $3.70 $3.80 $3.60 $3.62 $3.62 25,472
2022-06-24 $3.67 $3.96 $3.67 $3.80 $3.80 45,260
2022-06-23 $3.70 $3.88 $3.69 $3.77 $3.77 21,146
2022-06-22 $3.94 $4.04 $3.55 $3.72 $3.72 62,570
2022-06-21 $4.05 $4.05 $3.83 $3.94 $3.94 42,498
2022-06-17 $3.92 $4.38 $3.88 $4.05 $4.05 6,725
2022-06-16 $4.00 $4.07 $3.82 $3.87 $3.87 47,747
2022-06-15 $3.91 $4.12 $3.65 $4.03 $4.03 47,134
2022-06-14 $4.12 $4.23 $4.00 $4.02 $4.02 60,003
2022-06-13 $4.23 $4.23 $3.85 $3.93 $3.93 31,765
2022-06-10 $3.95 $4.37 $3.56 $4.34 $4.34 146,727
2022-06-09 $4.63 $4.63 $3.51 $3.62 $3.62 109,468
2022-06-08 $4.96 $5.32 $4.35 $4.40 $4.40 71,261
2022-06-07 $5.62 $5.70 $4.96 $5.04 $5.04 109,100
2022-06-06 $5.70 $5.74 $5.50 $5.66 $5.66 34,440
2022-06-03 $5.39 $5.73 $5.34 $5.60 $5.60 18,503
2022-06-02 $5.27 $5.43 $5.27 $5.42 $5.42 33,822
2022-06-01 $5.31 $5.43 $5.31 $5.33 $5.33 45,797
2022-05-31 $4.85 $5.25 $4.85 $5.20 $5.20 122,971
2022-05-27 $4.82 $5.11 $4.70 $4.92 $4.92 149,121
2022-05-26 $4.90 $5.00 $4.70 $4.76 $4.76 38,425
2022-05-25 $4.61 $4.97 $4.61 $4.85 $4.85 16,038
2022-05-24 $4.66 $4.66 $4.49 $4.62 $4.62 15,233
2022-05-23 $4.75 $4.81 $4.63 $4.65 $4.65 8,064
2022-05-20 $4.84 $4.86 $4.73 $4.77 $4.77 7,022
2022-05-19 $4.91 $4.92 $4.80 $4.84 $4.84 13,804
2022-05-18 $4.98 $5.06 $4.78 $4.87 $4.87 70,309
2022-05-17 $4.95 $5.10 $4.84 $4.95 $4.95 16,458
2022-05-16 $4.61 $4.93 $4.61 $4.85 $4.85 68,644
2022-05-13 $4.65 $4.65 $4.58 $4.63 $4.63 13,896
2022-05-12 $4.90 $4.90 $4.52 $4.55 $4.55 44,216
2022-05-11 $4.98 $5.02 $4.85 $4.93 $4.93 9,507
2022-05-10 $4.82 $5.10 $4.82 $4.94 $4.94 32,460
2022-05-09 $5.32 $5.33 $4.79 $4.79 $4.79 67,156
2022-05-06 $4.87 $5.26 $4.87 $5.24 $5.24 75,994
2022-05-05 $4.60 $4.90 $4.60 $4.87 $4.87 94,016
2022-05-04 $4.65 $4.77 $4.47 $4.71 $4.71 56,729
2022-05-03 $4.67 $4.67 $4.61 $4.64 $4.64 37,543
2022-05-02 $4.70 $4.75 $4.65 $4.65 $4.65 26,990
2022-04-29 $4.70 $4.71 $4.65 $4.71 $4.71 13,815
2022-04-28 $4.70 $4.71 $4.62 $4.67 $4.67 19,721
2022-04-27 $4.65 $4.70 $4.34 $4.64 $4.64 47,564
2022-04-26 $4.81 $4.91 $4.60 $4.60 $4.60 29,260
2022-04-25 $4.99 $4.99 $4.80 $4.96 $4.96 12,019
2022-04-22 $4.91 $4.96 $4.73 $4.84 $4.84 22,579
2022-04-21 $5.10 $5.15 $4.80 $4.86 $4.86 42,589
2022-04-20 $5.17 $5.20 $5.00 $5.13 $5.13 14,871
2022-04-19 $5.14 $5.20 $4.96 $5.15 $5.15 18,634
2022-04-18 $5.44 $5.44 $5.04 $5.18 $5.18 43,258
2022-04-14 $5.73 $5.73 $5.35 $5.44 $5.44 34,640
2022-04-13 $5.68 $5.68 $5.53 $5.57 $5.57 6,501
2022-04-12 $5.55 $5.63 $5.34 $5.55 $5.55 61,848
2022-04-11 $5.47 $5.55 $5.39 $5.50 $5.50 4,523
2022-04-08 $5.41 $5.53 $5.38 $5.47 $5.47 9,245
2022-04-07 $5.39 $5.50 $5.26 $5.42 $5.42 20,417
2022-04-06 $5.19 $5.42 $5.19 $5.38 $5.38 19,465
2022-04-05 $5.48 $5.61 $5.13 $5.30 $5.30 36,909
2022-04-04 $5.44 $5.72 $5.26 $5.69 $5.69 38,217
2022-04-01 $5.36 $5.60 $5.30 $5.50 $5.50 72,977
2022-03-31 $6.88 $6.88 $4.85 $5.47 $5.47 361,400
2022-03-30 $7.00 $7.01 $6.60 $6.95 $6.95 49,739
2022-03-29 $7.03 $7.03 $6.68 $6.97 $6.97 50,019
2022-03-28 $6.84 $6.87 $6.45 $6.80 $6.80 25,483
2022-03-25 $6.96 $6.96 $6.48 $6.63 $6.63 28,163
2022-03-24 $6.26 $6.82 $6.26 $6.46 $6.46 58,149
2022-03-23 $6.42 $6.65 $6.22 $6.45 $6.45 57,833
2022-03-22 $6.08 $6.44 $6.05 $6.42 $6.42 93,538
2022-03-21 $5.96 $6.14 $5.82 $6.04 $6.04 19,073
2022-03-18 $6.20 $6.37 $6.00 $6.01 $6.01 52,914
2022-03-17 $6.01 $6.20 $5.97 $6.20 $6.20 8,617
2022-03-16 $6.09 $6.10 $5.91 $6.07 $6.07 33,141
2022-03-15 $6.02 $6.07 $5.97 $6.00 $6.00 13,806
2022-03-14 $6.25 $6.30 $5.96 $5.99 $5.99 38,616
2022-03-11 $6.04 $6.25 $6.04 $6.17 $6.17 64,290
2022-03-10 $5.83 $6.19 $5.83 $6.13 $6.13 111,233
2022-03-09 $5.72 $6.21 $5.53 $5.96 $5.96 94,502
2022-03-08 $5.81 $5.88 $5.36 $5.55 $5.55 100,150
2022-03-07 $6.03 $6.03 $5.72 $5.84 $5.84 19,612
2022-03-04 $6.08 $6.30 $5.96 $6.01 $6.01 41,481
2022-03-03 $6.17 $6.25 $6.00 $6.05 $6.05 31,410
2022-03-02 $6.05 $6.40 $5.98 $6.27 $6.27 85,345
2022-03-01 $5.90 $6.10 $5.90 $5.97 $5.97 39,717
2022-02-28 $5.72 $6.05 $5.65 $5.91 $5.91 164,918
2022-02-25 $5.50 $5.85 $5.50 $5.75 $5.75 47,262
2022-02-24 $5.37 $5.49 $4.88 $5.44 $5.44 54,074
2022-02-23 $5.70 $5.78 $5.47 $5.75 $5.75 14,822
2022-02-22 $5.52 $5.68 $5.52 $5.67 $5.67 12,749
2022-02-18 $5.79 $5.80 $5.51 $5.64 $5.64 19,761
2022-02-17 $5.98 $6.00 $5.65 $5.77 $5.77 42,090
2022-02-16 $6.05 $6.15 $5.90 $5.94 $5.94 44,965
2022-02-15 $5.64 $6.13 $5.61 $6.10 $6.10 98,948
2022-02-14 $5.70 $5.73 $5.40 $5.60 $5.60 23,640
2022-02-11 $6.00 $6.12 $5.60 $5.78 $5.78 54,554
2022-02-10 $5.84 $6.20 $5.84 $6.05 $6.05 50,473
2022-02-09 $5.80 $6.04 $5.72 $5.99 $5.99 79,896
2022-02-08 $5.55 $5.74 $5.49 $5.69 $5.69 26,165
2022-02-07 $5.65 $5.65 $5.49 $5.59 $5.59 16,267
2022-02-04 $5.53 $5.63 $5.31 $5.60 $5.60 33,014
2022-02-03 $5.66 $5.79 $5.29 $5.55 $5.55 69,189
2022-02-02 $5.78 $5.86 $5.65 $5.76 $5.76 41,442
2022-02-01 $5.35 $5.81 $5.30 $5.73 $5.73 221,554
2022-01-31 $4.58 $5.30 $4.58 $5.29 $5.29 101,182
2022-01-28 $4.43 $4.74 $4.28 $4.68 $4.68 94,369
2022-01-27 $4.59 $4.75 $4.36 $4.43 $4.43 54,598
2022-01-26 $4.72 $4.95 $4.62 $4.62 $4.62 27,075
2022-01-25 $4.67 $4.92 $4.67 $4.73 $4.73 57,929
2022-01-24 $4.75 $4.89 $4.35 $4.86 $4.86 69,326
2022-01-21 $5.01 $5.14 $4.81 $4.84 $4.84 55,202
2022-01-20 $5.26 $5.57 $5.17 $5.20 $5.20 38,797
2022-01-19 $5.38 $5.51 $5.16 $5.32 $5.32 44,595
2022-01-18 $5.15 $5.52 $5.15 $5.40 $5.40 70,782
2022-01-14 $5.23 $5.36 $5.10 $5.34 $5.34 44,126
2022-01-13 $5.05 $5.33 $5.02 $5.14 $5.14 117,637
2022-01-12 $5.05 $5.20 $4.93 $5.09 $5.09 64,051
2022-01-11 $5.28 $5.28 $5.01 $5.11 $5.11 96,643
2022-01-10 $5.51 $5.60 $5.20 $5.33 $5.33 72,922
2022-01-07 $5.05 $6.03 $5.05 $5.72 $5.72 189,874
2022-01-06 $5.13 $5.31 $4.81 $5.10 $5.10 186,011
2022-01-05 $5.01 $5.50 $5.01 $5.25 $5.25 161,530
2022-01-04 $5.24 $5.24 $4.82 $5.08 $5.08 163,002
2022-01-03 $5.64 $5.68 $5.00 $5.24 $5.24 241,608
2021-12-31 $5.64 $5.85 $5.62 $5.62 $5.62 103,726
2021-12-30 $6.38 $6.38 $5.60 $5.79 $5.79 225,749
2021-12-29 $6.20 $6.55 $6.20 $6.36 $6.36 108,992
2021-12-28 $7.00 $7.08 $5.76 $6.27 $6.27 455,860
2021-12-27 $7.11 $7.13 $6.88 $7.06 $7.06 134,236
2021-12-23 $6.89 $7.03 $6.72 $6.96 $6.96 83,553
2021-12-22 $6.56 $7.10 $6.40 $6.80 $6.80 220,203
2021-12-21 $6.69 $6.69 $6.45 $6.63 $6.63 101,207
2021-12-20 $6.79 $6.79 $6.30 $6.55 $6.55 220,448
2021-12-17 $6.47 $6.81 $6.25 $6.81 $6.81 194,630
2021-12-16 $6.59 $6.63 $6.09 $6.55 $6.55 236,533
2021-12-15 $6.19 $6.46 $6.01 $6.46 $6.46 310,545
2021-12-14 $5.78 $6.10 $5.62 $6.03 $6.03 105,674
2021-12-13 $5.76 $6.08 $5.49 $5.91 $5.91 254,613
2021-12-10 $6.09 $6.15 $5.42 $5.85 $5.85 224,178
2021-12-09 $5.60 $6.23 $5.55 $6.15 $6.15 503,343
2021-12-08 $5.24 $5.65 $5.15 $5.53 $5.53 220,107
2021-12-07 $5.11 $5.27 $5.01 $5.19 $5.19 206,792
2021-12-06 $4.84 $5.20 $4.58 $5.13 $5.13 357,151
2021-12-03 $4.46 $4.78 $4.40 $4.73 $4.73 154,213
2021-12-02 $4.33 $4.45 $4.22 $4.41 $4.41 74,232
2021-12-01 $4.41 $4.54 $4.32 $4.36 $4.36 90,142
2021-11-30 $4.52 $4.52 $4.22 $4.36 $4.36 137,077
2021-11-29 $4.49 $4.85 $4.49 $4.59 $4.59 176,794
2021-11-26 $4.64 $4.64 $4.39 $4.49 $4.49 126,183
2021-11-24 $4.33 $4.74 $4.33 $4.74 $4.74 176,021
2021-11-23 $4.36 $4.41 $4.27 $4.40 $4.40 96,765
2021-11-22 $4.19 $4.39 $4.08 $4.33 $4.33 139,388
2021-11-19 $4.36 $4.37 $3.92 $4.23 $4.23 221,788
2021-11-18 $4.11 $4.45 $3.95 $4.43 $4.43 509,379
2021-11-17 $3.70 $4.15 $3.70 $4.11 $4.11 309,638
2021-11-16 $3.90 $3.90 $3.65 $3.73 $3.73 380,310
2021-11-15 $3.95 $4.18 $3.63 $3.99 $3.99 2,351,419
2021-11-12 $3.54 $3.62 $3.46 $3.57 $3.57 1,821,164
2021-11-11 $3.64 $3.64 $3.53 $3.56 $3.56 67,919
2021-11-10 $3.64 $3.69 $3.48 $3.65 $3.65 142,279
2021-11-09 $3.57 $3.65 $3.42 $3.62 $3.62 115,751
2021-11-08 $3.63 $3.68 $3.58 $3.61 $3.61 49,504
2021-11-05 $3.50 $3.70 $3.50 $3.64 $3.64 109,118
2021-11-04 $3.68 $3.70 $3.56 $3.69 $3.69 157,482
2021-11-03 $3.49 $3.73 $3.42 $3.70 $3.70 231,201
2021-11-02 $3.42 $3.48 $3.18 $3.48 $3.48 841,735
2021-11-01 $3.37 $3.45 $3.29 $3.45 $3.45 2,205,736
2021-10-29 $3.57 $3.62 $3.21 $3.30 $3.30 124,922
2021-10-28 $3.26 $3.74 $3.26 $3.56 $3.56 395,545
2021-10-27 $3.21 $3.28 $3.15 $3.26 $3.26 128,732
2021-10-26 $3.05 $3.32 $2.93 $3.24 $3.24 192,265
2021-10-25 $3.15 $3.43 $3.03 $3.09 $3.09 463,338
2021-10-22 $2.95 $3.45 $2.82 $3.21 $3.21 1,223,882
2021-10-21 $2.93 $3.08 $2.93 $2.98 $2.98 56,225
2021-10-20 $2.89 $2.93 $2.87 $2.93 $2.93 32,525
2021-10-19 $2.98 $2.98 $2.87 $2.89 $2.89 18,371
2021-10-18 $3.01 $3.03 $2.91 $2.92 $2.92 35,668
2021-10-15 $3.00 $3.15 $2.92 $3.01 $3.01 148,173
2021-10-14 $2.86 $2.90 $2.86 $2.89 $2.89 55,340
2021-10-13 $2.85 $2.90 $2.84 $2.87 $2.87 20,472
2021-10-12 $2.86 $2.90 $2.85 $2.86 $2.86 9,785
2021-10-11 $2.87 $2.92 $2.85 $2.85 $2.85 17,448
2021-10-08 $2.89 $2.89 $2.83 $2.87 $2.87 10,941
2021-10-07 $2.92 $2.95 $2.87 $2.90 $2.90 26,816
2021-10-06 $2.89 $2.94 $2.85 $2.90 $2.90 33,785
2021-10-05 $2.89 $3.05 $2.85 $2.95 $2.95 161,288
2021-10-04 $2.92 $2.98 $2.85 $2.89 $2.89 34,729
2021-10-01 $2.95 $2.95 $2.81 $2.94 $2.94 152,188
2021-09-30 $2.84 $2.97 $2.81 $2.95 $2.95 49,604
2021-09-29 $2.91 $2.91 $2.77 $2.80 $2.80 53,640
2021-09-28 $2.96 $2.97 $2.83 $2.88 $2.88 66,692
2021-09-27 $2.93 $3.09 $2.92 $3.01 $3.01 121,115
2021-09-24 $2.85 $3.07 $2.85 $2.92 $2.92 70,745
2021-09-23 $2.81 $2.97 $2.74 $2.81 $2.81 136,038
2021-09-22 $2.74 $2.85 $2.72 $2.82 $2.82 31,052
2021-09-21 $2.88 $2.88 $2.68 $2.68 $2.68 124,202
2021-09-20 $2.97 $3.03 $2.83 $2.86 $2.86 84,395
2021-09-17 $3.06 $3.11 $3.01 $3.10 $3.10 69,960
2021-09-16 $3.06 $3.11 $2.98 $3.00 $3.00 27,085
2021-09-15 $3.10 $3.11 $2.99 $3.03 $3.03 53,689
2021-09-14 $3.19 $3.20 $2.91 $2.94 $2.94 196,838
2021-09-13 $3.35 $3.35 $3.22 $3.22 $3.22 41,378
2021-09-10 $3.37 $3.38 $3.31 $3.36 $3.36 21,952
2021-09-09 $3.22 $3.41 $3.22 $3.39 $3.39 51,588
2021-09-08 $3.34 $3.34 $3.18 $3.24 $3.24 45,156
2021-09-07 $3.27 $3.41 $3.21 $3.38 $3.38 78,953
2021-09-03 $3.39 $3.39 $3.25 $3.28 $3.28 80,607
2021-09-02 $3.27 $3.42 $3.19 $3.37 $3.37 254,156
2021-09-01 $3.18 $3.26 $3.14 $3.21 $3.21 97,640
2021-08-31 $3.08 $3.26 $3.08 $3.21 $3.21 124,300
2021-08-30 $3.29 $3.32 $3.07 $3.07 $3.07 165,638
2021-08-27 $3.17 $3.27 $3.10 $3.24 $3.24 230,792
2021-08-26 $3.29 $3.40 $3.15 $3.17 $3.17 123,973
2021-08-25 $3.53 $3.54 $3.31 $3.31 $3.31 202,229
2021-08-24 $3.50 $3.62 $3.47 $3.49 $3.49 94,964
2021-08-23 $3.26 $3.54 $3.26 $3.47 $3.47 225,454
2021-08-20 $3.09 $3.35 $3.09 $3.32 $3.32 210,908
