Pangaea Logistics Solutions Ltd (PANL) Exchange: NASDAQ

Data as of March 29, 2024

$6.73 ($-0.09) -1.32%

Pangaea Logistics Solutions Ltd - Daily Information
Click for more stock information on Pangaea Logistics Solutions Ltd.
Daily Information Data
Date March 29, 2024
Open $6.87
Previous Close $6.73
High $6.89
Low $6.72
Adjusted Open $6.87
Previous Adjusted Close $6.73
Adjusted High $6.89
Adjusted Low $6.72

About Pangaea Logistics Solutions Ltd (PANL)

Pangaea Logistics Solutions Ltd. provides logistics services to a broad base of industrial customers who require the transportation of a wide variety of dry bulk cargoes, including grains, pig iron, hot briquetted iron, bauxite, alumina, cement clinker, dolomite, and limestone. The Company addresses the transportation needs of its customers with a comprehensive set of services and activities, including cargo loading, cargo discharge, vessel chartering, and voyage planning.

Historical Stock Data for Pangaea Logistics Solutions Ltd (PANL)

Date Open High Low Close Adj.Close Volume
2024-03-26 $6.87 $6.89 $6.72 $6.73 $6.73 323,978
2024-03-25 $6.85 $6.95 $6.72 $6.82 $6.82 311,196
2024-03-22 $7.00 $7.02 $6.78 $6.86 $6.86 493,623
2024-03-21 $6.88 $7.08 $6.87 $7.05 $7.05 316,082
2024-03-20 $6.88 $6.98 $6.74 $6.93 $6.93 356,820
2024-03-19 $6.73 $6.99 $6.65 $6.97 $6.97 391,183
2024-03-18 $6.78 $6.95 $6.69 $6.75 $6.75 480,381
2024-03-15 $6.69 $6.86 $6.26 $6.84 $6.84 817,368
2024-03-14 $7.15 $7.21 $6.34 $7.00 $7.00 1,840,466
2024-03-13 $8.31 $8.37 $8.18 $8.29 $8.29 224,824
2024-03-12 $8.30 $8.38 $8.18 $8.36 $8.36 152,554
2024-03-11 $8.32 $8.32 $8.19 $8.27 $8.27 137,567
2024-03-08 $8.30 $8.54 $8.27 $8.35 $8.35 165,080
2024-03-07 $8.23 $8.29 $8.14 $8.26 $8.26 167,992
2024-03-06 $8.29 $8.29 $8.10 $8.21 $8.21 131,378
2024-03-05 $8.22 $8.33 $8.18 $8.20 $8.20 138,439
2024-03-04 $8.58 $8.58 $8.28 $8.28 $8.28 166,441
2024-03-01 $8.35 $8.56 $8.35 $8.49 $8.49 210,086
2024-02-29 $8.34 $8.44 $8.25 $8.38 $8.38 189,865
2024-02-28 $8.36 $8.41 $8.25 $8.32 $8.22 231,436
2024-02-27 $8.56 $8.63 $8.38 $8.39 $8.29 132,850
2024-02-26 $8.57 $8.59 $8.40 $8.53 $8.43 131,909
2024-02-23 $8.50 $8.60 $8.41 $8.59 $8.59 141,850
2024-02-22 $8.41 $8.53 $8.34 $8.51 $8.51 235,480
2024-02-21 $8.29 $8.48 $8.21 $8.40 $8.40 201,156
2024-02-20 $8.34 $8.44 $8.20 $8.25 $8.25 179,330
2024-02-16 $8.54 $8.54 $8.34 $8.34 $8.34 162,755
2024-02-15 $8.34 $8.56 $8.30 $8.51 $8.51 219,679
2024-02-14 $8.25 $8.37 $8.18 $8.34 $8.34 206,994
2024-02-13 $8.46 $8.47 $8.15 $8.16 $8.16 286,749
2024-02-12 $8.53 $8.67 $8.47 $8.59 $8.59 219,704
2024-02-09 $8.42 $8.59 $8.42 $8.54 $8.54 233,212
2024-02-08 $8.43 $8.54 $8.36 $8.50 $8.50 275,977
2024-02-07 $8.52 $8.55 $8.35 $8.46 $8.46 271,662
2024-02-06 $8.38 $8.56 $8.33 $8.52 $8.52 424,941
2024-02-05 $8.83 $8.93 $8.20 $8.44 $8.44 598,839
2024-02-02 $9.34 $9.34 $9.08 $9.20 $9.20 236,310
2024-02-01 $9.38 $9.49 $9.02 $9.30 $9.30 247,736
2024-01-31 $9.48 $9.50 $9.28 $9.32 $9.32 336,753
2024-01-30 $9.23 $9.53 $9.23 $9.52 $9.52 219,864
2024-01-29 $9.31 $9.33 $9.02 $9.26 $9.26 348,012
2024-01-26 $9.19 $9.26 $9.00 $9.25 $9.25 226,506
2024-01-25 $9.22 $9.28 $9.01 $9.13 $9.13 393,939
2024-01-24 $9.00 $9.18 $8.89 $9.13 $9.13 362,585
2024-01-23 $9.05 $9.09 $8.83 $8.91 $8.91 616,099
2024-01-22 $8.70 $9.04 $8.66 $9.00 $9.00 488,492
2024-01-19 $8.78 $8.81 $8.36 $8.55 $8.55 492,689
2024-01-18 $8.39 $8.70 $8.33 $8.66 $8.66 564,307
2024-01-17 $8.04 $8.30 $8.01 $8.23 $8.23 275,321
2024-01-16 $7.90 $8.16 $7.90 $8.16 $8.16 354,034
2024-01-12 $7.91 $8.11 $7.78 $7.85 $7.85 316,988
2024-01-11 $8.19 $8.19 $7.79 $7.90 $7.90 418,213
2024-01-10 $7.57 $8.28 $7.54 $8.18 $8.18 1,014,658
2024-01-09 $7.75 $7.75 $7.39 $7.54 $7.54 422,836
2024-01-08 $8.05 $8.05 $7.72 $7.84 $7.84 377,086
2024-01-05 $8.17 $8.25 $8.01 $8.15 $8.15 260,276
2024-01-04 $8.08 $8.37 $8.05 $8.20 $8.20 391,614
2024-01-03 $7.90 $8.13 $7.61 $8.05 $8.05 360,879
2024-01-02 $8.22 $8.23 $7.87 $7.93 $7.93 298,955
2023-12-29 $8.21 $8.28 $8.11 $8.24 $8.24 684,686
2023-12-28 $8.10 $8.30 $8.10 $8.21 $8.21 190,491
2023-12-27 $8.09 $8.14 $7.97 $8.11 $8.11 158,445
2023-12-26 $8.10 $8.16 $7.91 $8.09 $8.09 267,012
2023-12-22 $7.94 $8.21 $7.87 $8.09 $8.09 397,582
2023-12-21 $7.86 $7.91 $7.68 $7.86 $7.86 337,057
2023-12-20 $7.88 $8.01 $7.65 $7.81 $7.81 330,684
2023-12-19 $7.74 $7.92 $7.53 $7.82 $7.82 461,498
2023-12-18 $7.99 $8.01 $7.80 $7.81 $7.81 331,591
2023-12-15 $7.75 $7.95 $7.73 $7.88 $7.88 555,675