2021-08-19 $3.23 $3.36 $3.02 $3.02 $3.02 239,959
2021-08-18 $3.14 $3.40 $3.14 $3.37 $3.37 199,289
2021-08-17 $3.63 $3.63 $3.13 $3.19 $3.19 369,672
2021-08-16 $3.90 $3.92 $3.43 $3.43 $3.43 757,298
2021-08-13 $4.02 $4.10 $3.85 $3.99 $3.99 269,584
2021-08-12 $3.99 $4.08 $3.76 $4.08 $4.08 322,369
2021-08-11 $4.04 $4.05 $3.89 $3.89 $3.89 165,857
2021-08-10 $3.85 $4.15 $3.82 $4.10 $4.10 494,295
2021-08-09 $3.76 $4.11 $3.70 $3.85 $3.85 586,660
2021-08-06 $3.72 $3.77 $3.62 $3.75 $3.75 157,518
2021-08-05 $3.58 $3.78 $3.48 $3.68 $3.68 166,012
2021-08-04 $3.39 $3.58 $3.39 $3.54 $3.54 183,092
2021-08-03 $3.64 $3.64 $3.42 $3.44 $3.44 101,937
2021-08-02 $3.87 $3.87 $3.58 $3.64 $3.64 180,852
2021-07-30 $3.70 $3.89 $3.70 $3.83 $3.83 407,104
2021-07-29 $3.60 $3.84 $3.54 $3.80 $3.80 230,158
2021-07-28 $3.36 $3.70 $3.36 $3.63 $3.63 190,601
2021-07-27 $3.33 $3.52 $3.22 $3.41 $3.41 287,497
2021-07-26 $3.64 $3.74 $3.37 $3.39 $3.39 385,131
2021-07-23 $3.92 $3.92 $3.60 $3.60 $3.60 428,423
2021-07-22 $3.86 $4.05 $3.68 $3.98 $3.98 956,870
2021-07-21 $3.53 $3.92 $3.50 $3.89 $3.89 1,056,189
2021-07-20 $3.32 $3.65 $3.12 $3.64 $3.64 1,818,624
2021-07-19 $3.99 $3.99 $3.36 $3.48 $3.48 18,027,444
2021-07-16 $3.21 $3.63 $3.03 $3.57 $3.57 1,556,769
2021-07-15 $3.27 $3.45 $3.00 $3.29 $3.29 1,888,195
2021-07-14 $4.36 $4.85 $3.28 $3.54 $3.54 37,650,093
2021-07-13 $3.18 $3.63 $3.16 $3.35 $3.35 10,943,885
2021-07-12 $2.98 $3.20 $2.95 $3.15 $3.15 1,156,793
2021-07-09 $3.02 $3.45 $2.86 $2.94 $2.94 3,173,322
2021-07-08 $2.69 $3.39 $2.61 $3.06 $3.06 10,313,184
2021-07-07 $2.76 $2.84 $2.62 $2.77 $2.77 1,279,586
2021-07-06 $2.61 $2.95 $2.59 $2.79 $2.79 1,692,368
2021-07-02 $2.62 $2.63 $2.50 $2.60 $2.60 269,262
2021-07-01 $2.76 $2.76 $2.56 $2.60 $2.60 279,256
2021-06-30 $2.54 $2.64 $2.52 $2.62 $2.62 263,543
2021-06-29 $2.64 $2.64 $2.54 $2.58 $2.58 159,618
2021-06-28 $2.50 $2.69 $2.45 $2.64 $2.64 867,590
2021-06-25 $2.60 $2.64 $2.48 $2.51 $2.51 239,789
2021-06-24 $2.47 $2.68 $2.47 $2.59 $2.59 851,459
2021-06-23 $2.49 $2.57 $2.41 $2.45 $2.45 418,525
2021-06-22 $2.45 $2.60 $2.36 $2.47 $2.47 886,139
2021-06-21 $2.61 $2.73 $2.50 $2.50 $2.50 1,580,553
2021-06-18 $3.25 $3.25 $2.65 $2.66 $2.66 3,148,247
2021-06-17 $3.02 $3.48 $2.87 $3.39 $3.39 6,675,585
2021-06-16 $3.13 $3.18 $2.88 $3.01 $3.01 1,023,232
2021-06-15 $3.32 $3.55 $3.02 $3.20 $3.20 4,156,180
2021-06-14 $2.98 $3.40 $2.77 $3.31 $3.31 5,594,416
2021-06-11 $2.62 $3.26 $2.62 $3.05 $3.05 6,505,189
2021-06-10 $2.76 $2.79 $2.57 $2.62 $2.62 180,488
2021-06-09 $2.88 $2.99 $2.72 $2.74 $2.74 607,804
2021-06-08 $2.75 $3.03 $2.61 $2.88 $2.88 1,408,087
2021-06-07 $2.68 $2.86 $2.66 $2.74 $2.74 1,391,991
2021-06-04 $2.80 $2.88 $2.62 $2.62 $2.62 839,075
2021-06-03 $2.57 $3.05 $2.43 $2.86 $2.86 3,116,554
2021-06-02 $2.43 $2.77 $2.40 $2.57 $2.57 2,431,096
2021-06-01 $2.33 $2.41 $2.20 $2.35 $2.35 611,148
2021-05-28 $2.39 $2.44 $2.26 $2.30 $2.30 339,190
2021-05-27 $2.41 $2.48 $2.37 $2.42 $2.42 280,242
2021-05-26 $2.27 $2.53 $2.27 $2.36 $2.36 264,960
2021-05-25 $2.46 $2.51 $2.27 $2.30 $2.30 594,438
2021-05-24 $2.43 $2.69 $2.35 $2.49 $2.49 937,289
2021-05-21 $2.78 $2.89 $2.38 $2.45 $2.45 3,721,422
2021-05-20 $2.13 $2.72 $2.06 $2.63 $2.63 4,553,587
2021-05-19 $2.01 $2.15 $2.01 $2.13 $2.13 207,879
2021-05-18 $2.09 $2.18 $2.04 $2.06 $2.06 235,275
2021-05-17 $2.15 $2.15 $2.00 $2.08 $2.08 368,655
2021-05-14 $2.00 $2.22 $2.00 $2.15 $2.15 767,482
2021-05-13 $2.02 $2.03 $1.92 $1.98 $1.98 148,221
2021-05-12 $1.93 $2.29 $1.89 $1.98 $1.98 1,218,271
2021-05-11 $1.97 $2.02 $1.86 $1.93 $1.93 435,521
2021-05-10 $2.11 $2.17 $2.03 $2.06 $2.06 159,194
2021-05-07 $2.09 $2.47 $2.04 $2.13 $2.13 966,077
2021-05-06 $2.14 $2.20 $2.01 $2.04 $2.04 281,421
2021-05-05 $2.13 $2.29 $2.06 $2.17 $2.17 603,029
2021-05-04 $2.00 $2.18 $2.00 $2.13 $2.13 103,189
2021-05-03 $2.01 $2.12 $2.01 $2.05 $2.05 75,960
2021-04-30 $2.11 $2.11 $1.98 $2.02 $2.02 100,769
2021-04-29 $2.20 $2.22 $2.07 $2.10 $2.10 105,257
2021-04-28 $2.21 $2.26 $2.15 $2.21 $2.21 166,792
2021-04-27 $2.17 $2.27 $2.12 $2.23 $2.23 192,286
2021-04-26 $2.18 $2.20 $2.11 $2.15 $2.15 98,274
2021-04-23 $1.99 $2.23 $1.98 $2.23 $2.23 484,240
2021-04-22 $1.99 $2.15 $1.92 $1.98 $1.98 450,997
2021-04-21 $1.90 $2.00 $1.86 $1.99 $1.99 119,280
2021-04-20 $1.96 $1.98 $1.83 $1.88 $1.88 233,709
2021-04-19 $1.90 $2.00 $1.90 $1.95 $1.95 105,230
2021-04-16 $2.16 $2.16 $1.88 $1.92 $1.92 375,188
2021-04-15 $2.18 $2.37 $2.15 $2.18 $2.18 865,643
2021-04-14 $2.18 $2.30 $2.15 $2.24 $2.24 147,210
2021-04-13 $2.40 $2.42 $2.16 $2.19 $2.19 375,167
2021-04-12 $2.56 $2.56 $2.33 $2.42 $2.42 484,982
2021-04-09 $2.59 $2.68 $2.52 $2.57 $2.57 97,548
2021-04-08 $2.64 $2.65 $2.52 $2.57 $2.57 275,590
2021-04-07 $2.72 $2.72 $2.62 $2.62 $2.62 159,235
2021-04-06 $2.70 $2.75 $2.62 $2.66 $2.66 231,641
2021-04-05 $2.68 $2.76 $2.60 $2.71 $2.71 605,308
2021-04-01 $2.55 $2.77 $2.53 $2.64 $2.64 336,741
2021-03-31 $2.49 $2.70 $2.49 $2.53 $2.53 422,166
2021-03-30 $2.69 $2.71 $2.47 $2.56 $2.56 872,762
2021-03-29 $2.81 $2.81 $2.55 $2.64 $2.64 338,175
2021-03-26 $2.71 $2.87 $2.66 $2.80 $2.80 558,111
2021-03-25 $2.64 $2.98 $2.59 $2.70 $2.70 500,715
2021-03-24 $3.06 $3.13 $2.76 $2.78 $2.78 241,822
2021-03-23 $3.07 $3.22 $2.96 $3.08 $3.08 767,451
2021-03-22 $2.98 $3.14 $2.95 $3.06 $3.06 242,665
2021-03-19 $2.87 $3.06 $2.83 $2.97 $2.97 379,767
2021-03-18 $2.93 $3.17 $2.87 $2.95 $2.95 773,334
2021-03-17 $2.78 $3.07 $2.73 $2.92 $2.92 960,331
2021-03-16 $3.00 $3.00 $2.81 $2.84 $2.84 472,776
2021-03-15 $2.96 $3.12 $2.82 $3.02 $3.02 643,839
2021-03-12 $2.82 $3.00 $2.76 $2.97 $2.97 1,703,359
2021-03-11 $2.63 $2.99 $2.57 $2.89 $2.89 450,039
2021-03-10 $2.65 $2.68 $2.50 $2.55 $2.55 117,861
2021-03-09 $2.54 $2.68 $2.45 $2.60 $2.60 568,700
2021-03-08 $2.51 $2.57 $2.45 $2.50 $2.50 145,957
2021-03-05 $2.42 $2.56 $2.23 $2.42 $2.42 294,842
2021-03-04 $2.53 $2.59 $2.18 $2.33 $2.33 508,801
2021-03-03 $2.81 $2.85 $2.61 $2.67 $2.67 466,101
2021-03-02 $3.10 $3.15 $2.74 $2.86 $2.86 1,178,277
2021-03-01 $3.01 $3.20 $2.83 $3.13 $3.13 808,845
2021-02-26 $3.26 $3.26 $2.91 $2.93 $2.93 297,321
2021-02-25 $3.15 $3.49 $2.98 $3.19 $3.19 1,042,263
2021-02-24 $2.94 $3.23 $2.93 $3.02 $3.02 391,843
2021-02-23 $3.19 $3.23 $2.56 $2.86 $2.86 1,922,328
2021-02-22 $3.68 $3.81 $3.51 $3.56 $3.56 644,700
2021-02-19 $3.82 $3.88 $3.66 $3.70 $3.70 634,301
2021-02-18 $3.65 $3.93 $3.64 $3.81 $3.81 753,760
2021-02-17 $3.85 $3.85 $3.55 $3.74 $3.74 946,683
2021-02-16 $3.68 $4.02 $3.53 $3.83 $3.83 1,312,833
2021-02-12 $3.24 $3.51 $3.21 $3.48 $3.48 684,162
2021-02-11 $3.28 $3.57 $3.18 $3.30 $3.30 804,399
2021-02-10 $3.41 $3.54 $3.11 $3.18 $3.18 845,725
2021-02-09 $3.40 $3.87 $3.28 $3.36 $3.36 2,439,009
2021-02-08 $3.30 $3.40 $3.15 $3.31 $3.31 975,352
2021-02-05 $3.23 $3.57 $3.16 $3.27 $3.27 1,501,664
2021-02-04 $3.36 $3.39 $3.17 $3.25 $3.25 1,075,478
2021-02-03 $3.06 $3.61 $3.02 $3.36 $3.36 1,293,291
2021-02-02 $3.35 $3.42 $2.90 $3.00 $3.00 988,244
2021-02-01 $3.15 $3.45 $3.02 $3.28 $3.28 1,155,624
2021-01-29 $3.13 $3.83 $3.01 $3.07 $3.07 2,429,358
2021-01-28 $3.63 $4.03 $2.75 $3.01 $3.01 3,672,485
2021-01-27 $4.08 $5.41 $3.33 $4.12 $4.12 30,873,610
2021-01-26 $2.83 $5.88 $2.60 $3.14 $3.14 89,314,317
2021-01-25 $2.33 $2.63 $2.28 $2.40 $2.40 1,836,102
2021-01-22 $2.21 $2.36 $2.19 $2.29 $2.29 441,379
2021-01-21 $2.34 $2.35 $2.12 $2.27 $2.27 1,015,446
2021-01-20 $2.65 $2.66 $2.30 $2.36 $2.36 1,820,734
2021-01-19 $2.47 $2.78 $2.41 $2.63 $2.63 4,769,900
2021-01-15 $2.34 $2.80 $2.17 $2.52 $2.52 5,647,993
2021-01-14 $2.10 $2.38 $2.05 $2.35 $2.35 2,480,651
2021-01-13 $2.12 $2.18 $2.06 $2.09 $2.09 265,339
2021-01-12 $2.06 $2.40 $2.05 $2.14 $2.14 875,562
2021-01-11 $2.03 $2.27 $2.01 $2.05 $2.05 739,504
2021-01-08 $1.87 $2.35 $1.87 $2.25 $2.25 3,414,045
2021-01-07 $2.05 $2.07 $1.85 $1.90 $1.90 1,272,037
2021-01-06 $1.87 $2.07 $1.80 $2.04 $2.04 3,374,316
2021-01-05 $1.78 $1.95 $1.78 $1.91 $1.91 275,447
2021-01-04 $1.83 $1.87 $1.75 $1.82 $1.82 555,489
2020-12-31 $2.00 $2.11 $1.87 $1.87 $1.87 776,986
2020-12-30 $1.85 $2.16 $1.83 $2.10 $2.10 3,787,550
2020-12-29 $1.75 $3.54 $1.73 $2.05 $2.05 77,335,268
2020-12-28 $1.73 $1.74 $1.66 $1.72 $1.72 497,351
2020-12-24 $1.68 $1.73 $1.65 $1.68 $1.68 93,145
2020-12-23 $1.70 $1.70 $1.64 $1.67 $1.67 177,186
2020-12-22 $1.76 $1.76 $1.69 $1.70 $1.70 140,813
2020-12-21 $1.74 $1.81 $1.71 $1.75 $1.75 133,648
2020-12-18 $1.85 $1.85 $1.76 $1.81 $1.81 212,626
2020-12-17 $1.82 $1.95 $1.78 $1.83 $1.83 665,229
2020-12-16 $1.77 $1.86 $1.73 $1.81 $1.81 491,225
2020-12-15 $1.67 $1.80 $1.60 $1.78 $1.78 368,257
2020-12-14 $1.70 $1.73 $1.64 $1.67 $1.67 95,166
2020-12-11 $1.70 $1.75 $1.67 $1.67 $1.67 171,846
2020-12-10 $1.71 $1.76 $1.66 $1.68 $1.68 196,268
2020-12-09 $1.87 $1.87 $1.73 $1.73 $1.73 343,249
2020-12-08 $1.96 $2.07 $1.85 $1.87 $1.87 1,283,143
2020-12-07 $1.92 $2.18 $1.84 $1.90 $1.90 1,544,080
2020-12-04 $1.70 $1.98 $1.70 $1.89 $1.89 1,409,240
2020-12-03 $1.71 $1.73 $1.67 $1.70 $1.70 124,058
2020-12-02 $1.68 $1.72 $1.62 $1.69 $1.69 284,053
2020-12-01 $1.69 $1.71 $1.62 $1.65 $1.65 120,522
2020-11-30 $1.70 $1.73 $1.67 $1.68 $1.68 134,096
2020-11-27 $1.74 $1.74 $1.66 $1.72 $1.72 93,965
2020-11-25 $1.61 $1.69 $1.59 $1.68 $1.68 272,982
2020-11-24 $1.60 $1.64 $1.59 $1.59 $1.59 146,833
2020-11-23 $1.60 $1.69 $1.58 $1.58 $1.58 247,148
2020-11-20 $1.65 $1.65 $1.59 $1.61 $1.61 172,551
2020-11-19 $1.60 $1.70 $1.58 $1.65 $1.65 229,744
2020-11-18 $1.58 $1.66 $1.58 $1.62 $1.62 195,777
2020-11-17 $1.65 $1.66 $1.55 $1.62 $1.62 247,326
2020-11-16 $1.64 $1.64 $1.60 $1.61 $1.61 137,024
2020-11-13 $1.63 $1.63 $1.54 $1.60 $1.60 185,714
2020-11-12 $1.67 $1.69 $1.63 $1.64 $1.64 193,946
2020-11-11 $1.69 $1.77 $1.63 $1.74 $1.74 574,747
2020-11-10 $1.75 $1.95 $1.71 $1.93 $1.93 1,401,756
2020-11-09 $1.70 $1.84 $1.62 $1.75 $1.75 611,462
2020-11-06 $1.65 $1.72 $1.61 $1.67 $1.67 120,196
2020-11-05 $1.63 $1.68 $1.61 $1.65 $1.65 92,274
2020-11-04 $1.67 $1.70 $1.56 $1.58 $1.58 84,524
2020-11-03 $1.67 $1.72 $1.57 $1.68 $1.68 147,837
2020-11-02 $1.61 $1.65 $1.56 $1.62 $1.62 109,826
2020-10-30 $1.72 $1.73 $1.55 $1.63 $1.63 234,731
2020-10-29 $1.80 $1.83 $1.73 $1.75 $1.75 224,287
2020-10-28 $1.97 $1.97 $1.76 $1.84 $1.84 316,112
2020-10-27 $1.88 $2.10 $1.86 $1.93 $1.93 847,699
2020-10-26 $1.93 $1.97 $1.86 $1.91 $1.91 178,880
2020-10-23 $1.98 $2.00 $1.88 $1.97 $1.97 277,685
2020-10-22 $1.92 $2.04 $1.86 $1.93 $1.93 651,872
2020-10-21 $1.92 $2.00 $1.86 $1.89 $1.89 468,316
2020-10-20 $1.96 $1.96 $1.88 $1.91 $1.91 314,317
2020-10-19 $1.96 $1.98 $1.88 $1.88 $1.88 387,683
2020-10-16 $1.95 $2.03 $1.90 $1.94 $1.94 457,141
2020-10-15 $1.96 $2.02 $1.92 $1.98 $1.98 440,142
2020-10-14 $1.91 $2.09 $1.91 $2.02 $2.02 477,532
2020-10-13 $2.04 $2.06 $1.92 $1.95 $1.95 672,451
2020-10-12 $2.22 $2.29 $2.00 $2.12 $2.12 906,161
2020-10-09 $2.12 $2.40 $1.97 $2.37 $2.37 2,668,156
2020-10-08 $1.86 $3.18 $1.80 $2.34 $2.34 58,298,038
2020-10-07 $1.88 $1.88 $1.76 $1.78 $1.78 639,316
2020-10-06 $1.86 $1.95 $1.77 $1.82 $1.82 1,324,455
2020-10-05 $1.80 $1.91 $1.68 $1.78 $1.78 761,826
2020-10-02 $1.80 $1.96 $1.72 $1.77 $1.77 1,537,592
2020-10-01 $1.71 $2.49 $1.71 $1.92 $1.92 13,044,454
2020-09-30 $1.99 $2.00 $1.67 $1.76 $1.76 2,881,467
2020-09-29 $2.40 $2.64 $2.04 $2.17 $2.17 7,970,817
2020-09-28 $1.55 $9.62 $1.55 $2.95 $2.95 139,630,943
2020-09-25 $1.01 $1.09 $1.00 $1.07 $1.07 300,750
2020-09-24 $1.00 $1.02 $0.98 $0.99 $0.99 44,780
2020-09-23 $1.00 $1.07 $0.99 $1.02 $1.02 139,241
2020-09-22 $1.01 $1.03 $1.00 $1.00 $1.00 32,769
2020-09-21 $1.01 $1.03 $1.00 $1.01 $1.01 16,743
2020-09-18 $1.04 $1.05 $1.00 $1.03 $1.03 30,120
2020-09-17 $0.95 $1.05 $0.95 $1.04 $1.04 50,060
2020-09-16 $1.01 $1.05 $0.99 $1.04 $1.04 57,662
2020-09-15 $1.04 $1.04 $1.00 $1.01 $1.01 116,949
2020-09-14 $1.07 $1.08 $1.05 $1.05 $1.05 40,480
2020-09-11 $1.03 $1.07 $1.02 $1.03 $1.03 21,324
2020-09-10 $1.10 $1.12 $1.00 $1.06 $1.06 227,355
2020-09-09 $1.12 $1.15 $1.09 $1.10 $1.10 66,817
2020-09-08 $1.13 $1.13 $1.10 $1.12 $1.12 36,845
2020-09-04 $1.11 $1.18 $1.10 $1.10 $1.10 64,109
2020-09-03 $1.14 $1.19 $1.10 $1.12 $1.12 67,777
2020-09-02 $1.14 $1.19 $1.14 $1.14 $1.14 59,088
2020-09-01 $1.12 $1.19 $1.12 $1.17 $1.17 72,690
2020-08-31 $1.22 $1.24 $1.12 $1.12 $1.12 89,237
2020-08-28 $1.20 $1.25 $1.20 $1.21 $1.21 42,666
2020-08-27 $1.24 $1.27 $1.21 $1.25 $1.25 139,337
2020-08-26 $1.31 $1.38 $1.22 $1.22 $1.22 87,242
2020-08-25 $1.26 $1.34 $1.26 $1.32 $1.32 153,886
2020-08-24 $1.26 $1.31 $1.22 $1.30 $1.30 146,610
2020-08-21 $1.27 $1.35 $1.27 $1.29 $1.29 142,671
2020-08-20 $1.37 $1.42 $1.26 $1.30 $1.30 190,619
2020-08-19 $1.39 $1.46 $1.38 $1.43 $1.43 125,550
2020-08-18 $1.52 $1.56 $1.38 $1.39 $1.39 180,479
2020-08-17 $1.47 $1.64 $1.47 $1.58 $1.58 199,489
2020-08-14 $1.74 $1.74 $1.55 $1.58 $1.58 664,022
2020-08-13 $1.76 $2.00 $1.72 $1.77 $1.77 743,106
2020-08-12 $1.63 $2.04 $1.63 $2.00 $2.00 2,835,849
2020-08-11 $2.08 $2.55 $1.64 $1.83 $1.83 70,414,503
2020-08-10 $1.21 $1.25 $1.15 $1.17 $1.17 6,715,489
2020-08-07 $1.26 $1.29 $1.19 $1.23 $1.23 79,919
2020-08-06 $1.33 $1.33 $1.21 $1.28 $1.28 120,832
2020-08-05 $1.31 $1.33 $1.23 $1.25 $1.25 73,278
2020-08-04 $1.26 $1.34 $1.22 $1.29 $1.29 152,842
2020-08-03 $1.24 $1.35 $1.17 $1.25 $1.25 308,466
2020-07-31 $1.17 $1.44 $1.15 $1.39 $1.39 1,235,354
2020-07-30 $1.16 $1.20 $1.13 $1.15 $1.15 49,528
2020-07-29 $1.20 $1.20 $1.13 $1.16 $1.16 126,617
2020-07-28 $1.12 $1.28 $1.11 $1.22 $1.22 263,830
2020-07-27 $1.14 $1.14 $1.09 $1.13 $1.13 61,726
2020-07-24 $1.13 $1.15 $1.12 $1.15 $1.15 42,565
2020-07-23 $1.18 $1.23 $1.12 $1.15 $1.15 156,917
2020-07-22 $1.15 $1.23 $1.11 $1.16 $1.16 97,979
2020-07-21 $1.10 $1.20 $1.07 $1.14 $1.14 299,683
2020-07-20 $1.09 $1.11 $1.05 $1.09 $1.09 102,922
2020-07-17 $1.08 $1.16 $1.07 $1.09 $1.09 156,900
2020-07-16 $1.05 $1.15 $1.04 $1.10 $1.10 176,200
2020-07-15 $1.16 $1.25 $1.05 $1.07 $1.07 532,200
2020-07-14 $1.07 $1.09 $1.04 $1.05 $1.05 83,200
2020-07-13 $1.12 $1.12 $1.06 $1.09 $1.09 151,600
2020-07-10 $1.06 $1.09 $1.03 $1.09 $1.09 126,600
2020-07-09 $1.06 $1.12 $1.06 $1.06 $1.06 106,600
2020-07-08 $1.12 $1.12 $1.05 $1.08 $1.08 150,000
2020-07-07 $1.21 $1.22 $1.10 $1.11 $1.11 253,700
2020-07-06 $1.12 $1.35 $1.07 $1.25 $1.25 1,054,300
2020-07-02 $1.11 $1.17 $1.09 $1.11 $1.11 182,600
2020-07-01 $1.33 $1.33 $1.05 $1.15 $1.15 1,096,500
2020-06-30 $1.26 $1.85 $1.22 $1.40 $1.40 7,123,100
2020-06-29 $1.03 $1.04 $0.95 $1.00 $1.00 169,200
2020-06-26 $1.13 $1.16 $0.85 $1.02 $1.02 379,732
2020-06-25 $1.20 $1.24 $1.08 $1.15 $1.15 208,732
2020-06-24 $1.27 $1.28 $1.17 $1.21 $1.21 303,541
2020-06-23 $1.25 $1.38 $1.13 $1.21 $1.21 757,647
2020-06-22 $1.49 $1.50 $1.20 $1.24 $1.24 980,246
2020-06-19 $1.29 $3.89 $1.15 $1.63 $1.63 14,350,544
2020-06-18 $1.19 $1.35 $1.12 $1.33 $1.33 92,533
2020-06-17 $1.16 $1.97 $1.08 $1.37 $1.37 731,773
2020-06-16 $1.18 $1.25 $1.12 $1.17 $1.17 34,353
2020-06-15 $1.24 $1.25 $1.10 $1.16 $1.16 50,561
2020-06-12 $1.14 $1.30 $1.04 $1.20 $1.20 100,264
2020-06-11 $1.10 $1.30 $1.05 $1.05 $1.05 177,708
2020-06-10 $1.12 $1.30 $1.00 $1.00 $1.00 220,282
2020-06-09 $1.05 $1.10 $1.05 $1.05 $1.05 4,286
2020-06-08 $1.03 $1.10 $0.94 $1.04 $1.04 18,412
2020-06-05 $0.92 $1.09 $0.92 $1.04 $1.04 8,350
2020-06-04 $0.95 $1.01 $0.95 $1.00 $1.00 2,933
2020-06-03 $1.03 $1.03 $0.91 $0.92 $0.92 3,703
2020-06-02 $0.98 $1.10 $0.98 $1.03 $1.03 9,944
2020-06-01 $1.02 $1.34 $0.96 $1.02 $1.02 48,082
2020-05-29 $0.97 $1.00 $0.97 $1.00 $1.00 9,550
2020-05-28 $0.87 $1.03 $0.87 $1.00 $1.00 40,751
2020-05-27 $0.90 $0.90 $0.87 $0.90 $0.90 7,929
2020-05-26 $0.87 $0.92 $0.87 $0.92 $0.92 4,340
2020-05-22 $0.87 $0.91 $0.87 $0.90 $0.90 3,152
2020-05-21 $0.92 $0.92 $0.87 $0.87 $0.87 3,781
2020-05-20 $0.87 $0.91 $0.87 $0.91 $0.91 1,051
2020-05-19 $0.89 $0.90 $0.87 $0.88 $0.88 1,917
2020-05-18 $0.95 $0.96 $0.89 $0.90 $0.90 5,879
2020-05-15 $0.88 $0.93 $0.82 $0.93 $0.93 18,180
2020-05-14 $0.91 $0.91 $0.91 $0.91 $0.91 293
2020-05-13 $0.87 $0.96 $0.86 $0.91 $0.91 6,718
2020-05-12 $1.00 $1.03 $1.00 $1.02 $1.02 6,478
2020-05-11 $0.96 $1.00 $0.95 $0.98 $0.98 20,442
2020-05-08 $0.93 $0.97 $0.87 $0.95 $0.95 7,843
2020-05-07 $0.80 $0.96 $0.80 $0.85 $0.85 17,742
2020-05-06 $0.91 $0.91 $0.82 $0.85 $0.85 13,752
2020-05-05 $0.84 $0.87 $0.80 $0.85 $0.85 5,661
2020-05-04 $0.85 $0.88 $0.84 $0.88 $0.88 11,650
2020-05-01 $0.84 $0.86 $0.84 $0.86 $0.86 3,915
2020-04-30 $0.84 $0.87 $0.84 $0.85 $0.85 12,139
2020-04-29 $0.88 $0.88 $0.84 $0.84 $0.84 1,494
2020-04-28 $0.85 $0.85 $0.84 $0.84 $0.84 1,101
2020-04-27 $0.92 $0.92 $0.84 $0.88 $0.88 2,450
2020-04-24 $0.84 $0.87 $0.82 $0.83 $0.83 6,285
2020-04-23 $0.87 $0.87 $0.82 $0.82 $0.82 3,108
2020-04-22 $0.88 $0.88 $0.79 $0.80 $0.80 1,738
2020-04-21 $0.88 $0.88 $0.78 $0.78 $0.78 8,456
2020-04-20 $0.78 $0.95 $0.78 $0.88 $0.88 7,108
2020-04-17 $1.00 $1.03 $0.84 $0.84 $0.84 4,277
2020-04-16 $0.97 $1.04 $0.88 $0.96 $0.96 32,274
2020-04-15 $0.80 $1.09 $0.78 $0.90 $0.90 87,596
2020-04-14 $0.81 $0.85 $0.78 $0.84 $0.84 17,406
2020-04-13 $0.85 $0.85 $0.82 $0.82 $0.82 396
2020-04-09 $0.79 $0.79 $0.79 $0.79 $0.79 7,190
2020-04-08 $0.79 $0.79 $0.79 $0.79 $0.79 386
2020-04-07 $0.85 $0.85 $0.81 $0.81 $0.81 663
2020-04-06 $0.84 $0.84 $0.79 $0.79 $0.79 2,399
2020-04-03 $0.88 $0.88 $0.78 $0.78 $0.78 403
2020-04-02 $0.77 $0.88 $0.77 $0.88 $0.88 1,149
2020-04-01 $0.87 $0.87 $0.87 $0.87 $0.87 283
2020-03-31 $0.87 $0.87 $0.87 $0.87 $0.87 2,523
2020-03-30 $0.75 $0.81 $0.75 $0.81 $0.81 1,139
2020-03-27 $0.85 $0.87 $0.78 $0.78 $0.78 6,081
2020-03-26 $0.89 $0.89 $0.78 $0.79 $0.79 6,456
2020-03-25 $0.88 $0.89 $0.85 $0.88 $0.88 2,746
2020-03-24 $0.85 $0.85 $0.85 $0.85 $0.85 2,197
2020-03-23 $0.74 $0.81 $0.74 $0.74 $0.74 19,882
2020-03-20 $0.96 $0.96 $0.74 $0.74 $0.74 29,298
2020-03-19 $0.93 $1.00 $0.82 $0.96 $0.96 13,399
2020-03-18 $1.01 $1.10 $1.00 $1.00 $1.00 1,974
2020-03-17 $1.05 $1.16 $1.05 $1.14 $1.14 5,148
2020-03-16 $1.06 $1.25 $1.05 $1.10 $1.10 2,670
2020-03-13 $1.08 $1.23 $1.06 $1.14 $1.14 9,295
2020-03-12 $1.05 $1.15 $1.00 $1.14 $1.14 2,278
2020-03-11 $1.21 $1.32 $1.08 $1.08 $1.08 15,192
2020-03-10 $1.19 $1.40 $1.16 $1.27 $1.27 39,085
2020-03-09 $1.22 $1.22 $1.16 $1.20 $1.20 21,202
2020-03-06 $1.27 $1.27 $1.25 $1.25 $1.25 6,228
2020-03-05 $1.38 $1.38 $1.21 $1.32 $1.32 5,945
2020-03-04 $1.18 $1.45 $1.15 $1.37 $1.37 5,046
2020-03-03 $1.34 $1.50 $1.26 $1.50 $1.50 10,861
2020-03-02 $1.03 $1.53 $1.03 $1.30 $1.30 10,392
2020-02-28 $1.46 $1.56 $1.27 $1.39 $1.39 5,744
2020-02-27 $1.35 $1.56 $1.35 $1.41 $1.41 18,048
2020-02-26 $1.41 $1.57 $1.35 $1.36 $1.36 6,273
2020-02-25 $1.44 $1.75 $1.35 $1.44 $1.44 12,886
2020-02-24 $1.47 $1.72 $1.15 $1.47 $1.47 95,285
2020-02-21 $1.26 $1.86 $1.23 $1.50 $1.50 387,900
2020-02-20 $1.26 $1.27 $1.22 $1.26 $1.26 11,527
2020-02-19 $1.18 $1.24 $1.11 $1.22 $1.22 14,330
2020-02-18 $1.23 $1.27 $1.19 $1.25 $1.25 12,842
2020-02-14 $1.21 $1.29 $1.14 $1.28 $1.28 64,813
2020-02-13 $1.20 $1.26 $1.13 $1.14 $1.14 11,016
2020-02-12 $1.15 $1.28 $1.10 $1.26 $1.26 76,296
2020-02-11 $1.33 $1.33 $1.16 $1.18 $1.18 41,300
2020-02-10 $1.13 $1.37 $1.08 $1.21 $1.21 142,468
2020-02-07 $1.04 $1.72 $1.01 $1.11 $1.11 817,530
2020-02-06 $1.00 $1.02 $1.00 $1.02 $1.02 2,514
2020-02-05 $1.00 $1.00 $0.96 $0.96 $0.96 1,719
2020-02-04 $1.05 $1.05 $1.01 $1.01 $1.01 2,314
2020-02-03 $0.88 $1.00 $0.88 $1.00 $1.00 4,053
2020-01-31 $0.92 $0.93 $0.92 $0.93 $0.93 2,413
2020-01-30 $1.09 $1.09 $0.91 $0.95 $0.95 2,192
2020-01-29 $1.06 $1.07 $1.04 $1.07 $1.07 15,444
2020-01-28 $1.02 $1.07 $1.02 $1.07 $1.07 4,111
2020-01-27 $1.07 $1.08 $1.06 $1.07 $1.07 6,994
2020-01-24 $1.08 $1.10 $1.08 $1.09 $1.09 24,917
2020-01-23 $1.03 $1.09 $1.03 $1.04 $1.04 2,755
2020-01-22 $1.02 $1.10 $0.86 $1.02 $1.02 7,759
2020-01-21 $1.01 $1.03 $0.98 $1.02 $1.02 12,392
2020-01-17 $1.09 $1.10 $0.98 $0.99 $0.99 10,950
2020-01-16 $0.99 $1.01 $0.94 $1.00 $1.00 17,892
2020-01-15 $0.87 $0.87 $0.87 $0.87 $0.87 128
2020-01-14 $0.99 $0.99 $0.87 $0.87 $0.87 2,315
2020-01-13 $0.95 $0.96 $0.92 $0.92 $0.92 7,137
2020-01-10 $0.95 $0.95 $0.95 $0.95 $0.95 462
2020-01-09 $0.95 $0.98 $0.95 $0.97 $0.97 1,663
2020-01-08 $0.93 $1.01 $0.89 $0.96 $0.96 11,037
2020-01-07 $0.85 $0.97 $0.85 $0.96 $0.96 58,638
2020-01-06 $0.80 $0.93 $0.80 $0.93 $0.93 61,196
2020-01-03 $0.78 $0.87 $0.76 $0.78 $0.78 73,286
2020-01-02 $0.74 $0.80 $0.72 $0.80 $0.80 13,505
2019-12-31 $0.76 $0.76 $0.70 $0.75 $0.75 8,851
2019-12-30 $0.76 $0.76 $0.74 $0.76 $0.76 8,015
2019-12-27 $0.73 $0.75 $0.70 $0.74 $0.74 9,078
2019-12-26 $0.77 $0.80 $0.73 $0.78 $0.78 9,095
2019-12-24 $0.76 $0.76 $0.75 $0.75 $0.75 8,200
2019-12-23 $0.82 $0.82 $0.76 $0.78 $0.78 6,143
2019-12-20 $0.86 $0.86 $0.81 $0.81 $0.81 7,844
2019-12-19 $0.85 $0.85 $0.82 $0.82 $0.82 3,655
2019-12-18 $0.84 $0.89 $0.84 $0.89 $0.89 3,009
2019-12-17 $0.92 $0.92 $0.88 $0.92 $0.92 17,454
2019-12-16 $0.85 $0.90 $0.85 $0.90 $0.90 799
2019-12-13 $0.89 $0.90 $0.82 $0.82 $0.82 6,845