2023-12-14 $7.70 $7.78 $7.47 $7.70 $7.70 284,759
2023-12-13 $7.84 $7.90 $7.48 $7.66 $7.66 358,028
2023-12-12 $7.02 $7.83 $7.02 $7.74 $7.74 845,615
2023-12-11 $6.99 $7.04 $6.93 $6.99 $6.99 175,499
2023-12-08 $7.00 $7.05 $6.91 $6.99 $6.99 153,587
2023-12-07 $7.06 $7.09 $6.81 $6.99 $6.99 142,776
2023-12-06 $7.07 $7.10 $6.97 $7.03 $7.03 156,859
2023-12-05 $7.14 $7.14 $6.92 $7.00 $7.00 140,134
2023-12-04 $7.10 $7.20 $7.00 $7.16 $7.16 218,590
2023-12-01 $7.03 $7.21 $6.95 $7.06 $7.06 377,019
2023-11-30 $7.03 $7.10 $6.92 $7.00 $7.00 169,212
2023-11-29 $7.28 $7.28 $7.07 $7.08 $6.98 140,869
2023-11-28 $7.24 $7.24 $7.10 $7.21 $7.11 153,982
2023-11-27 $7.37 $7.44 $7.12 $7.25 $7.15 208,260
2023-11-24 $7.09 $7.40 $7.03 $7.40 $7.30 333,691
2023-11-22 $7.01 $7.08 $6.98 $7.04 $6.94 104,229
2023-11-21 $7.06 $7.09 $6.95 $7.02 $6.92 139,491
2023-11-20 $7.06 $7.10 $6.93 $7.06 $6.96 272,658
2023-11-17 $7.00 $7.10 $6.96 $6.99 $6.99 256,690
2023-11-16 $7.07 $7.10 $6.94 $7.09 $7.09 145,697
2023-11-15 $6.90 $7.15 $6.83 $7.08 $7.08 266,634
2023-11-14 $6.66 $6.92 $6.57 $6.91 $6.91 139,927
2023-11-13 $6.41 $6.53 $6.23 $6.53 $6.53 191,328
2023-11-10 $6.35 $6.55 $6.33 $6.40 $6.40 170,163
2023-11-09 $6.11 $6.38 $6.00 $6.35 $6.35 149,125
2023-11-08 $6.05 $6.08 $5.86 $5.90 $5.90 73,241
2023-11-07 $6.03 $6.11 $5.98 $6.04 $6.04 65,308
2023-11-06 $6.10 $6.10 $5.98 $6.03 $6.03 53,678
2023-11-03 $6.07 $6.13 $6.03 $6.09 $6.09 81,918
2023-11-02 $5.96 $6.08 $5.95 $6.06 $6.06 82,611
2023-11-01 $5.81 $5.95 $5.81 $5.95 $5.95 77,094
2023-10-31 $5.85 $5.89 $5.74 $5.79 $5.79 100,408
2023-10-30 $5.90 $5.98 $5.81 $5.87 $5.87 72,233
2023-10-27 $5.94 $5.97 $5.88 $5.89 $5.89 64,463
2023-10-26 $5.95 $6.00 $5.89 $5.97 $5.97 61,919
2023-10-25 $5.92 $5.98 $5.86 $5.95 $5.95 114,566
2023-10-24 $5.88 $5.99 $5.88 $5.93 $5.93 124,151
2023-10-23 $5.93 $5.94 $5.83 $5.84 $5.84 61,712
2023-10-20 $5.93 $6.01 $5.92 $5.96 $5.96 93,858
2023-10-19 $6.09 $6.09 $5.88 $5.92 $5.92 90,214
2023-10-18 $6.15 $6.15 $6.03 $6.09 $6.09 78,328
2023-10-17 $6.01 $6.23 $5.96 $6.14 $6.14 104,042
2023-10-16 $6.12 $6.13 $6.04 $6.06 $6.06 69,480
2023-10-13 $6.05 $6.09 $6.03 $6.06 $6.06 57,501
2023-10-12 $6.07 $6.10 $5.94 $6.01 $6.01 169,504
2023-10-11 $6.08 $6.13 $5.96 $6.04 $6.04 98,405
2023-10-10 $6.18 $6.27 $6.11 $6.11 $6.11 93,924
2023-10-09 $6.01 $6.21 $5.99 $6.14 $6.14 91,571
2023-10-06 $5.97 $6.05 $5.93 $6.03 $6.03 92,318
2023-10-05 $5.87 $5.98 $5.87 $5.96 $5.96 119,309
2023-10-04 $5.99 $5.99 $5.90 $5.92 $5.92 189,814
2023-10-03 $5.86 $5.98 $5.84 $5.96 $5.96 175,383
2023-10-02 $5.88 $5.93 $5.78 $5.92 $5.92 197,166
2023-09-29 $5.90 $5.93 $5.80 $5.88 $5.88 530,990
2023-09-28 $5.71 $5.87 $5.65 $5.87 $5.87 140,991
2023-09-27 $5.81 $5.81 $5.60 $5.71 $5.71 146,235
2023-09-26 $5.70 $5.86 $5.70 $5.77 $5.77 163,298
2023-09-25 $5.65 $5.70 $5.60 $5.69 $5.69 107,573
2023-09-22 $5.63 $5.71 $5.55 $5.65 $5.65 128,267
2023-09-21 $5.55 $5.65 $5.51 $5.60 $5.60 83,188
2023-09-20 $5.57 $5.68 $5.57 $5.57 $5.57 103,899
2023-09-19 $5.55 $5.65 $5.54 $5.56 $5.56 126,266
2023-09-18 $5.57 $5.58 $5.42 $5.52 $5.52 161,367
2023-09-15 $5.62 $5.65 $5.56 $5.57 $5.57 205,153
2023-09-14 $5.53 $5.65 $5.51 $5.62 $5.62 95,867
2023-09-13 $5.54 $5.55 $5.47 $5.49 $5.49 109,072
2023-09-12 $5.46 $5.52 $5.43 $5.51 $5.51 105,642
2023-09-11 $5.35 $5.55 $5.35 $5.50 $5.50 165,381
2023-09-08 $5.38 $5.47 $5.28 $5.36 $5.36 131,345
2023-09-07 $5.52 $5.56 $5.32 $5.35 $5.35 350,906
2023-09-06 $5.61 $5.66 $5.51 $5.52 $5.52 166,478
2023-09-05 $5.71 $5.71 $5.56 $5.61 $5.61 205,357
2023-09-01 $5.67 $5.80 $5.66 $5.75 $5.75 234,020
2023-08-31 $5.67 $5.72 $5.61 $5.64 $5.64 129,809
2023-08-30 $5.75 $5.77 $5.65 $5.75 $5.65 113,308
2023-08-29 $5.67 $5.81 $5.67 $5.74 $5.64 148,850
2023-08-28 $5.64 $5.75 $5.62 $5.64 $5.54 239,183
2023-08-25 $5.73 $5.73 $5.59 $5.61 $5.51 153,553
2023-08-24 $5.87 $5.87 $5.70 $5.73 $5.63 167,714
2023-08-23 $5.98 $6.01 $5.85 $5.91 $5.81 195,125
2023-08-22 $5.91 $6.02 $5.80 $6.00 $5.90 213,289
2023-08-21 $5.95 $6.01 $5.85 $5.91 $5.81 118,308
2023-08-18 $6.09 $6.18 $5.97 $5.97 $5.97 239,704
2023-08-17 $6.07 $6.17 $6.03 $6.16 $6.16 159,994
2023-08-16 $5.88 $6.10 $5.88 $6.02 $6.02 188,167
2023-08-15 $5.96 $6.02 $5.84 $5.86 $5.86 188,061
2023-08-14 $5.97 $6.07 $5.88 $5.97 $5.97 274,343
2023-08-11 $6.17 $6.24 $5.93 $6.01 $6.01 315,729
2023-08-10 $6.56 $6.68 $5.78 $6.16 $6.16 799,706
2023-08-09 $7.00 $7.11 $6.93 $6.97 $6.97 286,746
2023-08-08 $6.94 $7.01 $6.69 $7.00 $7.00 169,545
2023-08-07 $7.03 $7.04 $6.95 $6.99 $6.99 116,052