2019-12-12 $0.92 $0.92 $0.86 $0.92 $0.92 2,487
2019-12-11 $0.93 $0.93 $0.90 $0.90 $0.90 9,349
2019-12-10 $0.90 $0.99 $0.90 $0.95 $0.95 27,808
2019-12-09 $0.86 $0.90 $0.86 $0.89 $0.89 3,668
2019-12-06 $0.86 $0.86 $0.86 $0.86 $0.86 541
2019-12-05 $0.90 $0.90 $0.82 $0.82 $0.82 7,281
2019-12-04 $0.84 $0.87 $0.83 $0.83 $0.83 2,740
2019-12-03 $0.94 $0.94 $0.88 $0.88 $0.88 892
2019-12-02 $0.81 $0.82 $0.81 $0.81 $0.81 1,516
2019-11-29 $0.84 $0.84 $0.84 $0.84 $0.84 1,930
2019-11-27 $0.83 $0.83 $0.82 $0.82 $0.82 902
2019-11-26 $0.85 $0.98 $0.80 $0.85 $0.85 26,099
2019-11-25 $0.83 $0.85 $0.83 $0.83 $0.83 3,734
2019-11-22 $0.82 $0.82 $0.80 $0.80 $0.80 1,658
2019-11-21 $0.75 $0.86 $0.75 $0.80 $0.80 2,961
2019-11-20 $0.78 $0.90 $0.78 $0.78 $0.78 8,403
2019-11-19 $0.93 $0.93 $0.79 $0.88 $0.88 2,667
2019-11-18 $0.85 $0.85 $0.85 $0.85 $0.85 1,098
2019-11-15 $0.82 $0.84 $0.82 $0.83 $0.83 12,207
2019-11-14 $0.85 $0.86 $0.85 $0.85 $0.85 3,336
2019-11-13 $0.89 $0.93 $0.87 $0.87 $0.87 3,916
2019-11-12 $0.85 $0.86 $0.83 $0.83 $0.83 3,073
2019-11-11 $0.87 $0.88 $0.87 $0.88 $0.88 2,127
2019-11-08 $0.90 $0.98 $0.90 $0.90 $0.90 1,165
2019-11-07 $0.96 $0.96 $0.90 $0.90 $0.90 4,497
2019-11-06 $0.95 $0.95 $0.90 $0.91 $0.91 5,909
2019-11-05 $0.95 $0.98 $0.92 $0.98 $0.98 7,345
2019-11-04 $0.86 $0.91 $0.86 $0.90 $0.90 7,654
2019-11-01 $0.90 $0.90 $0.85 $0.89 $0.89 12,459
2019-10-31 $0.91 $0.91 $0.88 $0.91 $0.91 12,932
2019-10-30 $0.95 $0.95 $0.92 $0.92 $0.92 2,026
2019-10-29 $0.95 $0.96 $0.94 $0.94 $0.94 859
2019-10-28 $0.93 $0.96 $0.92 $0.95 $0.95 1,726
2019-10-25 $0.97 $0.97 $0.92 $0.95 $0.95 5,940
2019-10-24 $0.94 $1.00 $0.94 $1.00 $1.00 10,439
2019-10-23 $0.92 $1.10 $0.87 $0.95 $0.95 7,897
2019-10-22 $0.98 $1.02 $0.96 $1.00 $1.00 6,392
2019-10-21 $0.98 $1.05 $0.96 $1.01 $1.01 9,132
2019-10-18 $0.99 $1.06 $0.95 $0.98 $0.98 18,015
2019-10-17 $1.00 $1.03 $0.95 $1.00 $1.00 3,451
2019-10-16 $1.06 $1.06 $1.00 $1.05 $1.05 35,766
2019-10-15 $0.87 $1.31 $0.87 $1.06 $1.06 341,770
2019-10-14 $1.05 $1.05 $0.91 $0.98 $0.98 13,055
2019-10-11 $0.97 $1.05 $0.95 $1.00 $1.00 37,355
2019-10-10 $1.08 $1.10 $0.95 $1.02 $1.02 8,325
2019-10-09 $0.86 $1.02 $0.86 $0.94 $0.94 9,112
2019-10-08 $0.82 $1.08 $0.82 $1.05 $1.05 216,598
2019-10-07 $0.95 $0.95 $0.80 $0.92 $0.92 31,279
2019-10-04 $0.92 $1.00 $0.92 $0.94 $0.94 41,456
2019-10-03 $0.92 $0.95 $0.80 $0.90 $0.90 38,685
2019-10-02 $0.81 $0.86 $0.78 $0.78 $0.78 3,980
2019-10-01 $0.95 $0.95 $0.81 $0.82 $0.82 4,977
2019-09-30 $0.80 $0.95 $0.80 $0.83 $0.83 52,595
2019-09-27 $0.79 $0.82 $0.78 $0.78 $0.78 23,107
2019-09-26 $0.83 $0.95 $0.70 $0.77 $0.77 173,422
2019-09-25 $0.86 $0.88 $0.83 $0.83 $0.83 1,381
2019-09-24 $0.85 $0.88 $0.75 $0.85 $0.85 28,480
2019-09-23 $0.89 $0.89 $0.83 $0.83 $0.83 4,403
2019-09-20 $0.90 $0.90 $0.83 $0.89 $0.89 3,414
2019-09-19 $0.83 $0.91 $0.81 $0.83 $0.83 8,512
2019-09-18 $0.83 $0.85 $0.80 $0.83 $0.83 7,729
2019-09-17 $0.81 $0.92 $0.81 $0.85 $0.85 21,232
2019-09-16 $0.82 $0.85 $0.82 $0.82 $0.82 7,948
2019-09-13 $0.79 $0.85 $0.79 $0.80 $0.80 18,672
2019-09-12 $0.79 $0.84 $0.78 $0.84 $0.84 4,578
2019-09-11 $0.78 $0.87 $0.78 $0.82 $0.82 28,706
2019-09-10 $0.78 $0.94 $0.76 $0.81 $0.81 41,428
2019-09-09 $0.81 $0.81 $0.79 $0.79 $0.79 4,066
2019-09-06 $0.76 $0.83 $0.76 $0.77 $0.77 9,576
2019-09-05 $0.79 $0.80 $0.75 $0.75 $0.75 8,593
2019-09-04 $0.85 $0.87 $0.70 $0.79 $0.79 53,034
2019-09-03 $0.87 $0.91 $0.86 $0.87 $0.87 2,714
2019-08-30 $0.92 $0.93 $0.86 $0.86 $0.86 11,808
2019-08-29 $0.98 $0.98 $0.86 $0.92 $0.92 23,205
2019-08-28 $0.96 $0.99 $0.96 $0.99 $0.99 2,533
2019-08-27 $0.96 $0.99 $0.96 $0.99 $0.99 19,645
2019-08-26 $0.96 $1.06 $0.95 $1.05 $1.05 13,118
2019-08-23 $0.95 $1.00 $0.95 $1.00 $1.00 6,049
2019-08-22 $0.98 $0.98 $0.95 $0.98 $0.98 3,527
2019-08-21 $0.95 $1.00 $0.93 $0.99 $0.99 7,315
2019-08-20 $0.97 $0.99 $0.97 $0.99 $0.99 1,983
2019-08-19 $0.98 $1.01 $0.98 $1.00 $1.00 753
2019-08-16 $0.95 $0.96 $0.95 $0.95 $0.95 950
2019-08-15 $0.96 $0.96 $0.95 $0.96 $0.96 7,840
2019-08-14 $1.00 $1.00 $0.97 $1.00 $1.00 5,603
2019-08-13 $0.95 $1.01 $0.95 $1.00 $1.00 1,077
2019-08-12 $1.00 $1.04 $0.95 $1.02 $1.02 13,709
2019-08-09 $0.97 $0.99 $0.97 $0.99 $0.99 2,241
2019-08-08 $0.96 $1.04 $0.96 $0.99 $0.99 25,359
2019-08-07 $1.00 $1.01 $0.96 $1.01 $1.01 7,700
2019-08-06 $0.99 $1.03 $0.99 $1.02 $1.02 11,794
2019-08-05 $1.00 $1.01 $0.95 $0.99 $0.99 12,289
2019-08-02 $1.01 $1.05 $0.95 $1.05 $1.05 9,395
2019-08-01 $1.05 $1.05 $1.01 $1.02 $1.02 22,691
2019-07-31 $1.06 $1.06 $1.01 $1.01 $1.01 11,584
2019-07-30 $1.05 $1.06 $1.02 $1.03 $1.03 13,697
2019-07-29 $1.09 $1.09 $1.00 $1.00 $1.00 12,031
2019-07-26 $1.09 $1.09 $1.01 $1.04 $1.04 7,817
2019-07-25 $1.00 $1.05 $1.00 $1.04 $1.04 25,450
2019-07-24 $1.03 $1.04 $1.00 $1.00 $1.00 16,315
2019-07-23 $1.06 $1.09 $0.99 $1.00 $1.00 21,854
2019-07-22 $1.10 $1.10 $1.05 $1.06 $1.06 10,126
2019-07-19 $1.10 $1.11 $1.04 $1.05 $1.05 20,466
2019-07-18 $1.07 $1.09 $1.03 $1.09 $1.09 12,774
2019-07-17 $1.05 $1.10 $1.03 $1.10 $1.10 24,492
2019-07-16 $1.06 $1.11 $1.02 $1.06 $1.06 3,424
2019-07-15 $1.06 $1.13 $1.02 $1.06 $1.06 43,507
2019-07-12 $1.02 $1.09 $1.02 $1.07 $1.07 9,573
2019-07-11 $1.09 $1.10 $1.01 $1.01 $1.01 30,453
2019-07-10 $1.08 $1.13 $1.02 $1.10 $1.10 23,861
2019-07-09 $1.10 $1.14 $1.03 $1.07 $1.07 24,303
2019-07-08 $1.10 $1.15 $1.07 $1.07 $1.07 26,832
2019-07-05 $1.12 $1.17 $1.05 $1.11 $1.11 18,292
2019-07-03 $1.10 $1.18 $1.10 $1.13 $1.13 40,296
2019-07-02 $1.10 $1.46 $1.05 $1.10 $1.10 410,124
2019-07-01 $1.16 $1.16 $1.04 $1.06 $1.06 39,586
2019-06-28 $1.15 $1.24 $1.10 $1.16 $1.16 63,410
2019-06-27 $1.23 $1.24 $1.10 $1.10 $1.10 125,529
2019-06-26 $1.20 $1.28 $1.12 $1.25 $1.25 469,440
2019-06-25 $1.10 $2.55 $1.08 $1.34 $1.34 13,475,570
2019-06-24 $1.10 $1.10 $0.96 $0.96 $0.96 6,249
2019-06-21 $1.10 $1.13 $1.07 $1.08 $1.08 4,076
2019-06-20 $1.10 $1.11 $1.05 $1.05 $1.05 1,757
2019-06-19 $1.16 $1.21 $1.16 $1.18 $1.18 929
2019-06-18 $1.14 $1.19 $1.08 $1.17 $1.17 9,470
2019-06-17 $1.21 $1.21 $1.12 $1.12 $1.12 4,763
2019-06-14 $1.20 $1.25 $1.20 $1.24 $1.24 5,750
2019-06-13 $1.35 $1.35 $1.10 $1.21 $1.21 6,082
2019-06-12 $1.38 $1.40 $1.15 $1.27 $1.27 32,232
2019-06-11 $1.11 $1.64 $1.11 $1.37 $1.37 281,919
2019-06-10 $1.10 $1.10 $1.10 $1.10 $1.10 266
2019-06-07 $1.10 $1.14 $1.10 $1.13 $1.13 3,164
2019-06-06 $1.10 $1.10 $1.05 $1.05 $1.05 1,943
2019-06-05 $1.02 $1.11 $1.01 $1.02 $1.02 6,786
2019-06-04 $1.11 $1.11 $1.11 $1.11 $1.11 316
2019-06-03 $1.10 $1.14 $1.10 $1.14 $1.14 1,839
2019-05-31 $1.10 $1.10 $1.10 $1.10 $1.10 267
2019-05-30 $1.12 $1.25 $1.12 $1.21 $1.21 2,599
2019-05-29 $1.15 $1.16 $1.15 $1.16 $1.16 413
2019-05-28 $1.13 $1.16 $1.13 $1.16 $1.16 252
2019-05-24 $1.11 $1.11 $1.11 $1.11 $1.11 286
2019-05-23 $1.10 $1.15 $1.10 $1.15 $1.15 1,026
2019-05-22 $1.14 $1.15 $1.10 $1.11 $1.11 9,227
2019-05-21 $1.19 $1.19 $1.16 $1.16 $1.16 4,394
2019-05-20 $1.20 $1.23 $1.20 $1.23 $1.23 6,135
2019-05-17 $1.20 $1.29 $1.20 $1.25 $1.25 6,448
2019-05-16 $1.20 $1.24 $1.20 $1.20 $1.20 9,478
2019-05-15 $1.17 $1.20 $1.16 $1.18 $1.18 13,724
2019-05-14 $1.19 $1.22 $1.16 $1.17 $1.17 2,509
2019-05-13 $1.21 $1.23 $1.16 $1.17 $1.17 6,183
2019-05-10 $1.16 $1.23 $1.16 $1.16 $1.16 1,357
2019-05-09 $1.16 $1.16 $1.16 $1.16 $1.16 275
2019-05-08 $1.22 $1.22 $1.15 $1.22 $1.22 3,468
2019-05-07 $1.15 $1.22 $1.15 $1.22 $1.22 2,757
2019-05-06 $1.24 $1.24 $1.15 $1.15 $1.15 2,791
2019-05-03 $1.28 $1.28 $1.11 $1.21 $1.21 12,115
2019-05-02 $1.24 $1.29 $1.21 $1.29 $1.29 13,597
2019-05-01 $1.31 $1.31 $1.12 $1.21 $1.21 20,922
2019-04-30 $1.08 $1.36 $1.03 $1.36 $1.36 89,639
2019-04-29 $1.11 $1.11 $1.05 $1.05 $1.05 16,191
2019-04-26 $1.05 $1.11 $1.05 $1.11 $1.11 8,488
2019-04-25 $1.15 $1.16 $1.05 $1.05 $1.05 1,821
2019-04-24 $1.17 $1.21 $1.13 $1.17 $1.17 11,506
2019-04-23 $1.13 $1.27 $1.13 $1.15 $1.15 10,365
2019-04-22 $1.15 $1.23 $1.06 $1.12 $1.12 32,497
2019-04-18 $1.29 $1.29 $1.15 $1.28 $1.28 16,288
2019-04-17 $1.28 $1.28 $1.24 $1.28 $1.28 1,540
2019-04-16 $1.30 $1.34 $1.20 $1.26 $1.26 43,601
2019-04-15 $1.29 $1.39 $1.16 $1.28 $1.28 47,969
2019-04-12 $1.48 $1.48 $1.26 $1.26 $1.26 5,275
2019-04-11 $1.46 $1.50 $1.30 $1.30 $1.30 16,960
2019-04-10 $1.43 $1.57 $1.43 $1.47 $1.47 12,705
2019-04-09 $1.37 $1.42 $1.37 $1.40 $1.40 20,825
2019-04-08 $1.34 $1.40 $1.31 $1.37 $1.37 26,319
2019-04-05 $1.25 $1.38 $1.24 $1.31 $1.31 36,423
2019-04-04 $1.42 $1.52 $1.32 $1.33 $1.33 31,362
2019-04-03 $1.39 $1.55 $1.37 $1.45 $1.45 105,710
2019-04-02 $1.17 $1.60 $1.14 $1.38 $1.38 345,092
2019-04-01 $1.10 $1.26 $1.10 $1.14 $1.14 21,350
2019-03-29 $1.14 $1.15 $1.10 $1.10 $1.10 22,164
2019-03-28 $1.17 $1.26 $1.10 $1.10 $1.10 50,081
2019-03-27 $1.17 $1.45 $1.13 $1.18 $1.18 311,187
2019-03-26 $0.95 $1.37 $0.94 $1.17 $1.17 464,264
2019-03-25 $0.87 $1.15 $0.87 $0.96 $0.96 196,993
2019-03-22 $0.98 $0.98 $0.94 $0.95 $0.95 27,573
2019-03-21 $0.94 $0.96 $0.93 $0.93 $0.93 18,958
2019-03-20 $1.07 $1.08 $0.90 $0.93 $0.93 100,490
2019-03-19 $1.15 $1.15 $1.03 $1.09 $1.09 100,112
2019-03-18 $1.20 $1.27 $1.09 $1.19 $1.19 131,690
2019-03-15 $1.25 $1.35 $1.13 $1.25 $1.25 372,066
2019-03-14 $0.99 $2.93 $0.98 $1.48 $1.48 8,728,484
2019-03-13 $0.87 $0.98 $0.87 $0.95 $0.95 3,636
2019-03-12 $0.97 $0.97 $0.97 $0.97 $0.97 1,600
2019-03-11 $1.00 $1.00 $0.86 $0.95 $0.95 31,578
2019-03-08 $0.90 $1.00 $0.86 $1.00 $1.00 30,054
2019-03-07 $0.90 $0.93 $0.85 $0.85 $0.85 6,827
2019-03-06 $0.89 $0.90 $0.89 $0.89 $0.89 7,197
2019-03-05 $0.90 $0.90 $0.85 $0.86 $0.86 2,073
2019-03-04 $0.90 $0.95 $0.90 $0.90 $0.90 6,357
2019-03-01 $0.95 $0.95 $0.95 $0.95 $0.95 3,484
2019-02-28 $0.97 $0.97 $0.93 $0.93 $0.93 2,469
2019-02-27 $0.99 $0.99 $0.95 $0.95 $0.95 11,714
2019-02-26 $0.95 $0.99 $0.95 $0.96 $0.96 7,440
2019-02-25 $0.94 $0.98 $0.87 $0.98 $0.98 7,442
2019-02-22 $1.02 $1.02 $1.02 $1.02 $1.02 706
2019-02-21 $1.02 $1.04 $0.93 $1.00 $1.00 9,596
2019-02-20 $1.04 $1.06 $1.01 $1.02 $1.02 13,976
2019-02-19 $1.14 $1.14 $0.94 $1.00 $1.00 20,515
2019-02-15 $1.60 $1.68 $1.03 $1.10 $1.10 96,475
2019-02-14 $1.15 $1.45 $1.15 $1.40 $1.40 54,236
2019-02-13 $1.13 $1.25 $1.08 $1.16 $1.16 14,392
2019-02-12 $0.99 $1.10 $0.99 $1.10 $1.10 17,875
2019-02-11 $0.90 $1.01 $0.90 $1.01 $1.01 4,921
2019-02-08 $0.87 $0.98 $0.87 $0.98 $0.98 3,144
2019-02-07 $1.04 $1.04 $1.04 $1.04 $1.04 165
2019-02-06 $1.00 $1.00 $1.00 $1.00 $1.00 65
2019-02-05 $1.00 $1.05 $1.00 $1.00 $1.00 1,331
2019-02-04 $1.00 $1.05 $1.00 $1.00 $1.00 1,127
2019-02-01 $1.00 $1.00 $1.00 $1.00 $1.00 851
2019-01-31 $1.10 $1.10 $0.98 $0.98 $0.98 16,089
2019-01-30 $1.00 $1.07 $1.00 $1.07 $1.07 708
2019-01-29 $1.00 $1.01 $0.96 $0.96 $0.96 21,118
2019-01-28 $1.03 $1.09 $1.02 $1.02 $1.02 1,149
2019-01-25 $1.06 $1.17 $1.00 $1.00 $1.00 5,105
2019-01-24 $1.00 $1.00 $1.00 $1.00 $1.00 128
2019-01-23 $0.95 $1.05 $0.95 $1.01 $1.01 8,191
2019-01-22 $1.14 $1.14 $0.92 $1.00 $1.00 32,800
2019-01-18 $0.95 $1.05 $0.95 $1.00 $1.00 5,009
2019-01-17 $0.87 $1.05 $0.87 $1.00 $1.00 13,748
2019-01-16 $1.05 $1.05 $1.02 $1.02 $1.02 1,086
2019-01-15 $1.08 $1.08 $1.05 $1.05 $1.05 2,978
2019-01-14 $1.05 $1.14 $1.05 $1.10 $1.10 15,062
2019-01-11 $1.00 $1.00 $1.00 $1.00 $1.00 799
2019-01-10 $1.00 $1.00 $1.00 $1.00 $1.00 329
2019-01-09 $0.93 $1.00 $0.93 $1.00 $1.00 3,106
2019-01-08 $1.05 $1.05 $1.03 $1.05 $1.05 3,713
2019-01-07 $0.88 $1.01 $0.88 $1.00 $1.00 36,555
2019-01-04 $0.80 $0.80 $0.79 $0.80 $0.80 4,551
2019-01-03 $0.79 $0.82 $0.79 $0.81 $0.81 7,177
2019-01-02 $0.67 $0.79 $0.65 $0.79 $0.79 25,790
2018-12-31 $0.56 $0.67 $0.56 $0.63 $0.63 22,007
2018-12-28 $0.62 $0.75 $0.61 $0.62 $0.62 15,964
2018-12-27 $0.62 $0.68 $0.55 $0.66 $0.66 7,564
2018-12-26 $0.54 $0.62 $0.51 $0.57 $0.57 16,071
2018-12-24 $0.61 $0.64 $0.54 $0.54 $0.54 22,224
2018-12-21 $0.68 $0.71 $0.59 $0.59 $0.59 7,301
2018-12-20 $0.66 $0.71 $0.61 $0.62 $0.62 24,343
2018-12-19 $0.85 $0.85 $0.70 $0.71 $0.71 5,483
2018-12-18 $0.72 $0.75 $0.70 $0.75 $0.75 42,869
2018-12-17 $0.89 $0.89 $0.72 $0.72 $0.72 12,454
2018-12-14 $0.85 $0.85 $0.75 $0.81 $0.81 5,633
2018-12-13 $0.85 $0.85 $0.75 $0.81 $0.81 11,059
2018-12-12 $0.80 $0.84 $0.80 $0.83 $0.83 8,103
2018-12-11 $0.71 $0.84 $0.71 $0.83 $0.83 26,015
2018-12-10 $0.75 $0.84 $0.70 $0.84 $0.84 5,820
2018-12-07 $0.90 $0.95 $0.76 $0.78 $0.78 30,552
2018-12-06 $0.94 $0.94 $0.85 $0.87 $0.87 10,791
2018-12-04 $0.95 $0.95 $0.90 $0.90 $0.90 3,033
2018-12-03 $0.92 $0.93 $0.86 $0.92 $0.92 9,513
2018-11-30 $0.94 $0.94 $0.90 $0.90 $0.90 6,069
2018-11-29 $0.95 $0.95 $0.93 $0.94 $0.94 3,993
2018-11-28 $1.00 $1.00 $0.82 $0.93 $0.93 20,388
2018-11-27 $1.00 $1.01 $0.87 $0.93 $0.93 13,362
2018-11-26 $1.14 $1.14 $0.95 $1.00 $1.00 35,813
2018-11-23 $1.11 $1.11 $0.93 $1.00 $1.00 32,301
2018-11-21 $1.10 $1.20 $1.07 $1.08 $1.08 8,495
2018-11-20 $1.08 $1.21 $1.07 $1.08 $1.08 14,453
2018-11-19 $1.19 $1.19 $1.07 $1.14 $1.14 20,413
2018-11-16 $1.20 $1.20 $1.05 $1.19 $1.19 13,305
2018-11-15 $1.15 $1.23 $1.02 $1.23 $1.23 130,742
2018-11-14 $1.14 $1.68 $1.07 $1.11 $1.11 1,090,555
2018-11-13 $1.05 $1.10 $1.05 $1.06 $1.06 1,737
2018-11-12 $1.15 $1.15 $1.05 $1.05 $1.05 1,451
2018-11-09 $1.10 $1.14 $1.10 $1.14 $1.14 2,006
2018-11-08 $1.19 $1.19 $1.05 $1.07 $1.07 5,440
2018-11-07 $1.14 $1.16 $1.12 $1.12 $1.12 1,851
2018-11-06 $1.17 $1.17 $1.10 $1.15 $1.15 4,508
2018-11-05 $1.10 $1.28 $1.05 $1.17 $1.17 15,164
2018-11-02 $1.17 $1.17 $1.12 $1.13 $1.13 1,417
2018-11-01 $1.17 $1.17 $1.11 $1.11 $1.11 1,578
2018-10-31 $1.04 $1.38 $1.03 $1.11 $1.11 71,069
2018-10-30 $1.07 $1.13 $1.03 $1.03 $1.03 7,942
2018-10-29 $1.10 $1.17 $1.05 $1.05 $1.05 5,276
2018-10-26 $1.12 $1.26 $1.09 $1.09 $1.09 26,970
2018-10-25 $1.11 $1.37 $1.06 $1.18 $1.18 80,234
2018-10-24 $1.15 $1.16 $1.05 $1.05 $1.05 19,108
2018-10-23 $1.28 $1.39 $1.10 $1.11 $1.11 43,731
2018-10-22 $1.19 $1.60 $1.19 $1.28 $1.28 153,334
2018-10-19 $1.15 $1.20 $1.14 $1.20 $1.20 13,607
2018-10-18 $1.25 $1.25 $1.09 $1.09 $1.09 10,897
2018-10-17 $1.16 $1.27 $1.10 $1.25 $1.25 30,331
2018-10-16 $1.21 $1.35 $1.16 $1.20 $1.20 9,791
2018-10-15 $1.30 $1.30 $1.20 $1.21 $1.21 18,989
2018-10-12 $1.36 $1.36 $1.15 $1.32 $1.32 23,422
2018-10-11 $1.41 $1.41 $1.35 $1.35 $1.35 11,091
2018-10-10 $1.41 $1.42 $1.40 $1.42 $1.42 1,483
2018-10-09 $1.43 $1.49 $1.40 $1.40 $1.40 808
2018-10-08 $1.44 $1.46 $1.41 $1.44 $1.44 10,616
2018-10-05 $1.60 $1.73 $1.35 $1.42 $1.42 66,519
2018-10-04 $1.73 $1.78 $1.64 $1.65 $1.65 5,730
2018-10-03 $1.84 $1.84 $1.56 $1.70 $1.70 50,977
2018-10-02 $1.90 $1.90 $1.72 $1.73 $1.73 5,064
2018-10-01 $1.86 $1.91 $1.78 $1.80 $1.80 16,176
2018-09-28 $1.80 $1.95 $1.80 $1.85 $1.85 25,763
2018-09-27 $1.65 $2.00 $1.60 $1.85 $1.85 67,463
2018-09-26 $1.65 $1.82 $1.65 $1.75 $1.75 13,310
2018-09-25 $1.85 $1.85 $1.65 $1.65 $1.65 35,075
2018-09-24 $1.95 $1.95 $1.80 $1.80 $1.80 35,503
2018-09-21 $2.05 $2.10 $1.90 $1.95 $1.95 40,401
2018-09-20 $2.05 $2.10 $2.00 $2.00 $2.00 15,679
2018-09-19 $2.15 $2.15 $2.00 $2.05 $2.05 14,367
2018-09-18 $2.00 $2.23 $2.00 $2.10 $2.10 18,925
2018-09-17 $1.95 $2.25 $1.95 $2.25 $2.25 39,262
2018-09-14 $1.90 $2.30 $1.70 $1.95 $1.95 43,500
2018-09-13 $2.33 $2.45 $1.95 $1.95 $1.95 84,374
2018-09-12 $2.45 $2.46 $2.25 $2.40 $2.40 45,331
2018-09-11 $2.05 $2.50 $2.00 $2.40 $2.40 73,297
2018-09-10 $1.89 $2.05 $1.89 $2.05 $2.05 24,680
2018-09-07 $1.90 $1.90 $1.82 $1.82 $1.82 1,770
2018-09-06 $1.90 $1.95 $1.90 $1.90 $1.90 5,964
2018-09-05 $1.75 $1.95 $1.75 $1.95 $1.95 11,081
2018-09-04 $1.75 $1.91 $1.75 $1.90 $1.90 14,431
2018-08-31 $1.85 $1.85 $1.76 $1.85 $1.85 3,135
2018-08-30 $1.84 $1.84 $1.75 $1.80 $1.80 3,082
2018-08-29 $1.85 $1.85 $1.80 $1.80 $1.80 1,046
2018-08-28 $1.85 $1.90 $1.80 $1.86 $1.86 3,397
2018-08-27 $1.90 $1.90 $1.85 $1.86 $1.86 3,676
2018-08-24 $1.75 $1.90 $1.75 $1.85 $1.85 8,634
2018-08-23 $1.88 $1.94 $1.75 $1.80 $1.80 21,717
2018-08-22 $1.80 $1.90 $1.75 $1.85 $1.85 2,042
2018-08-21 $1.75 $1.91 $1.75 $1.90 $1.90 11,038
2018-08-20 $1.96 $1.96 $1.89 $1.89 $1.89 33,919
2018-08-17 $2.00 $2.05 $1.99 $2.00 $2.00 15,474
2018-08-16 $1.96 $2.00 $1.90 $1.95 $1.95 22,633
2018-08-15 $1.95 $2.00 $1.86 $1.91 $1.91 9,026
2018-08-14 $2.00 $2.00 $1.85 $1.90 $1.90 18,757
2018-08-13 $2.10 $2.10 $1.95 $2.05 $2.05 9,719
2018-08-10 $2.10 $2.10 $2.00 $2.09 $2.09 17,050
2018-08-09 $2.00 $2.10 $1.85 $2.10 $2.10 27,593
2018-08-08 $1.70 $2.00 $1.70 $2.00 $2.00 40,233
2018-08-07 $2.00 $2.10 $1.85 $2.00 $2.00 74,194
2018-08-06 $2.00 $2.10 $1.85 $2.10 $2.10 229,593
2018-08-03 $1.85 $3.00 $1.84 $2.30 $2.30 4,043,761
2018-08-02 $1.75 $1.85 $1.65 $1.75 $1.75 32,276
2018-08-01 $1.65 $1.65 $1.65 $1.65 $1.65 544
2018-07-31 $1.60 $1.70 $1.60 $1.70 $1.70 470
2018-07-30 $1.65 $1.65 $1.56 $1.58 $1.58 10,741
2018-07-27 $1.65 $1.65 $1.65 $1.65 $1.65 19
2018-07-26 $1.60 $1.66 $1.60 $1.65 $1.65 2,069
2018-07-25 $1.70 $1.70 $1.60 $1.63 $1.63 1,590
2018-07-24 $1.74 $1.74 $1.60 $1.68 $1.68 2,479
2018-07-23 $1.60 $1.61 $1.60 $1.60 $1.60 1,951
2018-07-20 $1.66 $1.66 $1.65 $1.65 $1.65 443
2018-07-19 $1.70 $1.76 $1.65 $1.75 $1.75 2,720
2018-07-18 $1.65 $1.70 $1.65 $1.65 $1.65 4,808
2018-07-17 $1.65 $1.75 $1.60 $1.75 $1.75 10,459
2018-07-16 $1.70 $1.70 $1.70 $1.70 $1.70 3,114
2018-07-13 $1.71 $1.71 $1.71 $1.71 $1.71 107
2018-07-12 $1.74 $1.79 $1.71 $1.71 $1.71 1,036
2018-07-11 $1.70 $1.80 $1.65 $1.80 $1.80 7,884
2018-07-10 $1.76 $1.80 $1.70 $1.78 $1.78 13,772
2018-07-09 $1.70 $1.85 $1.60 $1.69 $1.69 22,541
2018-07-06 $1.80 $1.85 $1.80 $1.80 $1.80 2,549
2018-07-05 $1.85 $1.95 $1.75 $1.85 $1.85 18,932
2018-07-03 $1.80 $1.80 $1.80 $1.80 $1.80 1,658
2018-07-02 $1.75 $1.75 $1.70 $1.75 $1.75 527
2018-06-29 $1.75 $1.85 $1.70 $1.75 $1.75 20,504
2018-06-28 $1.85 $1.85 $1.75 $1.75 $1.75 789
2018-06-27 $1.76 $1.89 $1.70 $1.70 $1.70 3,033
2018-06-26 $1.95 $1.95 $1.70 $1.80 $1.80 3,613
2018-06-25 $1.95 $1.95 $1.70 $1.95 $1.95 3,226
2018-06-22 $1.80 $1.90 $1.80 $1.90 $1.90 2,924
2018-06-21 $1.75 $1.90 $1.68 $1.90 $1.90 24,570
2018-06-20 $1.95 $1.95 $1.80 $1.80 $1.80 2,245
2018-06-19 $1.95 $1.95 $1.80 $1.95 $1.95 8,844
2018-06-18 $1.90 $1.95 $1.80 $1.95 $1.95 15,168
2018-06-15 $1.80 $1.95 $1.80 $1.90 $1.90 17,195
2018-06-14 $1.95 $1.95 $1.65 $1.80 $1.80 34,769
2018-06-13 $1.85 $1.95 $1.70 $1.95 $1.95 15,144
2018-06-12 $1.80 $1.90 $1.75 $1.85 $1.85 11,123
2018-06-11 $1.95 $1.95 $1.70 $1.78 $1.78 35,254
2018-06-08 $1.50 $1.90 $1.28 $1.90 $1.90 61,561
2018-06-07 $1.20 $2.10 $1.00 $1.55 $1.55 635,719
2018-06-06 $1.25 $1.35 $1.25 $1.31 $1.31 23,530
2018-06-05 $1.60 $1.60 $1.30 $1.35 $1.35 23,208
2018-06-04 $1.55 $1.60 $1.50 $1.50 $1.50 25,022
2018-06-01 $1.55 $1.65 $1.55 $1.55 $1.55 6,454
2018-05-31 $1.65 $1.65 $1.55 $1.55 $1.55 7,906
2018-05-30 $1.65 $1.65 $1.60 $1.60 $1.60 1,654
2018-05-29 $1.66 $1.66 $1.65 $1.65 $1.65 647
2018-05-25 $1.65 $1.65 $1.65 $1.65 $1.65 113
2018-05-24 $1.60 $1.65 $1.60 $1.65 $1.65 4,815
2018-05-23 $1.70 $1.70 $1.70 $1.70 $1.70 1,943
2018-05-22 $1.60 $1.70 $1.60 $1.65 $1.65 8,346
2018-05-21 $1.70 $1.75 $1.60 $1.64 $1.64 17,492
2018-05-18 $1.91 $1.95 $1.65 $1.69 $1.69 14,709
2018-05-17 $1.98 $1.98 $1.90 $1.95 $1.95 1,378
2018-05-16 $1.95 $2.10 $1.90 $1.90 $1.90 18,852
2018-05-15 $2.10 $2.10 $2.00 $2.10 $2.10 5,396
2018-05-14 $2.05 $2.05 $2.05 $2.05 $2.05 117
2018-05-11 $2.05 $2.10 $2.05 $2.10 $2.10 2,845
2018-05-10 $2.05 $2.10 $2.05 $2.10 $2.10 1,000
2018-05-09 $2.05 $2.05 $2.05 $2.05 $2.05 3,219
2018-05-08 $2.06 $2.06 $2.05 $2.05 $2.05 1,900
2018-05-07 $2.05 $2.10 $2.05 $2.05 $2.05 4,191
2018-05-04 $2.05 $2.05 $2.05 $2.05 $2.05 4,450
2018-05-03 $2.09 $2.10 $2.05 $2.06 $2.06 1,413
2018-05-02 $2.05 $2.10 $2.05 $2.05 $2.05 11,702
2018-05-01 $2.05 $2.05 $2.05 $2.05 $2.05 9
2018-04-30 $2.05 $2.09 $2.05 $2.05 $2.05 2,750
2018-04-27 $2.05 $2.05 $2.05 $2.05 $2.05 307
2018-04-26 $2.05 $2.09 $2.05 $2.05 $2.05 1,039
2018-04-25 $2.10 $2.10 $2.08 $2.09 $2.09 5,489
2018-04-24 $2.05 $2.05 $2.05 $2.05 $2.05 4,615
2018-04-23 $2.15 $2.15 $2.05 $2.05 $2.05 2,395
2018-04-20 $2.05 $2.09 $2.05 $2.07 $2.07 2,338
2018-04-19 $2.05 $2.07 $2.05 $2.05 $2.05 4,081
2018-04-18 $2.15 $2.15 $2.05 $2.08 $2.08 1,870
2018-04-17 $2.10 $2.15 $2.05 $2.15 $2.15 4,517
2018-04-16 $2.17 $2.17 $2.15 $2.15 $2.15 3,057
2018-04-13 $2.10 $2.15 $2.10 $2.15 $2.15 500
2018-04-12 $2.05 $2.20 $2.05 $2.20 $2.20 3,200
2018-04-11 $2.05 $2.05 $1.85 $2.05 $2.05 32,790
2018-04-10 $2.15 $2.15 $2.00 $2.06 $2.06 25,498
2018-04-09 $2.25 $2.25 $2.11 $2.11 $2.11 6,099
2018-04-06 $2.25 $2.26 $2.25 $2.25 $2.25 5,202
2018-04-05 $2.25 $2.30 $2.25 $2.30 $2.30 9,501
2018-04-04 $2.23 $2.26 $2.20 $2.25 $2.25 10,298
2018-04-03 $2.30 $2.31 $2.25 $2.25 $2.25 14,867
2018-04-02 $2.30 $2.35 $2.29 $2.35 $2.35 14,288
2018-03-29 $2.25 $2.25 $2.25 $2.25 $2.25 468
2018-03-28 $2.25 $2.30 $2.25 $2.26 $2.26 1,436
2018-03-27 $2.20 $2.30 $2.20 $2.26 $2.26 12,913
2018-03-26 $2.20 $2.25 $2.20 $2.25 $2.25 2,853
2018-03-23 $2.30 $2.30 $2.20 $2.20 $2.20 6,199
2018-03-22 $2.30 $2.30 $2.25 $2.25 $2.25 5,219