2023-08-04 $6.98 $7.07 $6.93 $6.98 $6.98 163,490
2023-08-03 $6.96 $7.11 $6.95 $6.97 $6.97 154,121
2023-08-02 $7.03 $7.04 $6.92 $6.97 $6.97 110,730
2023-08-01 $6.97 $7.09 $6.90 $7.08 $7.08 124,733
2023-07-31 $7.10 $7.14 $6.94 $6.97 $6.97 170,123
2023-07-28 $6.91 $7.14 $6.91 $7.05 $7.05 167,684
2023-07-27 $6.88 $6.97 $6.82 $6.88 $6.88 155,845
2023-07-26 $6.85 $6.90 $6.79 $6.87 $6.87 124,597
2023-07-25 $6.79 $6.94 $6.63 $6.80 $6.80 149,328
2023-07-24 $6.75 $6.86 $6.73 $6.79 $6.79 142,602
2023-07-21 $6.96 $6.96 $6.73 $6.74 $6.74 124,483
2023-07-20 $6.92 $6.96 $6.85 $6.96 $6.96 125,812
2023-07-19 $6.92 $7.02 $6.84 $6.92 $6.92 182,089
2023-07-18 $6.65 $6.93 $6.65 $6.90 $6.90 150,627
2023-07-17 $6.63 $6.68 $6.53 $6.64 $6.64 141,567
2023-07-14 $6.84 $6.84 $6.57 $6.58 $6.58 127,527
2023-07-13 $6.84 $6.90 $6.80 $6.84 $6.84 90,485
2023-07-12 $6.84 $6.92 $6.79 $6.82 $6.82 121,065
2023-07-11 $6.90 $6.93 $6.73 $6.78 $6.78 160,996
2023-07-10 $7.00 $7.08 $6.86 $6.91 $6.91 145,179
2023-07-07 $6.87 $7.09 $6.87 $7.07 $7.07 386,077
2023-07-06 $7.01 $7.01 $6.73 $6.84 $6.84 242,507
2023-07-05 $6.91 $7.12 $6.89 $7.05 $7.05 203,749
2023-07-03 $6.79 $7.05 $6.78 $6.98 $6.98 160,723
2023-06-30 $6.79 $6.85 $6.62 $6.77 $6.77 635,182
2023-06-29 $6.58 $6.81 $6.58 $6.75 $6.75 254,211
2023-06-28 $6.65 $6.65 $6.50 $6.60 $6.60 176,852
2023-06-27 $6.59 $6.67 $6.46 $6.60 $6.60 273,393
2023-06-26 $6.63 $6.74 $6.40 $6.54 $6.54 400,590
2023-06-23 $7.06 $7.09 $6.57 $6.61 $6.61 4,594,966
2023-06-22 $7.00 $7.16 $6.88 $7.09 $7.09 373,349
2023-06-21 $6.85 $7.24 $6.85 $7.11 $7.11 535,375
2023-06-20 $6.73 $6.96 $6.56 $6.93 $6.93 471,026
2023-06-16 $6.34 $6.73 $6.24 $6.72 $6.72 632,376
2023-06-15 $6.36 $6.47 $6.28 $6.28 $6.28 264,796
2023-06-14 $6.39 $6.49 $6.33 $6.35 $6.35 144,247
2023-06-13 $6.29 $6.46 $6.28 $6.37 $6.37 239,647
2023-06-12 $6.24 $6.27 $6.14 $6.23 $6.23 168,853
2023-06-09 $6.29 $6.37 $6.22 $6.23 $6.23 124,625
2023-06-08 $6.22 $6.29 $6.18 $6.27 $6.27 159,959
2023-06-07 $6.22 $6.28 $6.16 $6.20 $6.20 172,355
2023-06-06 $6.25 $6.34 $6.14 $6.19 $6.19 239,840
2023-06-05 $6.16 $6.30 $6.11 $6.25 $6.25 155,067
2023-06-02 $5.97 $6.19 $5.97 $6.13 $6.13 130,693
2023-06-01 $5.73 $5.98 $5.73 $5.94 $5.94 172,059
2023-05-31 $5.82 $5.86 $5.71 $5.74 $5.74 224,534
2023-05-30 $5.86 $5.93 $5.74 $5.86 $5.76 184,254
2023-05-26 $5.97 $5.99 $5.84 $5.85 $5.85 123,553
2023-05-25 $5.90 $5.95 $5.81 $5.86 $5.86 161,003
2023-05-24 $6.00 $6.00 $5.83 $5.85 $5.85 233,033
2023-05-23 $6.08 $6.19 $6.05 $6.06 $6.06 89,078
2023-05-22 $6.09 $6.14 $6.02 $6.08 $6.08 126,530
2023-05-19 $6.02 $6.09 $5.98 $6.07 $6.07 119,985
2023-05-18 $6.07 $6.07 $5.87 $5.99 $5.99 139,688
2023-05-17 $5.84 $6.09 $5.84 $6.07 $6.07 159,964
2023-05-16 $6.07 $6.15 $5.85 $5.85 $5.85 143,219
2023-05-15 $6.09 $6.16 $6.03 $6.14 $6.14 126,926
2023-05-12 $6.15 $6.23 $6.06 $6.12 $6.12 87,186
2023-05-11 $6.15 $6.30 $6.08 $6.12 $6.12 118,213
2023-05-10 $6.05 $6.07 $5.93 $6.03 $6.03 103,980
2023-05-09 $6.05 $6.11 $6.01 $6.05 $6.05 134,284
2023-05-08 $6.07 $6.13 $6.01 $6.08 $6.08 136,768
2023-05-05 $6.02 $6.08 $5.94 $6.01 $6.01 146,047
2023-05-04 $6.13 $6.15 $5.72 $5.78 $5.78 170,554
2023-05-03 $6.10 $6.29 $6.04 $6.15 $6.15 191,026
2023-05-02 $6.17 $6.19 $6.01 $6.04 $6.04 107,273
2023-05-01 $6.25 $6.35 $6.08 $6.17 $6.17 144,563
2023-04-28 $6.20 $6.30 $6.18 $6.21 $6.21 90,297
2023-04-27 $6.07 $6.22 $6.07 $6.18 $6.18 144,731
2023-04-26 $6.14 $6.21 $6.06 $6.07 $6.07 116,866
2023-04-25 $6.33 $6.33 $6.09 $6.18 $6.18 201,778
2023-04-24 $6.19 $6.45 $6.16 $6.42 $6.42 135,333
2023-04-21 $6.22 $6.22 $6.12 $6.18 $6.18 146,217
2023-04-20 $6.32 $6.39 $6.21 $6.26 $6.26 130,645
2023-04-19 $6.34 $6.36 $6.23 $6.33 $6.33 93,316
2023-04-18 $6.47 $6.48 $6.31 $6.34 $6.34 110,468
2023-04-17 $6.20 $6.50 $6.19 $6.45 $6.45 196,160
2023-04-14 $6.02 $6.20 $6.02 $6.19 $6.19 114,299
2023-04-13 $6.02 $6.11 $6.01 $6.04 $6.04 112,653
2023-04-12 $5.88 $6.05 $5.82 $6.02 $6.02 163,460
2023-04-11 $5.77 $5.88 $5.77 $5.82 $5.82 136,387
2023-04-10 $5.53 $5.82 $5.50 $5.76 $5.76 176,723
2023-04-06 $5.53 $5.58 $5.48 $5.51 $5.51 103,309
2023-04-05 $5.46 $5.54 $5.41 $5.53 $5.53 168,590
2023-04-04 $5.67 $5.68 $5.23 $5.46 $5.46 357,342
2023-04-03 $5.84 $5.84 $5.55 $5.67 $5.67 289,801
2023-03-31 $5.80 $5.90 $5.75 $5.87 $5.87 202,523
2023-03-30 $5.71 $5.79 $5.66 $5.75 $5.75 253,626
2023-03-29 $5.75 $5.81 $5.65 $5.71 $5.71 108,162
2023-03-28 $5.76 $5.81 $5.69 $5.70 $5.70 134,024