2018-03-21 $2.33 $2.33 $2.33 $2.33 $2.33 2,409
2018-03-20 $2.30 $2.40 $2.30 $2.40 $2.40 1,579
2018-03-19 $2.40 $2.40 $2.35 $2.40 $2.40 6,032
2018-03-16 $2.33 $2.40 $2.33 $2.40 $2.40 4,516
2018-03-15 $2.45 $2.45 $2.30 $2.35 $2.35 13,370
2018-03-14 $2.27 $2.40 $2.25 $2.40 $2.40 16,861
2018-03-13 $2.30 $2.35 $2.25 $2.35 $2.35 5,070
2018-03-12 $2.25 $2.31 $2.20 $2.20 $2.20 5,473
2018-03-09 $2.20 $2.35 $2.20 $2.35 $2.35 3,199
2018-03-08 $2.20 $2.30 $2.20 $2.30 $2.30 3,227
2018-03-07 $2.10 $2.15 $2.10 $2.15 $2.15 12,900
2018-03-06 $2.05 $2.10 $2.05 $2.05 $2.05 3,025
2018-03-05 $2.05 $2.10 $2.05 $2.05 $2.05 2,254
2018-03-02 $2.06 $2.07 $2.05 $2.05 $2.05 2,449
2018-03-01 $2.05 $2.15 $2.05 $2.10 $2.10 1,811
2018-02-28 $2.05 $2.15 $2.05 $2.10 $2.10 3,520
2018-02-27 $2.15 $2.15 $2.00 $2.10 $2.10 22,304
2018-02-26 $2.26 $2.26 $2.15 $2.15 $2.15 5,286
2018-02-23 $2.20 $2.30 $2.20 $2.25 $2.25 14,882
2018-02-22 $2.25 $2.25 $2.20 $2.20 $2.20 911
2018-02-21 $2.20 $2.25 $2.20 $2.25 $2.25 7,348
2018-02-20 $2.35 $2.35 $2.20 $2.25 $2.25 14,585
2018-02-16 $2.36 $2.37 $2.30 $2.30 $2.30 5,732
2018-02-15 $2.35 $2.40 $2.35 $2.40 $2.40 981
2018-02-14 $2.40 $2.44 $2.35 $2.35 $2.35 5,106
2018-02-13 $2.35 $2.45 $2.23 $2.45 $2.45 16,774
2018-02-12 $2.25 $2.30 $2.20 $2.25 $2.25 23,064
2018-02-09 $2.25 $2.30 $2.20 $2.25 $2.25 20,871
2018-02-08 $2.30 $2.40 $2.25 $2.25 $2.25 11,599
2018-02-07 $2.40 $2.40 $2.35 $2.37 $2.37 1,970
2018-02-06 $2.25 $2.35 $2.25 $2.35 $2.35 29,570
2018-02-05 $2.35 $2.37 $2.25 $2.30 $2.30 55,149
2018-02-02 $2.60 $3.00 $2.35 $2.40 $2.40 130,654
2018-02-01 $2.37 $2.65 $2.35 $2.60 $2.60 243,931
2018-01-31 $2.35 $2.60 $2.25 $2.40 $2.40 59,987
2018-01-30 $2.25 $2.35 $2.25 $2.25 $2.25 13,742
2018-01-29 $2.25 $2.30 $2.25 $2.30 $2.30 10,377
2018-01-26 $2.25 $2.30 $2.25 $2.25 $2.25 14,115
2018-01-25 $2.32 $2.34 $2.29 $2.29 $2.29 3,957
2018-01-24 $2.25 $2.35 $2.25 $2.35 $2.35 28,004
2018-01-23 $2.25 $2.30 $2.25 $2.27 $2.27 5,267
2018-01-22 $2.30 $2.30 $2.25 $2.25 $2.25 3,913
2018-01-19 $2.30 $2.35 $2.25 $2.30 $2.30 9,470
2018-01-18 $2.25 $2.34 $2.25 $2.30 $2.30 2,336
2018-01-17 $2.30 $2.33 $2.25 $2.29 $2.29 32,235
2018-01-16 $2.20 $2.40 $2.20 $2.30 $2.30 192,539
2018-01-12 $2.20 $2.25 $2.15 $2.20 $2.20 10,534
2018-01-11 $2.20 $2.20 $2.15 $2.20 $2.20 3,934
2018-01-10 $2.25 $2.25 $2.15 $2.21 $2.21 28,177
2018-01-09 $2.20 $2.24 $2.20 $2.20 $2.20 15,812
2018-01-08 $2.30 $2.30 $2.15 $2.20 $2.20 37,298
2018-01-05 $2.25 $2.25 $2.15 $2.15 $2.15 17,426
2018-01-04 $2.05 $2.33 $2.05 $2.20 $2.20 18,934
2018-01-03 $2.15 $2.25 $2.10 $2.15 $2.15 15,845
2018-01-02 $2.15 $2.35 $2.15 $2.20 $2.20 27,024
2017-12-29 $2.07 $2.15 $1.85 $2.15 $2.15 66,820
2017-12-28 $2.20 $2.25 $2.05 $2.10 $2.10 82,963
2017-12-27 $2.15 $2.20 $2.10 $2.20 $2.20 74,746
2017-12-26 $2.20 $2.21 $2.15 $2.15 $2.15 33,661
2017-12-22 $2.20 $2.20 $2.15 $2.20 $2.20 21,272
2017-12-21 $2.25 $2.25 $2.11 $2.15 $2.15 13,286
2017-12-20 $2.35 $2.35 $2.20 $2.22 $2.22 5,633
2017-12-19 $2.20 $2.40 $2.00 $2.35 $2.35 39,732
2017-12-18 $2.40 $2.40 $2.20 $2.25 $2.25 57,498
2017-12-15 $2.40 $2.45 $2.25 $2.25 $2.25 29,549
2017-12-14 $2.35 $2.45 $2.35 $2.40 $2.40 7,788
2017-12-13 $2.50 $2.50 $2.30 $2.40 $2.40 31,709
2017-12-12 $2.31 $2.80 $2.30 $2.40 $2.40 156,640
2017-12-11 $2.35 $2.37 $2.25 $2.29 $2.29 14,365
2017-12-08 $2.40 $2.40 $2.30 $2.35 $2.35 6,992
2017-12-07 $2.35 $2.40 $2.20 $2.31 $2.31 34,296
2017-12-06 $2.25 $2.44 $2.23 $2.25 $2.25 59,740
2017-12-05 $2.20 $2.34 $2.20 $2.24 $2.24 21,570
2017-12-04 $2.50 $2.55 $2.20 $2.20 $2.20 77,630
2017-12-01 $2.42 $2.50 $2.40 $2.40 $2.40 6,875
2017-11-30 $2.55 $2.58 $2.45 $2.49 $2.49 37,344
2017-11-29 $2.54 $2.65 $2.46 $2.51 $2.51 17,982
2017-11-28 $2.60 $2.64 $2.49 $2.50 $2.50 19,580
2017-11-27 $2.59 $2.70 $2.54 $2.60 $2.60 18,398
2017-11-24 $2.69 $2.69 $2.55 $2.65 $2.65 10,339
2017-11-22 $2.65 $2.75 $2.54 $2.62 $2.62 16,852
2017-11-21 $2.65 $2.65 $2.50 $2.65 $2.65 50,129
2017-11-20 $2.75 $2.75 $2.58 $2.58 $2.58 11,694
2017-11-17 $2.71 $2.80 $2.45 $2.60 $2.60 30,487
2017-11-16 $3.00 $3.00 $2.66 $2.75 $2.75 22,848
2017-11-15 $3.20 $3.20 $2.30 $3.00 $3.00 178,038
2017-11-14 $3.35 $3.35 $3.25 $3.30 $3.30 4,588
2017-11-13 $3.05 $3.40 $3.05 $3.25 $3.25 24,016
2017-11-10 $3.35 $3.35 $3.00 $3.23 $3.23 37,353
2017-11-09 $3.40 $3.45 $3.30 $3.30 $3.30 22,906
2017-11-08 $3.45 $3.75 $3.30 $3.40 $3.40 19,832
2017-11-07 $3.20 $3.47 $3.16 $3.35 $3.35 19,734
2017-11-06 $3.30 $3.30 $3.15 $3.20 $3.20 13,659
2017-11-03 $3.25 $3.25 $3.15 $3.20 $3.20 9,233
2017-11-02 $3.10 $3.20 $3.05 $3.20 $3.20 6,476
2017-11-01 $3.11 $3.20 $3.05 $3.10 $3.10 6,055
2017-10-31 $3.10 $3.20 $3.05 $3.10 $3.10 5,706
2017-10-30 $3.35 $3.35 $3.05 $3.10 $3.10 59,652
2017-10-27 $3.20 $3.20 $3.05 $3.10 $3.10 25,060
2017-10-26 $3.30 $3.30 $3.15 $3.20 $3.20 4,611
2017-10-25 $3.30 $3.52 $3.25 $3.25 $3.25 10,907
2017-10-24 $3.35 $3.45 $3.25 $3.25 $3.25 11,431
2017-10-23 $3.65 $3.65 $3.25 $3.30 $3.30 45,281
2017-10-20 $3.80 $3.80 $3.55 $3.65 $3.65 11,387
2017-10-19 $3.75 $3.75 $3.65 $3.70 $3.70 9,504
2017-10-18 $4.00 $4.15 $3.70 $3.70 $3.70 26,262
2017-10-17 $4.10 $4.22 $3.90 $3.95 $3.95 11,018
2017-10-16 $4.00 $4.19 $3.95 $4.05 $4.05 26,996
2017-10-13 $4.00 $4.15 $4.00 $4.15 $4.15 12,911
2017-10-12 $4.05 $4.10 $4.00 $4.05 $4.05 11,928
2017-10-11 $4.00 $4.12 $4.00 $4.05 $4.05 16,982
2017-10-10 $3.90 $4.00 $3.85 $3.90 $3.90 21,244
2017-10-09 $3.85 $3.90 $3.85 $3.90 $3.90 13,330
2017-10-06 $3.90 $4.00 $3.75 $3.85 $3.85 17,433
2017-10-05 $3.79 $3.90 $3.68 $3.85 $3.85 16,239
2017-10-04 $3.70 $3.80 $3.55 $3.68 $3.68 22,012
2017-10-03 $3.55 $3.74 $3.55 $3.65 $3.65 27,039
2017-10-02 $3.60 $3.70 $3.36 $3.60 $3.60 107,644
2017-09-29 $4.30 $4.30 $3.75 $3.90 $3.90 111,472
2017-09-28 $4.40 $4.50 $4.30 $4.35 $4.35 27,739
2017-09-27 $4.50 $4.50 $4.30 $4.40 $4.40 37,834
2017-09-26 $4.55 $4.55 $4.30 $4.40 $4.40 77,376
2017-09-25 $4.90 $4.90 $4.55 $4.65 $4.65 53,452
2017-09-22 $5.00 $5.00 $4.80 $5.00 $5.00 16,578
2017-09-21 $4.90 $5.15 $4.75 $5.05 $5.05 39,268
2017-09-20 $4.73 $4.95 $4.70 $4.95 $4.84 45,083
2017-09-19 $4.80 $4.80 $4.65 $4.65 $4.54 36,069
2017-09-18 $5.00 $5.00 $4.60 $4.65 $4.54 32,457
2017-09-15 $5.00 $5.15 $4.90 $4.95 $4.84 6,928
2017-09-14 $5.15 $5.15 $4.50 $5.10 $4.98 34,447
2017-09-13 $4.93 $5.20 $4.93 $5.10 $4.98 25,584
2017-09-12 $4.95 $5.10 $4.95 $5.00 $4.88 35,244
2017-09-11 $5.75 $5.80 $4.95 $5.10 $4.98 207,904
2017-09-08 $4.85 $5.30 $4.55 $4.85 $4.74 65,211
2017-09-07 $4.80 $5.00 $4.54 $4.73 $4.62 77,686
2017-09-06 $4.80 $5.00 $4.50 $4.90 $4.79 60,239
2017-09-05 $5.60 $5.75 $4.10 $4.80 $4.69 106,858
2017-09-01 $5.75 $5.90 $5.60 $5.60 $5.47 13,443
2017-08-31 $5.80 $5.93 $5.75 $5.77 $5.64 9,050
2017-08-30 $5.65 $5.75 $5.65 $5.75 $5.62 6,827
2017-08-29 $5.50 $5.55 $5.50 $5.55 $5.42 1,553
2017-08-28 $5.95 $5.95 $5.50 $5.50 $5.37 18,814
2017-08-25 $5.85 $5.95 $5.80 $5.80 $5.67 7,192
2017-08-24 $5.85 $5.85 $5.85 $5.85 $5.71 1,337
2017-08-23 $5.81 $5.81 $5.81 $5.81 $5.67 3,645
2017-08-22 $5.70 $5.75 $5.70 $5.70 $5.57 3,291
2017-08-21 $5.70 $5.70 $5.60 $5.65 $5.52 4,826
2017-08-18 $5.60 $5.65 $5.60 $5.60 $5.47 2,535
2017-08-17 $5.60 $5.60 $5.53 $5.55 $5.42 5,032
2017-08-16 $5.65 $5.70 $5.55 $5.55 $5.42 20,813
2017-08-15 $5.55 $5.63 $5.50 $5.50 $5.37 1,091
2017-08-14 $5.65 $5.70 $5.55 $5.55 $5.42 2,536
2017-08-11 $5.55 $5.56 $5.50 $5.50 $5.37 2,523
2017-08-10 $5.50 $5.54 $5.50 $5.50 $5.37 6,659
2017-08-09 $5.80 $5.80 $5.57 $5.57 $5.44 4,544
2017-08-08 $5.65 $5.70 $5.55 $5.58 $5.45 3,986
2017-08-07 $5.65 $5.70 $5.55 $5.60 $5.47 4,952
2017-08-04 $5.60 $5.70 $5.60 $5.66 $5.53 4,872
2017-08-03 $5.65 $5.65 $5.60 $5.60 $5.47 11,901
2017-08-02 $5.70 $5.70 $5.60 $5.65 $5.52 7,500
2017-08-01 $5.65 $5.68 $5.65 $5.68 $5.55 2,717
2017-07-31 $5.66 $5.66 $5.66 $5.66 $5.53 620
2017-07-28 $5.70 $5.70 $5.70 $5.70 $5.57 80
2017-07-27 $5.70 $5.70 $5.70 $5.70 $5.57 699
2017-07-26 $5.60 $5.78 $5.60 $5.78 $5.64 2,806
2017-07-25 $5.75 $5.85 $5.65 $5.75 $5.62 7,877
2017-07-24 $5.90 $5.95 $5.85 $5.85 $5.71 5,741
2017-07-21 $5.95 $5.95 $5.95 $5.95 $5.81 502
2017-07-20 $5.80 $5.85 $5.80 $5.85 $5.71 407
2017-07-19 $5.93 $5.95 $5.80 $5.85 $5.71 6,316
2017-07-18 $5.85 $5.85 $5.70 $5.85 $5.71 6,872
2017-07-17 $6.00 $6.00 $5.70 $5.75 $5.62 38,958
2017-07-14 $5.65 $5.91 $5.65 $5.90 $5.76 45,319
2017-07-13 $5.85 $5.85 $5.75 $5.80 $5.66 6,001
2017-07-12 $5.85 $5.85 $5.75 $5.77 $5.64 4,556
2017-07-11 $5.78 $5.80 $5.78 $5.80 $5.67 1,621
2017-07-10 $5.85 $5.85 $5.85 $5.85 $5.71 85
2017-07-07 $5.85 $5.90 $5.85 $5.85 $5.71 5,987
2017-07-06 $5.76 $5.76 $5.76 $5.76 $5.63 14
2017-07-05 $5.66 $5.85 $5.66 $5.76 $5.63 3,497
2017-07-03 $5.80 $5.80 $5.70 $5.75 $5.62 5,128
2017-06-30 $5.75 $5.75 $5.65 $5.65 $5.52 657
2017-06-29 $5.58 $5.72 $5.55 $5.60 $5.47 3,731
2017-06-28 $5.70 $5.80 $5.70 $5.75 $5.62 1,007
2017-06-27 $5.80 $5.80 $5.65 $5.74 $5.61 3,640
2017-06-26 $5.80 $5.80 $5.70 $5.73 $5.60 5,503
2017-06-23 $5.80 $5.80 $5.70 $5.80 $5.67 5,541
2017-06-22 $5.85 $5.85 $5.75 $5.77 $5.64 6,480
2017-06-21 $5.65 $5.80 $5.65 $5.80 $5.66 16,038
2017-06-20 $5.95 $5.95 $5.80 $5.85 $5.60 13,675
2017-06-19 $5.95 $5.95 $5.85 $5.90 $5.65 17,047
2017-06-16 $5.85 $5.95 $5.80 $5.95 $5.69 13,096
2017-06-15 $5.85 $5.85 $5.85 $5.85 $5.60 2,069
2017-06-14 $5.85 $5.85 $5.81 $5.81 $5.56 935
2017-06-13 $5.75 $5.90 $5.75 $5.90 $5.65 717
2017-06-12 $5.95 $5.95 $5.90 $5.90 $5.65 5,121
2017-06-09 $5.90 $5.95 $5.90 $5.95 $5.69 26,207
2017-06-08 $5.65 $5.93 $5.65 $5.90 $5.65 2,032
2017-06-07 $5.80 $5.95 $5.65 $5.80 $5.55 18,063
2017-06-06 $5.75 $5.80 $5.55 $5.75 $5.50 2,841
2017-06-05 $5.70 $5.80 $5.70 $5.80 $5.55 8,857
2017-06-02 $5.75 $5.80 $5.70 $5.75 $5.50 8,044
2017-06-01 $5.83 $5.83 $5.53 $5.80 $5.55 8,864
2017-05-31 $5.60 $5.60 $5.50 $5.60 $5.36 6,937
2017-05-30 $5.65 $5.75 $5.60 $5.60 $5.36 8,339
2017-05-26 $5.60 $5.70 $5.45 $5.60 $5.36 24,698
2017-05-25 $5.65 $5.95 $5.55 $5.95 $5.69 23,519
2017-05-24 $5.70 $5.73 $5.65 $5.73 $5.48 2,095
2017-05-23 $5.80 $5.80 $5.65 $5.70 $5.45 16,685
2017-05-22 $5.86 $5.95 $5.80 $5.80 $5.55 20,240
2017-05-19 $5.80 $5.90 $5.80 $5.80 $5.55 11,614
2017-05-18 $5.80 $5.90 $5.80 $5.90 $5.65 8,100
2017-05-17 $5.83 $5.83 $5.83 $5.83 $5.58 200
2017-05-16 $5.80 $5.95 $5.80 $5.95 $5.69 18,563
2017-05-15 $5.94 $5.94 $5.75 $5.80 $5.55 17,843
2017-05-12 $5.92 $5.95 $5.85 $5.90 $5.65 7,279
2017-05-11 $5.95 $5.95 $5.80 $5.90 $5.65 3,507
2017-05-10 $5.90 $5.94 $5.82 $5.93 $5.67 4,174