2023-03-27 $5.80 $5.80 $5.63 $5.75 $5.75 166,694
2023-03-24 $5.59 $5.78 $5.52 $5.75 $5.75 136,422
2023-03-23 $5.53 $5.74 $5.53 $5.63 $5.63 154,844
2023-03-22 $5.50 $5.63 $5.42 $5.51 $5.51 155,322
2023-03-21 $5.07 $5.53 $5.06 $5.50 $5.50 265,357
2023-03-20 $5.46 $5.49 $5.13 $5.22 $5.22 388,744
2023-03-17 $5.60 $5.60 $5.34 $5.53 $5.53 555,734
2023-03-16 $5.74 $5.89 $5.07 $5.74 $5.74 586,332
2023-03-15 $6.04 $6.18 $5.95 $6.05 $6.05 211,879
2023-03-14 $5.91 $6.32 $5.90 $6.20 $6.20 315,562
2023-03-13 $6.33 $6.34 $5.92 $5.93 $5.93 484,464
2023-03-10 $6.63 $6.63 $6.49 $6.53 $6.53 221,865
2023-03-09 $6.95 $7.01 $6.66 $6.68 $6.68 244,475
2023-03-08 $6.99 $6.99 $6.87 $6.95 $6.95 229,413
2023-03-07 $6.99 $7.02 $6.90 $7.00 $7.00 205,506
2023-03-06 $6.84 $7.12 $6.73 $7.01 $7.01 519,466
2023-03-03 $6.63 $6.80 $6.52 $6.79 $6.79 304,243
2023-03-02 $6.40 $6.65 $6.29 $6.63 $6.63 268,580
2023-03-01 $6.64 $6.70 $6.51 $6.54 $6.54 146,790
2023-02-28 $6.58 $6.75 $6.51 $6.64 $6.64 302,393
2023-02-27 $6.56 $6.94 $6.53 $6.68 $6.58 412,896
2023-02-24 $6.60 $6.60 $6.43 $6.49 $6.49 176,902
2023-02-23 $6.37 $6.69 $6.37 $6.68 $6.68 284,813
2023-02-22 $6.09 $6.30 $6.09 $6.30 $6.30 268,641
2023-02-21 $6.10 $6.15 $6.02 $6.09 $6.09 249,137
2023-02-17 $6.20 $6.28 $6.12 $6.15 $6.15 216,135
2023-02-16 $6.13 $6.29 $6.09 $6.18 $6.18 188,187
2023-02-15 $6.22 $6.29 $6.11 $6.14 $6.14 107,826
2023-02-14 $6.15 $6.33 $6.13 $6.24 $6.24 282,377
2023-02-13 $6.15 $6.21 $6.12 $6.19 $6.19 210,990
2023-02-10 $6.25 $6.29 $6.10 $6.15 $6.15 208,055
2023-02-09 $6.18 $6.54 $6.14 $6.29 $6.29 354,402
2023-02-08 $6.02 $6.30 $6.00 $6.12 $6.12 310,072
2023-02-07 $6.00 $6.09 $5.95 $6.02 $6.02 245,094
2023-02-06 $6.08 $6.08 $5.92 $6.01 $6.01 205,383
2023-02-03 $6.00 $6.09 $5.98 $6.02 $6.02 170,298
2023-02-02 $6.07 $6.13 $6.01 $6.02 $6.02 228,081
2023-02-01 $6.12 $6.24 $5.99 $6.04 $6.04 301,095
2023-01-31 $5.94 $6.10 $5.94 $6.07 $6.07 220,695
2023-01-30 $5.92 $6.10 $5.91 $5.92 $5.92 291,649
2023-01-27 $5.73 $5.83 $5.68 $5.80 $5.80 180,999
2023-01-26 $5.88 $5.92 $5.62 $5.73 $5.73 234,365
2023-01-25 $5.83 $5.94 $5.79 $5.84 $5.84 178,845
2023-01-24 $5.82 $5.96 $5.76 $5.89 $5.89 135,888
2023-01-23 $6.00 $6.00 $5.82 $5.82 $5.82 186,203
2023-01-20 $5.79 $5.99 $5.78 $5.96 $5.96 166,609
2023-01-19 $5.72 $5.78 $5.57 $5.76 $5.76 136,649
2023-01-18 $5.77 $5.93 $5.73 $5.74 $5.74 134,734
2023-01-17 $5.75 $5.93 $5.75 $5.81 $5.81 194,046
2023-01-13 $5.66 $5.69 $5.56 $5.68 $5.68 89,238
2023-01-12 $5.60 $5.84 $5.58 $5.67 $5.67 253,495
2023-01-11 $5.50 $5.63 $5.48 $5.58 $5.58 227,533
2023-01-10 $5.33 $5.57 $5.33 $5.45 $5.45 264,729
2023-01-09 $5.46 $5.50 $5.28 $5.33 $5.33 212,833
2023-01-06 $5.37 $5.50 $5.37 $5.47 $5.47 136,233
2023-01-05 $5.27 $5.36 $5.18 $5.32 $5.32 101,057
2023-01-04 $5.46 $5.46 $5.29 $5.32 $5.32 150,931
2023-01-03 $5.23 $5.54 $5.23 $5.41 $5.41 212,796
2022-12-30 $5.16 $5.21 $5.04 $5.15 $5.15 113,994
2022-12-29 $5.08 $5.21 $5.08 $5.17 $5.17 49,534
2022-12-28 $5.23 $5.24 $5.03 $5.06 $5.06 66,714
2022-12-27 $5.22 $5.25 $5.11 $5.21 $5.21 84,197
2022-12-23 $5.00 $5.25 $5.00 $5.22 $5.22 71,120
2022-12-22 $5.10 $5.10 $4.94 $5.04 $5.04 127,920
2022-12-21 $5.10 $5.24 $5.09 $5.18 $5.18 84,091
2022-12-20 $4.89 $5.08 $4.88 $5.06 $5.06 124,956
2022-12-19 $5.00 $5.13 $4.84 $4.90 $4.90 144,131
2022-12-16 $4.90 $5.02 $4.90 $5.01 $5.01 141,454
2022-12-15 $4.93 $5.00 $4.90 $4.95 $4.95 86,990
2022-12-14 $5.01 $5.06 $4.93 $5.00 $5.00 68,227
2022-12-13 $5.05 $5.19 $4.97 $5.00 $5.00 90,153
2022-12-12 $4.90 $5.04 $4.90 $5.02 $5.02 103,024
2022-12-09 $4.90 $4.97 $4.84 $4.90 $4.90 90,710
2022-12-08 $4.90 $5.00 $4.87 $4.92 $4.92 77,940
2022-12-07 $5.00 $5.00 $4.81 $4.88 $4.88 107,412
2022-12-06 $5.04 $5.07 $4.95 $5.01 $5.01 39,630
2022-12-05 $5.03 $5.15 $4.96 $5.08 $5.08 114,796
2022-12-02 $5.12 $5.14 $5.02 $5.07 $5.07 82,658
2022-12-01 $5.11 $5.29 $5.03 $5.13 $5.13 122,159
2022-11-30 $5.08 $5.17 $5.03 $5.13 $5.13 117,716
2022-11-29 $5.18 $5.35 $5.12 $5.17 $5.07 126,791
2022-11-28 $5.05 $5.22 $5.02 $5.14 $5.04 140,282
2022-11-25 $4.95 $5.14 $4.95 $5.06 $4.96 74,079
2022-11-23 $4.91 $4.95 $4.87 $4.93 $4.84 166,755
2022-11-22 $4.92 $4.97 $4.85 $4.91 $4.82 84,432
2022-11-21 $4.84 $4.91 $4.78 $4.89 $4.80 103,721
2022-11-18 $4.76 $4.90 $4.76 $4.83 $4.74 113,295
2022-11-17 $4.82 $4.84 $4.66 $4.77 $4.68 99,567
2022-11-16 $5.02 $5.05 $4.76 $4.79 $4.70 153,449
2022-11-15 $5.04 $5.23 $5.02 $5.07 $4.97 142,789
2022-11-14 $5.13 $5.20 $5.05 $5.06 $4.96 273,105