2017-05-09 $5.95 $6.00 $5.95 $5.97 $5.71 3,033
2017-05-08 $5.83 $5.95 $5.80 $5.95 $5.69 5,409
2017-05-05 $5.80 $5.85 $5.80 $5.85 $5.60 2,215
2017-05-04 $5.93 $5.93 $5.80 $5.85 $5.60 2,279
2017-05-03 $5.85 $5.90 $5.85 $5.90 $5.65 1,402
2017-05-02 $6.09 $6.15 $5.90 $5.90 $5.65 9,981
2017-05-01 $5.95 $5.95 $5.80 $5.85 $5.60 19,623
2017-04-28 $6.09 $6.09 $5.95 $6.00 $5.74 7,016
2017-04-27 $6.05 $6.05 $6.05 $6.05 $5.79 2,000
2017-04-26 $6.00 $6.10 $6.00 $6.10 $5.84 7,950
2017-04-25 $6.00 $6.15 $5.90 $6.00 $5.74 10,601
2017-04-24 $6.20 $6.20 $6.00 $6.15 $5.88 6,803
2017-04-21 $6.20 $6.20 $6.05 $6.10 $5.84 3,639
2017-04-20 $6.15 $6.29 $6.07 $6.15 $5.89 11,650
2017-04-19 $6.40 $6.40 $6.15 $6.15 $5.89 1,932
2017-04-18 $6.20 $6.20 $6.20 $6.20 $5.93 236
2017-04-17 $6.23 $6.30 $6.15 $6.15 $5.89 17,235
2017-04-13 $6.19 $6.19 $6.15 $6.15 $5.89 706
2017-04-12 $6.30 $6.50 $6.15 $6.15 $5.89 9,113
2017-04-11 $6.25 $6.30 $6.20 $6.30 $6.03 2,541
2017-04-10 $6.15 $6.41 $6.15 $6.20 $5.93 4,598
2017-04-07 $6.05 $6.20 $6.05 $6.20 $5.93 2,770
2017-04-06 $6.31 $6.31 $6.15 $6.31 $6.04 1,680
2017-04-05 $6.15 $6.28 $6.15 $6.15 $5.89 3,589
2017-04-04 $6.36 $6.36 $6.15 $6.15 $5.89 13,492
2017-04-03 $6.60 $6.68 $6.30 $6.45 $6.17 14,480
2017-03-31 $6.34 $6.70 $6.34 $6.56 $6.28 11,095
2017-03-30 $6.50 $6.54 $6.19 $6.30 $6.03 35,198
2017-03-29 $6.15 $6.45 $6.15 $6.45 $6.17 35,205
2017-03-28 $6.35 $6.68 $6.10 $6.12 $5.85 72,660
2017-03-27 $6.35 $6.35 $6.15 $6.35 $6.08 28,869
2017-03-24 $6.05 $6.29 $6.05 $6.20 $5.93 8,172
2017-03-23 $5.97 $6.10 $5.86 $6.10 $5.84 17,324
2017-03-22 $6.25 $6.25 $5.60 $5.90 $5.65 31,231
2017-03-21 $6.35 $6.55 $6.10 $6.15 $5.89 56,305
2017-03-20 $6.35 $6.40 $6.10 $6.40 $6.12 35,076
2017-03-17 $6.65 $6.65 $6.45 $6.45 $6.17 5,533
2017-03-16 $6.50 $6.70 $6.36 $6.55 $6.27 10,330
2017-03-15 $6.75 $6.80 $6.50 $6.50 $6.22 4,713
2017-03-14 $6.90 $6.90 $6.75 $6.90 $6.48 11,021
2017-03-13 $6.70 $6.90 $6.69 $6.80 $6.39 18,662
2017-03-10 $6.34 $6.70 $6.15 $6.69 $6.29 31,306
2017-03-09 $6.30 $6.30 $6.10 $6.12 $5.75 1,044
2017-03-08 $6.20 $6.55 $6.15 $6.30 $5.92 5,720
2017-03-07 $6.20 $6.42 $6.20 $6.21 $5.83 10,946
2017-03-06 $6.50 $6.55 $6.25 $6.40 $6.01 4,922
2017-03-03 $6.54 $6.54 $6.25 $6.54 $6.14 14,920
2017-03-02 $6.39 $6.39 $6.29 $6.30 $5.92 5,697
2017-03-01 $6.54 $6.55 $6.37 $6.37 $5.99 9,340
2017-02-28 $6.45 $6.53 $6.40 $6.40 $6.01 4,729
2017-02-27 $6.55 $6.68 $6.36 $6.45 $6.06 10,521
2017-02-24 $6.50 $6.60 $6.32 $6.60 $6.20 11,312
2017-02-23 $5.96 $6.85 $5.96 $6.75 $6.34 20,105
2017-02-22 $6.00 $6.00 $5.95 $5.95 $5.59 300
2017-02-21 $6.00 $6.00 $5.95 $6.00 $5.64 12,044
2017-02-17 $6.00 $6.00 $5.93 $6.00 $5.64 9,600
2017-02-16 $5.90 $6.00 $5.86 $5.94 $5.58 4,204
2017-02-15 $5.90 $5.90 $5.80 $5.90 $5.54 6,412
2017-02-14 $5.89 $5.90 $5.89 $5.90 $5.54 1,511
2017-02-13 $5.75 $5.90 $5.75 $5.85 $5.50 6,898
2017-02-10 $5.75 $5.90 $5.50 $5.70 $5.36 13,239
2017-02-09 $5.80 $5.85 $5.75 $5.80 $5.45 15,205
2017-02-08 $5.89 $5.90 $5.80 $5.85 $5.49 975
2017-02-07 $5.85 $5.91 $5.85 $5.87 $5.52 14,555
2017-02-06 $5.80 $5.90 $5.75 $5.80 $5.45 5,844
2017-02-03 $5.85 $6.04 $5.85 $5.92 $5.57 5,769
2017-02-02 $5.75 $6.03 $5.75 $6.03 $5.66 291
2017-02-01 $6.05 $6.05 $6.05 $6.05 $5.68 4,669
2017-01-31 $5.85 $6.00 $5.80 $6.00 $5.64 4,178
2017-01-30 $6.05 $6.05 $5.65 $5.70 $5.36 40,688
2017-01-27 $6.05 $6.15 $6.05 $6.10 $5.73 8,764
2017-01-26 $6.13 $6.15 $6.06 $6.12 $5.75 6,777
2017-01-25 $6.10 $6.20 $6.10 $6.11 $5.74 1,582
2017-01-24 $6.20 $6.20 $6.10 $6.15 $5.78 2,765
2017-01-23 $6.00 $6.15 $6.00 $6.14 $5.77 2,857
2017-01-20 $6.06 $6.19 $6.06 $6.06 $5.70 2,872
2017-01-19 $6.25 $6.25 $6.05 $6.15 $5.78 16,744
2017-01-18 $6.05 $6.25 $6.05 $6.19 $5.82 4,471
2017-01-17 $6.10 $6.10 $6.05 $6.05 $5.69 8,437
2017-01-13 $6.00 $6.09 $6.00 $6.09 $5.72 2,301
2017-01-12 $6.00 $6.05 $6.00 $6.05 $5.68 2,801
2017-01-11 $6.01 $6.10 $6.00 $6.10 $5.73 5,622
2017-01-10 $6.10 $6.10 $6.01 $6.10 $5.73 9,234
2017-01-09 $6.00 $6.05 $6.00 $6.05 $5.68 9,904
2017-01-06 $6.00 $6.00 $5.95 $6.00 $5.64 7,467
2017-01-05 $5.75 $5.95 $5.75 $5.90 $5.54 3,552
2017-01-04 $5.90 $5.95 $5.60 $5.95 $5.59 30,437
2017-01-03 $6.05 $6.10 $5.80 $5.85 $5.50 32,907
2016-12-30 $5.90 $6.00 $5.85 $6.00 $5.64 23,394
2016-12-29 $5.65 $5.95 $5.65 $5.85 $5.50 37,868
2016-12-28 $5.53 $5.75 $5.53 $5.65 $5.31 14,013
2016-12-27 $5.79 $5.80 $5.61 $5.70 $5.36 14,129
2016-12-23 $5.80 $5.80 $5.70 $5.70 $5.36 5,959
2016-12-22 $5.65 $5.75 $5.60 $5.65 $5.31 3,546
2016-12-21 $5.60 $5.75 $5.60 $5.70 $5.36 17,719
2016-12-20 $5.75 $5.75 $5.65 $5.73 $5.27 34,488
2016-12-19 $5.65 $5.75 $5.61 $5.75 $5.29 19,673
2016-12-16 $5.50 $5.60 $5.50 $5.60 $5.15 3,772
2016-12-15 $5.50 $5.55 $5.49 $5.55 $5.11 8,000
2016-12-14 $5.47 $5.49 $5.47 $5.49 $5.05 1,670
2016-12-13 $5.45 $5.50 $5.40 $5.50 $5.06 11,039
2016-12-12 $5.55 $5.65 $5.45 $5.45 $5.02 30,504
2016-12-09 $5.55 $5.70 $5.50 $5.50 $5.06 19,533
2016-12-08 $5.50 $5.73 $5.50 $5.73 $5.27 8,823
2016-12-07 $5.48 $5.60 $5.40 $5.60 $5.15 6,144
2016-12-06 $5.40 $5.70 $5.35 $5.50 $5.06 54,635
2016-12-05 $5.55 $5.65 $5.40 $5.50 $5.06 8,052
2016-12-02 $5.60 $5.70 $5.45 $5.60 $5.15 25,418
2016-12-01 $5.38 $5.70 $5.15 $5.70 $5.25 36,588
2016-11-30 $5.10 $5.45 $5.10 $5.45 $5.02 18,421
2016-11-29 $5.15 $5.15 $5.12 $5.15 $4.74 15,769
2016-11-28 $5.15 $5.20 $5.05 $5.16 $4.75 7,186
2016-11-25 $5.15 $5.15 $5.15 $5.15 $4.74 0
2016-11-23 $5.13 $5.15 $5.05 $5.15 $4.74 8,021
2016-11-22 $4.95 $5.15 $4.90 $5.10 $4.69 27,079
2016-11-21 $4.94 $4.94 $4.90 $4.90 $4.51 2,589
2016-11-18 $4.95 $5.00 $4.94 $4.95 $4.56 5,269
2016-11-17 $5.00 $5.00 $5.00 $5.00 $4.60 1,250
2016-11-16 $5.04 $5.04 $5.04 $5.04 $4.64 32
2016-11-15 $5.00 $5.10 $4.99 $5.04 $4.64 17,493
2016-11-14 $4.91 $4.91 $4.89 $4.89 $4.50 601
2016-11-11 $4.71 $4.95 $4.71 $4.95 $4.56 3,700
2016-11-10 $4.95 $4.95 $4.95 $4.95 $4.56 200
2016-11-09 $4.95 $5.00 $4.95 $5.00 $4.60 5,850
2016-11-08 $4.92 $4.92 $4.92 $4.92 $4.53 1,099
2016-11-07 $4.86 $4.90 $4.85 $4.90 $4.51 3,646
2016-11-04 $4.91 $4.91 $4.90 $4.90 $4.51 4,555
2016-11-03 $4.85 $4.85 $4.85 $4.85 $4.46 101
2016-11-02 $5.01 $5.01 $5.01 $5.01 $4.61 1,500
2016-11-01 $5.01 $5.01 $5.01 $5.01 $4.61 0
2016-10-31 $5.05 $5.05 $5.01 $5.01 $4.61 2,166
2016-10-28 $5.00 $5.05 $5.00 $5.05 $4.65 12,019
2016-10-27 $5.05 $5.05 $4.95 $5.05 $4.65 14,631
2016-10-26 $5.00 $5.05 $4.91 $5.05 $4.65 3,066
2016-10-25 $4.90 $4.95 $4.90 $4.95 $4.56 1,476
2016-10-24 $5.10 $5.10 $4.99 $5.10 $4.69 21,120
2016-10-21 $4.99 $4.99 $4.99 $4.99 $4.60 1,800
2016-10-20 $4.75 $5.00 $4.75 $5.00 $4.60 8,508
2016-10-19 $4.75 $4.95 $4.70 $4.86 $4.47 6,633
2016-10-18 $4.95 $5.05 $4.81 $5.00 $4.60 28,058
2016-10-17 $4.90 $5.00 $4.90 $4.95 $4.56 3,391
2016-10-14 $4.92 $4.95 $4.89 $4.95 $4.56 7,645
2016-10-13 $4.67 $4.93 $4.67 $4.89 $4.50 5,121
2016-10-12 $4.85 $4.90 $4.72 $4.73 $4.35 5,478
2016-10-11 $4.91 $4.91 $4.91 $4.91 $4.52 100
2016-10-10 $4.90 $4.94 $4.79 $4.93 $4.54 6,943
2016-10-07 $4.61 $4.84 $4.48 $4.83 $4.44 73,675
2016-10-06 $4.90 $4.90 $4.38 $4.48 $4.12 92,940
2016-10-05 $4.95 $4.96 $4.92 $4.93 $4.54 5,343
2016-10-04 $4.92 $4.98 $4.92 $4.95 $4.56 6,899
2016-10-03 $4.98 $5.05 $4.92 $4.92 $4.53 41,242
2016-09-30 $4.98 $5.00 $4.92 $5.00 $4.60 16,564
2016-09-29 $4.95 $4.98 $4.88 $4.97 $4.57 25,029
2016-09-28 $4.98 $4.98 $4.97 $4.98 $4.58 7,889
2016-09-27 $4.91 $4.99 $4.89 $4.95 $4.56 171,624
2016-09-26 $4.91 $4.93 $4.88 $4.90 $4.51 7,723
2016-09-23 $5.00 $5.00 $4.87 $4.97 $4.57 15,624
2016-09-22 $4.98 $5.00 $4.93 $4.99 $4.59 12,250
2016-09-21 $5.02 $5.02 $4.94 $5.00 $4.60 4,537
2016-09-20 $5.01 $5.14 $5.01 $5.07 $4.56 7,361
2016-09-19 $5.05 $5.15 $5.05 $5.10 $4.58 1,810
2016-09-16 $5.10 $5.19 $5.00 $5.00 $4.49 48,665
2016-09-15 $5.13 $5.14 $4.98 $5.10 $4.58 17,030
2016-09-14 $5.14 $5.14 $5.03 $5.09 $4.57 17,359
2016-09-13 $5.05 $5.17 $5.04 $5.15 $4.63 18,519
2016-09-12 $5.04 $5.05 $4.99 $5.04 $4.53 20,877
2016-09-09 $5.10 $5.11 $4.98 $5.05 $4.54 17,876
2016-09-08 $5.00 $5.11 $4.99 $5.09 $4.57 74,772
2016-09-07 $4.99 $5.09 $4.97 $5.06 $4.55 43,174
2016-09-06 $5.07 $5.11 $4.97 $5.00 $4.49 35,009
2016-09-02 $5.03 $5.03 $5.03 $5.03 $4.52 811
2016-09-01 $5.08 $5.08 $4.99 $5.03 $4.52 1,372
2016-08-31 $5.03 $5.09 $4.99 $5.00 $4.49 17,107
2016-08-30 $5.09 $5.09 $5.02 $5.08 $4.57 12,993
2016-08-29 $5.03 $5.43 $5.01 $5.13 $4.61 37,455
2016-08-26 $4.99 $5.04 $4.99 $4.99 $4.48 1,626
2016-08-25 $5.00 $5.00 $4.96 $4.98 $4.48 6,395
2016-08-24 $4.97 $5.05 $4.97 $5.02 $4.52 6,004
2016-08-23 $4.98 $4.98 $4.97 $4.97 $4.47 2,025
2016-08-22 $4.97 $4.99 $4.97 $4.99 $4.48 3,039
2016-08-19 $4.96 $4.96 $4.96 $4.96 $4.46 149
2016-08-18 $4.98 $4.99 $4.96 $4.98 $4.48 8,706
2016-08-17 $5.01 $5.01 $4.96 $5.00 $4.49 5,901
2016-08-16 $4.97 $5.05 $4.97 $5.02 $4.51 18,980
2016-08-15 $5.05 $5.05 $5.03 $5.05 $4.54 12,151
2016-08-12 $5.06 $5.06 $5.01 $5.01 $4.50 2,936
2016-08-11 $5.06 $5.06 $4.98 $4.98 $4.48 2,513
2016-08-10 $5.09 $5.09 $4.95 $5.07 $4.55 5,158
2016-08-09 $5.05 $5.05 $5.05 $5.05 $4.54 68
2016-08-08 $5.05 $5.05 $5.05 $5.05 $4.54 0
2016-08-05 $5.06 $5.06 $5.05 $5.05 $4.54 6,500
2016-08-04 $5.05 $5.07 $5.02 $5.06 $4.55 13,968
2016-08-03 $5.02 $5.02 $5.02 $5.02 $4.51 0
2016-08-02 $5.07 $5.08 $5.02 $5.02 $4.51 5,425
2016-08-01 $5.09 $5.09 $5.05 $5.05 $4.54 892
2016-07-29 $5.05 $5.07 $5.05 $5.06 $4.55 4,425
2016-07-28 $5.05 $5.08 $5.05 $5.06 $4.55 2,000
2016-07-27 $5.02 $5.08 $5.02 $5.08 $4.57 1,606
2016-07-26 $5.09 $5.09 $5.05 $5.08 $4.57 3,294
2016-07-25 $5.00 $5.14 $5.00 $5.07 $4.56 17,494
2016-07-22 $5.00 $5.00 $5.00 $5.00 $4.49 104
2016-07-21 $4.98 $5.00 $4.96 $5.00 $4.49 2,410
2016-07-20 $5.00 $5.02 $4.97 $5.00 $4.49 14,400
2016-07-19 $4.98 $5.00 $4.95 $5.00 $4.49 2,301
2016-07-18 $4.99 $5.00 $4.96 $5.00 $4.49 11,712
2016-07-15 $4.93 $5.03 $4.93 $4.96 $4.46 12,877
2016-07-14 $4.98 $5.04 $4.98 $5.04 $4.53 6,000
2016-07-13 $5.00 $5.00 $5.00 $5.00 $4.49 240
2016-07-12 $5.03 $5.12 $5.00 $5.01 $4.50 6,157
2016-07-11 $4.92 $4.92 $4.92 $4.92 $4.42 100
2016-07-08 $4.93 $4.93 $4.93 $4.93 $4.43 100
2016-07-07 $4.99 $4.99 $4.93 $4.93 $4.43 17,297
2016-07-06 $5.04 $5.04 $4.81 $4.88 $4.39 9,868
2016-07-05 $5.04 $5.04 $5.04 $5.04 $4.53 4
2016-07-01 $5.19 $5.20 $5.03 $5.04 $4.53 8,222
2016-06-30 $5.08 $5.11 $5.03 $5.03 $4.52 1,542
2016-06-29 $5.02 $5.13 $5.02 $5.03 $4.52 12,130
2016-06-28 $5.00 $5.08 $4.94 $5.01 $4.50 2,520
2016-06-27 $5.22 $5.22 $5.11 $5.11 $4.59 5,692
2016-06-24 $5.17 $5.17 $4.94 $5.00 $4.49 6,716
2016-06-23 $4.99 $5.28 $4.97 $5.24 $4.71 17,821
2016-06-22 $5.00 $5.08 $5.00 $5.01 $4.50 8,026
2016-06-21 $5.20 $5.20 $5.00 $5.02 $4.51 7,820
2016-06-20 $5.25 $5.25 $5.13 $5.16 $4.63 5,214
2016-06-17 $5.30 $5.30 $4.93 $5.14 $4.62 9,110
2016-06-16 $5.30 $5.30 $4.92 $5.19 $4.66 8,267
2016-06-15 $5.39 $5.40 $5.27 $5.27 $4.63 17,376
2016-06-14 $5.40 $5.40 $5.10 $5.10 $4.48 1,404
2016-06-13 $5.34 $5.40 $5.10 $5.40 $4.74 5,281
2016-06-10 $5.24 $5.34 $5.21 $5.22 $4.59 2,292
2016-06-09 $5.23 $5.32 $5.23 $5.24 $4.60 1,900
2016-06-08 $5.30 $5.34 $5.02 $5.27 $4.63 12,550
2016-06-07 $5.18 $5.27 $5.18 $5.26 $4.62 6,691
2016-06-06 $5.19 $5.20 $5.11 $5.20 $4.57 5,452
2016-06-03 $4.96 $5.07 $4.96 $5.04 $4.42 2,300
2016-06-02 $4.98 $5.06 $4.91 $4.94 $4.34 10,500
2016-06-01 $4.97 $5.01 $4.92 $4.92 $4.32 3,804
2016-05-31 $4.92 $5.07 $4.91 $5.05 $4.43 4,313
2016-05-27 $5.05 $5.05 $4.91 $5.00 $4.39 4,003
2016-05-26 $5.05 $5.05 $5.05 $5.05 $4.44 556
2016-05-25 $5.14 $5.14 $5.00 $5.01 $4.40 7,335
2016-05-24 $5.20 $5.20 $5.19 $5.19 $4.56 612
2016-05-23 $5.20 $5.20 $5.15 $5.15 $4.52 3,100
2016-05-20 $5.36 $5.36 $5.10 $5.29 $4.65 9,416
2016-05-19 $5.12 $5.36 $5.09 $5.36 $4.71 20,990
2016-05-18 $5.10 $5.10 $5.10 $5.10 $4.48 10
2016-05-17 $4.98 $5.10 $4.98 $5.10 $4.48 7,351
2016-05-16 $4.91 $4.92 $4.89 $4.90 $4.30 14,756
2016-05-13 $4.96 $4.96 $4.96 $4.96 $4.36 10
2016-05-12 $5.04 $5.04 $4.96 $4.96 $4.36 351
2016-05-11 $5.14 $5.14 $5.04 $5.04 $4.43 5,533
2016-05-10 $4.90 $5.18 $4.90 $5.08 $4.46 5,890
2016-05-09 $4.90 $4.91 $4.90 $4.90 $4.30 1,770
2016-05-06 $4.90 $4.90 $4.85 $4.85 $4.26 1,007
2016-05-05 $5.00 $5.00 $4.81 $4.89 $4.30 2,600
2016-05-04 $4.96 $4.99 $4.90 $4.98 $4.37 3,400
2016-05-03 $4.92 $5.10 $4.81 $4.86 $4.27 7,855
2016-05-02 $4.96 $4.96 $4.92 $4.92 $4.32 618
2016-04-29 $4.95 $4.95 $4.91 $4.91 $4.31 1,527
2016-04-28 $4.94 $4.94 $4.94 $4.94 $4.34 100
2016-04-27 $4.95 $4.95 $4.91 $4.91 $4.31 300
2016-04-26 $4.92 $4.95 $4.92 $4.95 $4.35 1,201
2016-04-25 $5.03 $5.03 $4.93 $4.93 $4.33 600
2016-04-22 $5.02 $5.06 $4.89 $4.99 $4.38 15,602
2016-04-21 $5.07 $5.15 $5.02 $5.04 $4.43 12,012
2016-04-20 $5.17 $5.17 $4.96 $5.17 $4.54 3,782
2016-04-19 $5.24 $5.24 $5.10 $5.17 $4.54 9,702
2016-04-18 $5.09 $5.11 $5.09 $5.11 $4.49 1,262
2016-04-15 $4.92 $5.23 $4.92 $5.23 $4.59 2,550
2016-04-14 $5.14 $5.14 $5.14 $5.14 $4.51 0
2016-04-13 $4.85 $5.14 $4.85 $5.14 $4.51 4,637
2016-04-12 $5.24 $5.24 $5.24 $5.24 $4.60 0
2016-04-11 $5.24 $5.24 $5.24 $5.24 $4.60 0
2016-04-08 $5.24 $5.24 $5.24 $5.24 $4.60 1,435
2016-04-07 $5.24 $5.24 $5.24 $5.24 $4.60 0
2016-04-06 $5.25 $5.25 $5.24 $5.24 $4.60 5,204
2016-04-05 $5.01 $5.01 $5.01 $5.01 $4.40 11
2016-04-04 $5.01 $5.01 $5.00 $5.01 $4.40 1,400
2016-04-01 $5.11 $5.11 $5.11 $5.11 $4.49 0
2016-03-31 $5.10 $5.30 $5.10 $5.11 $4.49 4,343
2016-03-30 $5.03 $5.07 $5.03 $5.07 $4.45 986
2016-03-29 $5.04 $5.15 $5.01 $5.15 $4.52 9,397
2016-03-28 $5.01 $5.10 $4.99 $5.01 $4.40 12,454
2016-03-24 $4.95 $5.01 $4.81 $5.00 $4.39 4,973
2016-03-23 $4.85 $4.85 $4.85 $4.85 $4.26 1,500
2016-03-22 $4.95 $5.02 $4.95 $5.02 $4.41 1,282
2016-03-21 $4.84 $5.02 $4.84 $5.02 $4.41 2,522
2016-03-18 $4.80 $5.14 $4.52 $5.09 $4.47 24,918
2016-03-17 $5.02 $5.02 $4.73 $4.99 $4.38 5,900
2016-03-16 $4.87 $4.99 $4.67 $4.92 $4.32 7,626
2016-03-15 $5.00 $5.02 $5.00 $5.02 $4.41 2,916
2016-03-14 $5.04 $5.05 $4.65 $5.00 $4.39 67,190
2016-03-11 $5.00 $5.03 $4.91 $4.95 $4.35 14,915
2016-03-10 $5.01 $5.05 $5.01 $5.05 $4.44 450
2016-03-09 $5.05 $5.05 $5.00 $5.00 $4.39 2,401
2016-03-08 $4.97 $5.11 $4.97 $5.11 $4.49 1,557
2016-03-07 $5.23 $5.23 $5.23 $5.23 $4.59 5
2016-03-04 $5.61 $5.61 $5.11 $5.23 $4.59 2,490
2016-03-03 $5.03 $5.03 $5.03 $5.03 $4.42 259
2016-03-02 $4.91 $5.21 $4.91 $5.03 $4.42 3,419
2016-03-01 $4.99 $5.00 $4.98 $5.00 $4.39 9,585
2016-02-29 $4.89 $5.09 $4.81 $5.04 $4.43 6,633
2016-02-26 $4.99 $4.99 $4.91 $4.91 $4.31 3,600
2016-02-25 $5.12 $5.12 $4.82 $5.06 $4.34 8,649
2016-02-24 $5.10 $5.12 $4.81 $5.12 $4.39 6,522
2016-02-23 $5.14 $5.14 $5.14 $5.14 $4.41 260
2016-02-22 $5.17 $5.17 $5.11 $5.11 $4.38 200
2016-02-19 $5.00 $5.15 $4.95 $5.15 $4.42 5,715
2016-02-18 $5.05 $5.05 $5.05 $5.05 $4.33 0
2016-02-17 $5.20 $5.20 $4.92 $5.05 $4.33 24,079
2016-02-16 $5.03 $5.19 $5.03 $5.19 $4.45 821
2016-02-12 $5.39 $5.39 $5.35 $5.35 $4.59 391
2016-02-11 $4.81 $5.38 $4.81 $5.38 $4.61 10,381
2016-02-10 $4.81 $4.85 $4.80 $4.80 $4.12 4,225
2016-02-09 $5.29 $5.29 $4.80 $4.80 $4.12 7,445
2016-02-08 $5.01 $5.10 $5.01 $5.10 $4.37 3,230
2016-02-05 $5.00 $5.31 $4.99 $5.02 $4.30 15,802
2016-02-04 $5.12 $5.33 $5.11 $5.33 $4.57 2,555
2016-02-03 $5.21 $5.23 $5.21 $5.21 $4.47 4,201
2016-02-02 $4.92 $5.35 $4.92 $5.32 $4.56 5,990
2016-02-01 $5.59 $5.59 $5.59 $5.59 $4.79 0
2016-01-29 $5.09 $5.59 $5.07 $5.59 $4.79 1,180
2016-01-28 $5.18 $5.18 $5.18 $5.18 $4.44 0
2016-01-27 $5.14 $5.18 $5.14 $5.18 $4.44 620
2016-01-26 $5.14 $5.14 $5.14 $5.14 $4.41 1,600
2016-01-25 $4.94 $4.95 $4.94 $4.95 $4.24 2,224
2016-01-22 $5.01 $5.01 $4.80 $4.97 $4.26 15,294
2016-01-21 $5.05 $5.10 $5.00 $5.01 $4.30 2,201
2016-01-20 $4.80 $5.01 $4.80 $5.01 $4.30 1,000
2016-01-19 $4.90 $5.09 $4.90 $5.02 $4.30 9,296
2016-01-15 $5.01 $5.01 $4.90 $5.00 $4.29 10,902
2016-01-14 $5.10 $5.28 $5.10 $5.28 $4.53 800
2016-01-13 $5.07 $5.07 $4.75 $5.03 $4.31 7,932
2016-01-12 $5.17 $5.17 $5.17 $5.17 $4.43 201
2016-01-11 $5.03 $5.17 $5.03 $5.17 $4.43 800
2016-01-08 $5.20 $5.20 $5.04 $5.11 $4.38 10,502
2016-01-07 $5.08 $5.26 $5.08 $5.26 $4.51 1,085
2016-01-06 $5.58 $5.58 $5.19 $5.19 $4.45 1,104
2016-01-05 $5.01 $5.25 $5.01 $5.17 $4.43 903
2016-01-04 $5.10 $5.39 $4.70 $5.22 $4.48 21,856
2015-12-31 $5.50 $5.82 $5.50 $5.72 $4.90 9,924
2015-12-30 $5.46 $5.50 $5.40 $5.50 $4.72 3,335
2015-12-29 $5.37 $5.56 $5.24 $5.43 $4.66 7,974
2015-12-28 $5.40 $5.50 $5.27 $5.45 $4.67 31,424
2015-12-24 $5.55 $5.55 $5.55 $5.55 $4.76 257
2015-12-23 $5.45 $5.50 $5.35 $5.50 $4.72 5,670
2015-12-22 $5.48 $5.50 $5.48 $5.50 $4.72 5,007
2015-12-21 $5.50 $5.50 $5.47 $5.48 $4.70 2,061
2015-12-18 $5.37 $5.60 $5.37 $5.48 $4.70 938
2015-12-17 $5.72 $5.72 $5.48 $5.57 $4.78 5,808
2015-12-16 $5.75 $5.75 $5.68 $5.70 $4.89 4,662
2015-12-15 $5.63 $5.65 $5.42 $5.56 $4.77 7,710
2015-12-14 $5.65 $5.65 $5.59 $5.65 $4.84 2,940
2015-12-11 $5.65 $5.66 $5.52 $5.58 $4.78 10,732
2015-12-10 $5.71 $5.87 $5.68 $5.79 $4.96 14,024
2015-12-09 $5.67 $5.68 $5.67 $5.68 $4.87 786
2015-12-08 $5.68 $5.79 $5.67 $5.79 $4.96 3,072
2015-12-07 $5.84 $5.84 $5.84 $5.84 $5.01 210
2015-12-04 $5.65 $5.90 $5.65 $5.75 $4.93 8,905
2015-12-03 $5.98 $5.98 $5.75 $5.75 $4.93 1,221
2015-12-02 $6.00 $6.00 $5.66 $5.90 $4.96 20,157
2015-12-01 $5.80 $6.09 $5.80 $6.00 $5.04 29,063
2015-11-30 $5.65 $5.79 $5.65 $5.79 $4.86 1,600
2015-11-27 $5.65 $5.80 $5.65 $5.80 $4.87 845
2015-11-25 $5.75 $5.80 $5.65 $5.78 $4.85 6,200
2015-11-24 $5.80 $5.96 $5.65 $5.80 $4.87 16,011
2015-11-23 $5.66 $5.77 $5.66 $5.77 $4.85 4,370
2015-11-20 $5.75 $5.81 $5.75 $5.79 $4.86 5,147
2015-11-19 $5.51 $5.80 $5.41 $5.63 $4.73 6,023
2015-11-18 $5.86 $5.86 $5.57 $5.60 $4.70 18,847
2015-11-17 $5.64 $5.69 $5.61 $5.69 $4.78 1,344
2015-11-16 $5.75 $5.87 $5.73 $5.73 $4.81 1,200
2015-11-13 $5.65 $5.73 $5.61 $5.61 $4.71 8,909
2015-11-12 $5.22 $5.77 $5.20 $5.67 $4.76 41,842
2015-11-11 $6.00 $6.00 $5.98 $6.00 $5.04 8,188
2015-11-10 $5.94 $6.00 $5.94 $6.00 $5.04 2,100
2015-11-09 $5.98 $6.00 $5.98 $6.00 $5.04 1,600
2015-11-06 $5.98 $6.04 $5.93 $5.93 $4.98 15,927
2015-11-05 $5.85 $6.01 $5.85 $5.95 $5.00 27,417
2015-11-04 $5.72 $5.86 $5.72 $5.86 $4.92 4,827
2015-11-03 $5.90 $5.90 $5.67 $5.67 $4.76 4,787
2015-11-02 $5.72 $5.90 $5.72 $5.89 $4.95 7,644
2015-10-30 $5.85 $5.95 $5.85 $5.90 $4.96 1,063
2015-10-29 $5.90 $5.91 $5.82 $5.82 $4.89 1,127
2015-10-28 $5.72 $5.93 $5.72 $5.80 $4.87 5,226
2015-10-27 $5.90 $5.90 $5.89 $5.89 $4.95 3,275
2015-10-26 $5.80 $5.82 $5.80 $5.82 $4.89 25,401
2015-10-23 $5.90 $5.90 $5.90 $5.90 $4.96 529
2015-10-22 $5.86 $5.96 $5.71 $5.74 $4.82 18,532
2015-10-21 $5.90 $5.90 $5.90 $5.90 $4.96 600
2015-10-20 $5.97 $5.97 $5.86 $5.94 $4.99 2,402
2015-10-19 $5.96 $5.96 $5.95 $5.96 $5.01 2,200
2015-10-16 $5.86 $5.95 $5.85 $5.85 $4.91 1,431
2015-10-15 $5.96 $6.00 $5.76 $5.95 $5.00 4,312
2015-10-14 $5.82 $5.82 $5.82 $5.82 $4.89 100
2015-10-13 $5.85 $5.85 $5.85 $5.85 $4.91 1,092
2015-10-12 $5.80 $5.85 $5.80 $5.85 $4.91 1,090
2015-10-09 $5.97 $5.97 $5.83 $5.83 $4.90 2,873
2015-10-08 $5.96 $5.96 $5.96 $5.96 $5.01 100
2015-10-07 $5.93 $5.98 $5.93 $5.98 $5.02 6,157
2015-10-06 $5.80 $5.94 $5.80 $5.94 $4.99 951
2015-10-05 $5.95 $5.95 $5.83 $5.88 $4.94 2,514
2015-10-02 $5.94 $5.94 $5.94 $5.94 $4.99 0
2015-10-01 $5.96 $5.96 $5.93 $5.94 $4.99 1,066
2015-09-30 $5.98 $5.98 $5.98 $5.98 $5.02 127
2015-09-29 $5.82 $5.92 $5.81 $5.90 $4.96 3,400
2015-09-28 $5.80 $5.80 $5.38 $5.80 $4.87 7,331
2015-09-25 $6.00 $6.00 $5.70 $5.71 $4.79 6,456
2015-09-24 $5.90 $6.00 $5.88 $6.00 $5.04 6,780
2015-09-23 $6.03 $6.03 $6.03 $6.03 $5.06 400
2015-09-22 $5.90 $6.07 $5.90 $6.07 $5.10 2,100
2015-09-21 $6.08 $6.08 $5.90 $5.90 $4.96 1,272
2015-09-18 $5.92 $5.92 $5.92 $5.92 $4.97 494
2015-09-17 $5.95 $5.95 $5.95 $5.95 $5.00 108
2015-09-16 $5.98 $5.98 $5.92 $5.95 $5.00 3,728
2015-09-15 $6.12 $6.12 $5.99 $5.99 $5.03 6,083
2015-09-14 $6.07 $6.07 $6.06 $6.06 $5.09 500
2015-09-11 $6.02 $6.05 $6.02 $6.02 $5.06 3,613
2015-09-10 $6.10 $6.10 $6.03 $6.10 $5.12 5,434
2015-09-09 $6.16 $6.40 $6.04 $6.04 $5.07 1,586
2015-09-08 $6.00 $6.07 $5.91 $6.07 $5.10 1,921
2015-09-04 $6.24 $6.24 $6.24 $6.24 $5.24 269
2015-09-03 $6.14 $6.19 $6.05 $6.12 $5.14 1,646
2015-09-02 $6.10 $6.35 $6.05 $6.32 $5.31 14,946
2015-09-01 $6.14 $6.21 $6.06 $6.15 $5.07 7,141

Oxbridge Re Holdings Ltd (OXBR) News Headlines

Recent Oxbridge Re Holdings Ltd (OXBR) News
Similar Companies to Oxbridge Re Holdings Ltd (OXBR) in the Insurance-Reinsurance Industry
Stock Name Stock Ticker Industry Sector Employees
Reinsurance Group Of America Inc RGA Insurance-Reinsurance Financial Services 10,000
Everest Re Group Ltd RE Insurance-Reinsurance Financial Services 1,250
RenaissanceRe Holdings Ltd RNR Insurance-Reinsurance Financial Services 604
Maiden Holdings Ltd MHLD Insurance-Reinsurance Financial Services 52
Greenlight Capital Re Ltd - Class A GLRE Insurance-Reinsurance Financial Services 35
Oxbridge Re Holdings Ltd OXBR Insurance-Reinsurance Financial Services 3
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.