2022-11-11 $4.89 $5.10 $4.88 $5.07 $4.97 124,736
2022-11-10 $5.06 $5.10 $4.68 $4.90 $4.81 406,928
2022-11-09 $5.14 $5.24 $5.13 $5.16 $5.06 84,982
2022-11-08 $5.10 $5.24 $5.10 $5.14 $5.04 109,696
2022-11-07 $4.96 $5.17 $4.93 $5.10 $5.00 85,355
2022-11-04 $4.76 $4.92 $4.76 $4.91 $4.82 78,359
2022-11-03 $4.72 $4.76 $4.57 $4.69 $4.60 144,206
2022-11-02 $4.87 $4.93 $4.73 $4.75 $4.66 130,061
2022-11-01 $4.89 $4.89 $4.81 $4.86 $4.77 97,035
2022-10-31 $4.90 $4.93 $4.75 $4.83 $4.74 228,878
2022-10-28 $4.83 $4.89 $4.73 $4.86 $4.77 154,870
2022-10-27 $5.21 $5.25 $4.85 $4.85 $4.76 117,135
2022-10-26 $5.25 $5.32 $5.13 $5.15 $5.05 125,225
2022-10-25 $4.98 $5.14 $4.98 $5.13 $5.03 75,680
2022-10-24 $4.98 $5.00 $4.91 $4.96 $4.87 94,639
2022-10-21 $4.90 $4.99 $4.87 $4.97 $4.87 157,823
2022-10-20 $4.87 $4.92 $4.84 $4.89 $4.80 88,280
2022-10-19 $4.80 $4.89 $4.78 $4.87 $4.78 92,475
2022-10-18 $4.71 $4.87 $4.71 $4.81 $4.72 119,052
2022-10-17 $4.70 $4.79 $4.64 $4.73 $4.64 89,198
2022-10-14 $4.72 $4.80 $4.66 $4.70 $4.70 114,267
2022-10-13 $4.59 $4.76 $4.54 $4.70 $4.70 71,778
2022-10-12 $4.60 $4.64 $4.40 $4.59 $4.59 107,842
2022-10-11 $4.52 $4.58 $4.40 $4.48 $4.48 107,855
2022-10-10 $4.70 $4.79 $4.50 $4.56 $4.56 124,818
2022-10-07 $4.80 $4.85 $4.67 $4.71 $4.71 96,193
2022-10-06 $4.75 $4.84 $4.74 $4.82 $4.82 71,681
2022-10-05 $4.73 $4.81 $4.69 $4.80 $4.80 95,652
2022-10-04 $4.70 $4.80 $4.70 $4.76 $4.76 97,549
2022-10-03 $4.71 $4.76 $4.62 $4.66 $4.66 174,905
2022-09-30 $4.50 $4.70 $4.50 $4.62 $4.62 169,908
2022-09-29 $4.49 $4.54 $4.41 $4.51 $4.51 150,243
2022-09-28 $4.56 $4.63 $4.47 $4.57 $4.57 115,018
2022-09-27 $4.45 $4.55 $4.43 $4.50 $4.50 75,784
2022-09-26 $4.52 $4.58 $4.41 $4.44 $4.44 112,844
2022-09-23 $4.62 $4.70 $4.42 $4.55 $4.55 305,677
2022-09-22 $4.72 $4.76 $4.65 $4.70 $4.70 124,646
2022-09-21 $4.85 $4.85 $4.69 $4.70 $4.70 93,371
2022-09-20 $4.82 $4.84 $4.76 $4.79 $4.79 117,819
2022-09-19 $4.76 $4.85 $4.59 $4.79 $4.79 157,444
2022-09-16 $5.03 $5.03 $4.68 $4.70 $4.70 662,299
2022-09-15 $4.91 $5.03 $4.89 $5.00 $5.00 138,465
2022-09-14 $4.94 $5.07 $4.92 $4.93 $4.93 140,581
2022-09-13 $4.95 $5.12 $4.90 $4.95 $4.95 105,661
2022-09-12 $5.05 $5.15 $5.02 $5.03 $5.03 94,534
2022-09-09 $4.88 $5.02 $4.85 $5.00 $5.00 144,018
2022-09-08 $4.90 $4.90 $4.79 $4.82 $4.82 125,932
2022-09-07 $4.80 $4.94 $4.80 $4.90 $4.90 188,568
2022-09-06 $4.85 $4.95 $4.80 $4.85 $4.85 241,023
2022-09-02 $4.83 $4.92 $4.80 $4.89 $4.89 177,909
2022-09-01 $4.97 $5.10 $4.80 $4.85 $4.85 194,322
2022-08-31 $5.00 $5.06 $4.92 $5.01 $5.01 234,523
2022-08-30 $5.17 $5.17 $4.91 $5.00 $4.93 236,045
2022-08-29 $5.18 $5.30 $5.12 $5.17 $5.09 134,168
2022-08-26 $5.21 $5.24 $5.07 $5.19 $5.11 135,884
2022-08-25 $5.26 $5.26 $5.09 $5.22 $5.14 111,066
2022-08-24 $5.07 $5.20 $5.04 $5.17 $5.09 218,995
2022-08-23 $5.11 $5.30 $5.09 $5.12 $5.04 142,261
2022-08-22 $5.08 $5.08 $4.89 $5.07 $5.00 330,893
2022-08-19 $5.12 $5.19 $5.04 $5.06 $4.99 216,426
2022-08-18 $5.24 $5.29 $5.17 $5.24 $5.16 243,796
2022-08-17 $5.26 $5.29 $5.17 $5.24 $5.16 135,727
2022-08-16 $5.50 $5.50 $5.35 $5.40 $5.32 124,410
2022-08-15 $5.53 $5.62 $5.25 $5.48 $5.40 310,162
2022-08-12 $5.52 $5.69 $5.44 $5.66 $5.58 234,656
2022-08-11 $5.66 $5.69 $5.41 $5.48 $5.40 223,762
2022-08-10 $5.27 $5.79 $5.21 $5.55 $5.47 542,260
2022-08-09 $5.04 $5.04 $4.85 $4.85 $4.78 176,291
2022-08-08 $4.85 $5.05 $4.85 $5.05 $4.98 165,876
2022-08-05 $4.61 $4.86 $4.61 $4.80 $4.73 186,566
2022-08-04 $4.91 $4.91 $4.59 $4.59 $4.52 260,032
2022-08-03 $5.21 $5.21 $4.86 $4.91 $4.84 233,953
2022-08-02 $5.19 $5.22 $5.00 $5.02 $4.95 182,996
2022-08-01 $5.08 $5.32 $5.03 $5.17 $5.09 389,551
2022-07-29 $5.15 $5.19 $5.02 $5.08 $5.01 106,925
2022-07-28 $5.17 $5.20 $5.04 $5.09 $5.01 113,632
2022-07-27 $4.89 $5.18 $4.85 $5.15 $5.07 317,409
2022-07-26 $4.75 $4.90 $4.69 $4.83 $4.76 167,970
2022-07-25 $4.68 $4.80 $4.45 $4.76 $4.69 366,174
2022-07-22 $4.74 $4.83 $4.61 $4.68 $4.61 118,303
2022-07-21 $4.59 $4.73 $4.51 $4.72 $4.65 252,710
2022-07-20 $4.67 $4.67 $4.56 $4.63 $4.56 318,564
2022-07-19 $4.60 $4.64 $4.56 $4.62 $4.55 271,922
2022-07-18 $4.53 $4.66 $4.52 $4.55 $4.48 207,406
2022-07-15 $4.39 $4.56 $4.33 $4.53 $4.46 156,296
2022-07-14 $4.38 $4.39 $4.23 $4.38 $4.32 239,867
2022-07-13 $4.51 $4.57 $4.35 $4.42 $4.35 335,853
2022-07-12 $4.68 $4.69 $4.45 $4.52 $4.45 538,696
2022-07-11 $4.91 $4.93 $4.76 $4.81 $4.74 202,498
2022-07-08 $4.94 $5.02 $4.88 $4.95 $4.88 145,721
2022-07-07 $4.94 $5.14 $4.91 $4.97 $4.90 218,267
2022-07-06 $4.86 $4.90 $4.73 $4.80 $4.73 412,797
2022-07-05 $4.93 $4.93 $4.75 $4.93 $4.86 410,206
2022-07-01 $5.15 $5.15 $4.86 $5.03 $4.96 268,812
2022-06-30 $5.05 $5.17 $5.04 $5.08 $5.01 176,045
2022-06-29 $5.40 $5.40 $5.11 $5.15 $5.07 190,710
2022-06-28 $5.50 $5.54 $5.35 $5.41 $5.33 310,870
2022-06-27 $5.16 $5.44 $5.16 $5.41 $5.33 331,539
2022-06-24 $5.09 $5.23 $5.02 $5.15 $5.07 298,516
2022-06-23 $5.13 $5.19 $5.01 $5.08 $5.01 394,047
2022-06-22 $5.30 $5.35 $5.16 $5.17 $5.09 304,709
2022-06-21 $5.37 $5.57 $5.28 $5.42 $5.34 327,443
2022-06-17 $5.29 $5.37 $5.21 $5.32 $5.24 380,544
2022-06-16 $5.49 $5.58 $5.22 $5.30 $5.22 508,174
2022-06-15 $5.77 $5.77 $5.56 $5.61 $5.53 331,389
2022-06-14 $5.86 $5.98 $5.75 $5.77 $5.68 372,154
2022-06-13 $5.76 $5.89 $5.57 $5.70 $5.62 640,879
2022-06-10 $5.84 $6.13 $5.77 $6.04 $5.95 445,965
2022-06-09 $6.31 $6.39 $5.82 $5.88 $5.79 624,344
2022-06-08 $6.80 $6.80 $6.14 $6.30 $6.21 696,524
2022-06-07 $6.58 $6.89 $6.34 $6.80 $6.70 625,945
2022-06-06 $6.98 $7.02 $6.56 $6.58 $6.48 547,703
2022-06-03 $6.82 $7.05 $6.66 $6.90 $6.80 471,608
2022-06-02 $6.78 $6.86 $6.62 $6.75 $6.65 477,264
2022-06-01 $6.84 $6.98 $6.59 $6.84 $6.74 768,070
2022-05-31 $6.55 $6.83 $6.51 $6.71 $6.61 708,129
2022-05-27 $6.64 $6.64 $6.26 $6.44 $6.27 465,128
2022-05-26 $6.57 $6.66 $6.36 $6.57 $6.40 399,046
2022-05-25 $6.20 $6.65 $6.00 $6.58 $6.41 735,360
2022-05-24 $6.61 $6.68 $6.20 $6.20 $6.04 668,658
2022-05-23 $6.08 $6.63 $6.03 $6.63 $6.46 1,534,628
2022-05-20 $5.90 $6.05 $5.82 $5.96 $5.81 376,145
2022-05-19 $5.76 $5.98 $5.61 $5.83 $5.68 334,195
2022-05-18 $5.87 $6.10 $5.74 $5.86 $5.71 463,844
2022-05-17 $5.72 $6.00 $5.72 $5.85 $5.70 574,921
2022-05-16 $5.28 $5.73 $5.28 $5.51 $5.37 624,781
2022-05-13 $5.19 $5.28 $5.18 $5.19 $5.06 337,059
2022-05-12 $5.24 $5.29 $4.91 $5.14 $5.01 279,887
2022-05-11 $5.00 $5.36 $4.98 $5.27 $5.13 430,316
2022-05-10 $4.89 $4.99 $4.72 $4.81 $4.69 185,564
2022-05-09 $4.99 $5.03 $4.65 $4.82 $4.70 386,607
2022-05-06 $5.14 $5.19 $4.99 $5.09 $4.96 147,067
2022-05-05 $4.94 $5.13 $4.89 $5.11 $4.98 175,562
2022-05-04 $5.01 $5.08 $4.91 $4.98 $4.85 195,541
2022-05-03 $4.86 $5.05 $4.86 $4.99 $4.86 177,432
2022-05-02 $4.74 $4.83 $4.71 $4.79 $4.67 279,552
2022-04-29 $4.97 $4.98 $4.75 $4.78 $4.66 244,196
2022-04-28 $5.00 $5.04 $4.87 $4.95 $4.82 163,367
2022-04-27 $4.77 $4.98 $4.77 $4.95 $4.82 260,322
2022-04-26 $4.71 $4.79 $4.64 $4.72 $4.60 161,816
2022-04-25 $4.99 $4.99 $4.62 $4.70 $4.58 439,363
2022-04-22 $5.00 $5.14 $4.97 $5.01 $4.88 267,585
2022-04-21 $5.34 $5.40 $4.97 $4.99 $4.86 301,762
2022-04-20 $5.46 $5.46 $5.25 $5.33 $5.19 292,139
2022-04-19 $5.32 $5.48 $5.29 $5.42 $5.28 209,164
2022-04-18 $5.24 $5.46 $5.07 $5.36 $5.22 361,440
2022-04-14 $4.98 $5.24 $4.98 $5.24 $5.11 291,477
2022-04-13 $4.80 $4.99 $4.80 $4.93 $4.80 153,332
2022-04-12 $4.76 $4.82 $4.70 $4.78 $4.66 258,560
2022-04-11 $4.84 $4.84 $4.67 $4.72 $4.60 487,923
2022-04-08 $4.72 $4.96 $4.71 $4.90 $4.77 228,641
2022-04-07 $4.71 $4.79 $4.64 $4.75 $4.63 294,735
2022-04-06 $4.84 $4.84 $4.59 $4.76 $4.64 477,909
2022-04-05 $5.02 $5.02 $4.80 $4.85 $4.73 497,555
2022-04-04 $5.28 $5.28 $4.86 $4.99 $4.86 803,720
2022-04-01 $5.57 $5.61 $5.23 $5.28 $5.14 515,509
2022-03-31 $5.69 $5.72 $5.56 $5.56 $5.42 217,382
2022-03-30 $5.65 $5.78 $5.60 $5.69 $5.54 235,712
2022-03-29 $5.67 $5.70 $5.50 $5.68 $5.53 356,017
2022-03-28 $5.61 $5.75 $5.55 $5.63 $5.49 572,999
2022-03-25 $5.63 $5.67 $5.47 $5.57 $5.43 659,866
2022-03-24 $5.84 $5.86 $5.63 $5.66 $5.51 556,347
2022-03-23 $5.72 $5.83 $5.58 $5.80 $5.65 657,184
2022-03-22 $5.62 $5.79 $5.60 $5.68 $5.53 503,672
2022-03-21 $5.37 $5.65 $5.36 $5.63 $5.49 773,001
2022-03-18 $5.27 $5.53 $5.22 $5.35 $5.21 798,961
2022-03-17 $5.72 $5.83 $5.01 $5.22 $5.09 1,799,813
2022-03-16 $5.60 $5.90 $5.49 $5.90 $5.75 1,318,179
2022-03-15 $5.15 $5.50 $5.02 $5.40 $5.26 828,400
2022-03-14 $5.84 $5.85 $4.94 $4.99 $4.86 832,851
2022-03-11 $5.54 $5.98 $5.54 $5.63 $5.49 1,002,309
2022-03-10 $5.33 $5.60 $5.29 $5.47 $5.33 430,453
2022-03-09 $5.11 $5.39 $5.11 $5.34 $5.20 362,175
2022-03-08 $5.19 $5.19 $5.03 $5.11 $4.98 212,049
2022-03-07 $5.18 $5.42 $4.98 $5.07 $4.94 687,757
2022-03-04 $5.24 $5.24 $5.03 $5.21 $5.08 355,882
2022-03-03 $5.16 $5.29 $5.02 $5.18 $5.05 713,851
2022-03-02 $5.02 $5.19 $4.98 $5.09 $4.96 640,285
2022-03-01 $5.12 $5.24 $4.90 $5.00 $4.87 478,814
2022-02-28 $4.95 $5.33 $4.95 $5.08 $4.95 816,755
2022-02-25 $4.99 $5.12 $4.61 $4.88 $4.71 589,065
2022-02-24 $4.59 $5.04 $4.51 $4.99 $4.81 423,514
2022-02-23 $5.74 $5.85 $4.96 $5.02 $4.84 1,371,364
2022-02-22 $4.80 $5.10 $4.80 $5.08 $4.90 640,529
2022-02-18 $4.82 $5.09 $4.78 $4.81 $4.64 277,495
2022-02-17 $4.69 $4.79 $4.63 $4.77 $4.60 210,556
2022-02-16 $4.52 $4.69 $4.50 $4.68 $4.52 114,894
2022-02-15 $4.58 $4.65 $4.52 $4.54 $4.38 116,743
2022-02-14 $4.41 $4.59 $4.33 $4.52 $4.36 122,205
2022-02-11 $4.60 $4.66 $4.43 $4.47 $4.31 137,813
2022-02-10 $4.67 $4.75 $4.54 $4.62 $4.46 243,132
2022-02-09 $4.48 $4.67 $4.46 $4.66 $4.50 164,836
2022-02-08 $4.47 $4.52 $4.40 $4.43 $4.27 90,951
2022-02-07 $4.31 $4.51 $4.31 $4.44 $4.28 115,178
2022-02-04 $4.26 $4.34 $4.17 $4.28 $4.13 72,411
2022-02-03 $4.35 $4.40 $4.22 $4.25 $4.10 96,278
2022-02-02 $4.34 $4.50 $4.22 $4.34 $4.19 148,948
2022-02-01 $4.09 $4.39 $4.07 $4.38 $4.23 280,745
2022-01-31 $3.89 $4.03 $3.84 $4.00 $3.86 130,349
2022-01-28 $3.87 $3.95 $3.83 $3.92 $3.78 90,541
2022-01-27 $3.81 $3.92 $3.81 $3.87 $3.73 47,390
2022-01-26 $3.94 $4.00 $3.78 $3.81 $3.68 101,968
2022-01-25 $3.83 $3.95 $3.72 $3.89 $3.75 77,282
2022-01-24 $3.78 $3.85 $3.60 $3.83 $3.70 305,257
2022-01-21 $3.91 $3.92 $3.75 $3.76 $3.63 217,840
2022-01-20 $3.91 $3.98 $3.85 $3.94 $3.80 181,171
2022-01-19 $3.99 $4.00 $3.83 $3.87 $3.73 123,182
2022-01-18 $3.98 $4.01 $3.91 $3.97 $3.83 100,020
2022-01-14 $3.91 $4.00 $3.87 $3.99 $3.85 100,815
2022-01-13 $3.96 $3.98 $3.90 $3.95 $3.81 74,847
2022-01-12 $4.00 $4.00 $3.90 $3.96 $3.82 159,853
2022-01-11 $3.80 $4.00 $3.75 $3.95 $3.81 203,922
2022-01-10 $3.97 $3.97 $3.77 $3.78 $3.65 165,182
2022-01-07 $3.97 $4.05 $3.93 $3.96 $3.82 84,738
2022-01-06 $3.92 $3.98 $3.90 $3.92 $3.78 115,649
2022-01-05 $3.99 $4.04 $3.89 $3.89 $3.75 121,648
2022-01-04 $3.87 $4.03 $3.82 $3.98 $3.84 228,239
2022-01-03 $3.80 $3.91 $3.78 $3.85 $3.71 102,662
2021-12-31 $3.72 $3.81 $3.65 $3.78 $3.65 213,297
2021-12-30 $3.70 $3.77 $3.62 $3.72 $3.59 291,667
2021-12-29 $3.78 $3.83 $3.67 $3.71 $3.58 191,628
2021-12-28 $3.65 $3.87 $3.62 $3.75 $3.62 185,586
2021-12-27 $3.70 $3.72 $3.64 $3.69 $3.56 139,389
2021-12-23 $3.64 $3.78 $3.62 $3.71 $3.58 94,035
2021-12-22 $3.51 $3.65 $3.51 $3.62 $3.49 175,251
2021-12-21 $3.51 $3.63 $3.51 $3.56 $3.43 111,424
2021-12-20 $3.61 $3.61 $3.42 $3.51 $3.39 217,274
2021-12-17 $3.71 $3.74 $3.57 $3.67 $3.54 252,752
2021-12-16 $3.72 $3.81 $3.67 $3.67 $3.54 161,765
2021-12-15 $3.66 $3.74 $3.47 $3.72 $3.59 276,139
2021-12-14 $3.73 $3.74 $3.60 $3.66 $3.53 162,466
2021-12-13 $3.80 $3.87 $3.67 $3.73 $3.60 113,499
2021-12-10 $3.94 $3.96 $3.81 $3.83 $3.70 74,564
2021-12-09 $4.04 $4.04 $3.89 $3.92 $3.78 100,348
2021-12-08 $4.11 $4.15 $4.02 $4.10 $3.96 148,966
2021-12-07 $3.91 $4.09 $3.91 $4.08 $3.94 187,603
2021-12-06 $3.83 $3.90 $3.78 $3.89 $3.75 189,412
2021-12-03 $3.79 $3.81 $3.70 $3.78 $3.65 210,963
2021-12-02 $3.69 $3.77 $3.61 $3.72 $3.59 235,476
2021-12-01 $3.85 $3.88 $3.60 $3.70 $3.57 240,199
2021-11-30 $3.96 $3.96 $3.72 $3.82 $3.69 221,885
2021-11-29 $4.00 $4.05 $3.89 $4.02 $3.84 214,339
2021-11-26 $3.97 $3.98 $3.84 $3.94 $3.77 194,138
2021-11-24 $3.99 $4.11 $3.93 $4.11 $3.93 304,463
2021-11-23 $3.91 $3.99 $3.88 $3.98 $3.81 287,888
2021-11-22 $3.95 $4.06 $3.89 $3.91 $3.74 295,555
2021-11-19 $3.95 $3.95 $3.85 $3.91 $3.74 266,605
2021-11-18 $3.85 $3.99 $3.75 $3.91 $3.74 343,028
2021-11-17 $3.95 $3.96 $3.80 $3.81 $3.64 262,474
2021-11-16 $4.22 $4.23 $3.90 $3.94 $3.77 650,823
2021-11-15 $4.42 $4.45 $4.21 $4.27 $4.08 551,854
2021-11-12 $4.54 $4.54 $4.35 $4.38 $4.19 298,813
2021-11-11 $4.62 $4.62 $4.46 $4.54 $4.34 285,266
2021-11-10 $4.74 $4.75 $4.45 $4.64 $4.44 1,075,685
2021-11-09 $4.44 $4.53 $4.43 $4.50 $4.30 250,768
2021-11-08 $4.43 $4.48 $4.35 $4.41 $4.22 235,549
2021-11-05 $4.44 $4.47 $4.35 $4.41 $4.22 268,576
2021-11-04 $4.62 $4.64 $4.36 $4.43 $4.24 467,489
2021-11-03 $4.59 $4.64 $4.47 $4.61 $4.41 256,757
2021-11-02 $4.52 $4.57 $4.33 $4.57 $4.37 347,438
2021-11-01 $4.52 $4.63 $4.47 $4.57 $4.37 202,853
2021-10-29 $4.53 $4.56 $4.39 $4.52 $4.32 214,735
2021-10-28 $4.40 $4.51 $4.39 $4.50 $4.30 141,999
2021-10-27 $4.38 $4.49 $4.35 $4.37 $4.18 227,013
2021-10-26 $4.55 $4.55 $4.36 $4.40 $4.21 313,727
2021-10-25 $4.51 $4.62 $4.50 $4.59 $4.39 199,314
2021-10-22 $4.56 $4.59 $4.45 $4.51 $4.31 221,129
2021-10-21 $4.65 $4.65 $4.53 $4.58 $4.38 162,253
2021-10-20 $4.67 $4.67 $4.53 $4.67 $4.47 229,052
2021-10-19 $4.64 $4.80 $4.62 $4.70 $4.49 253,728
2021-10-18 $4.46 $4.63 $4.42 $4.60 $4.40 251,426
2021-10-15 $4.45 $4.62 $4.38 $4.52 $4.32 237,386
2021-10-14 $4.73 $4.75 $4.37 $4.45 $4.25 812,971
2021-10-13 $5.02 $5.08 $4.62 $4.82 $4.61 998,733
2021-10-12 $5.12 $5.14 $4.97 $5.02 $4.80 236,771
2021-10-11 $5.12 $5.28 $5.10 $5.13 $4.90 216,683
2021-10-08 $5.24 $5.24 $4.97 $5.08 $4.86 234,449
2021-10-07 $5.24 $5.37 $5.16 $5.20 $4.97 288,955
2021-10-06 $5.02 $5.20 $4.96 $5.14 $4.91 292,863
2021-10-05 $5.08 $5.26 $5.01 $5.18 $4.95 234,778
2021-10-04 $5.29 $5.33 $4.98 $5.00 $4.78 320,156
2021-10-01 $5.08 $5.30 $5.06 $5.24 $5.01 230,419
2021-09-30 $5.05 $5.12 $4.95 $5.05 $4.83 160,415
2021-09-29 $5.15 $5.19 $4.97 $5.04 $4.82 243,755
2021-09-28 $5.22 $5.30 $5.00 $5.11 $4.89 324,746
2021-09-27 $5.06 $5.23 $5.06 $5.18 $4.95 313,397
2021-09-24 $4.90 $5.17 $4.88 $5.10 $4.88 368,932
2021-09-23 $4.96 $4.97 $4.86 $4.94 $4.72 388,408
2021-09-22 $4.76 $4.94 $4.60 $4.86 $4.65 509,068
2021-09-21 $5.05 $5.05 $4.51 $4.64 $4.44 1,257,636
2021-09-20 $5.22 $5.22 $4.70 $4.85 $4.64 1,344,956
2021-09-17 $5.95 $6.00 $5.51 $5.54 $5.30 1,295,781
2021-09-16 $5.60 $5.90 $5.60 $5.85 $5.59 567,246
2021-09-15 $5.53 $5.71 $5.40 $5.56 $5.32 497,777
2021-09-14 $5.64 $5.64 $5.40 $5.50 $5.26 324,634
2021-09-13 $5.43 $5.69 $5.35 $5.60 $5.35 532,531
2021-09-10 $5.45 $5.60 $5.29 $5.38 $5.14 457,910
2021-09-09 $5.28 $5.58 $5.14 $5.38 $5.14 567,398
2021-09-08 $5.81 $6.20 $5.11 $5.29 $5.06 1,500,449
2021-09-07 $5.34 $5.86 $5.23 $5.69 $5.44 2,387,238
2021-09-03 $5.05 $5.30 $5.04 $5.28 $5.05 374,824
2021-09-02 $5.12 $5.19 $4.96 $5.07 $4.85 729,507
2021-09-01 $4.91 $5.18 $4.82 $5.08 $4.86 940,480
2021-08-31 $4.83 $4.91 $4.78 $4.90 $4.68 315,676
2021-08-30 $4.90 $4.94 $4.78 $4.85 $4.60 467,243
2021-08-27 $4.84 $4.97 $4.80 $4.85 $4.60 591,615
2021-08-26 $4.83 $4.83 $4.65 $4.82 $4.58 190,967
2021-08-25 $4.81 $4.85 $4.74 $4.80 $4.56 210,668
2021-08-24 $4.80 $4.87 $4.70 $4.81 $4.57 1,407,487
2021-08-23 $4.92 $4.94 $4.76 $4.80 $4.56 216,219
2021-08-20 $4.81 $4.89 $4.77 $4.88 $4.63 192,729
2021-08-19 $4.75 $4.81 $4.64 $4.81 $4.57 141,911
2021-08-18 $4.77 $4.92 $4.76 $4.82 $4.58 128,889
2021-08-17 $4.83 $4.86 $4.71 $4.83 $4.59 109,602
2021-08-16 $4.63 $4.94 $4.52 $4.87 $4.62 354,847
2021-08-13 $4.91 $4.94 $4.63 $4.70 $4.46 383,918
2021-08-12 $4.94 $4.97 $4.89 $4.95 $4.70 154,720
2021-08-11 $4.97 $5.05 $4.88 $4.97 $4.72 524,781
2021-08-10 $4.92 $4.99 $4.87 $4.97 $4.72 374,414
2021-08-09 $4.94 $4.94 $4.73 $4.94 $4.69 208,394
2021-08-06 $4.96 $4.96 $4.86 $4.92 $4.67 101,710
2021-08-05 $4.84 $5.00 $4.82 $4.92 $4.67 175,464
2021-08-04 $4.84 $4.92 $4.79 $4.81 $4.57 74,946
2021-08-03 $4.96 $4.96 $4.71 $4.91 $4.66 161,348
2021-08-02 $4.76 $4.94 $4.72 $4.80 $4.56 152,633
2021-07-30 $4.86 $4.88 $4.68 $4.71 $4.47 160,556
2021-07-29 $4.72 $4.91 $4.69 $4.88 $4.63 89,711
2021-07-28 $4.70 $4.77 $4.62 $4.68 $4.44 78,665
2021-07-27 $4.90 $4.91 $4.65 $4.69 $4.45 238,567
2021-07-26 $4.82 $4.88 $4.76 $4.87 $4.62 269,559
2021-07-23 $4.68 $4.81 $4.55 $4.76 $4.52 247,827
2021-07-22 $4.67 $4.67 $4.56 $4.64 $4.40 173,708
2021-07-21 $4.47 $4.65 $4.47 $4.62 $4.39 196,401
2021-07-20 $4.30 $4.47 $4.26 $4.40 $4.18 319,674
2021-07-19 $4.22 $4.33 $4.08 $4.25 $4.03 410,880
2021-07-16 $4.57 $4.57 $4.24 $4.25 $4.03 532,126
2021-07-15 $4.44 $4.58 $4.44 $4.53 $4.30 201,591
2021-07-14 $4.52 $4.61 $4.38 $4.41 $4.19 351,088
2021-07-13 $4.72 $4.72 $4.45 $4.53 $4.30 292,520
2021-07-12 $4.57 $4.73 $4.53 $4.69 $4.45 304,550
2021-07-09 $4.46 $4.69 $4.46 $4.63 $4.40 247,337
2021-07-08 $4.60 $4.60 $4.46 $4.49 $4.26 248,961
2021-07-07 $4.60 $4.79 $4.36 $4.72 $4.48 495,564
2021-07-06 $4.83 $4.89 $4.45 $4.59 $4.36 605,964
2021-07-02 $4.86 $4.89 $4.76 $4.84 $4.59 156,843
2021-07-01 $5.06 $5.06 $4.73 $4.86 $4.61 369,289
2021-06-30 $4.99 $5.03 $4.86 $5.02 $4.77 248,591
2021-06-29 $4.85 $4.98 $4.77 $4.97 $4.72 235,872
2021-06-28 $5.13 $5.15 $4.77 $4.82 $4.58 434,965
2021-06-25 $5.35 $5.35 $5.03 $5.09 $4.83 1,976,391
2021-06-24 $5.34 $5.34 $5.12 $5.29 $5.02 560,718
2021-06-23 $4.96 $5.39 $4.95 $5.25 $4.98 978,404
2021-06-22 $4.89 $4.96 $4.71 $4.95 $4.70 339,144
2021-06-21 $4.97 $5.11 $4.80 $4.85 $4.60 596,680
2021-06-18 $4.85 $4.89 $4.63 $4.89 $4.64 693,819
2021-06-17 $5.03 $5.15 $4.75 $4.89 $4.64 774,811
2021-06-16 $4.89 $5.03 $4.76 $4.99 $4.74 900,802
2021-06-15 $4.53 $4.89 $4.46 $4.88 $4.63 1,850,483
2021-06-14 $4.35 $4.43 $4.32 $4.36 $4.14 804,640
2021-06-11 $4.15 $4.45 $4.00 $4.25 $4.03 4,262,026
2021-06-10 $4.15 $4.17 $4.07 $4.13 $3.92 259,515
2021-06-09 $4.12 $4.13 $4.05 $4.10 $3.89 195,244
2021-06-08 $4.15 $4.17 $4.06 $4.10 $3.89 218,722
2021-06-07 $4.13 $4.13 $3.92 $4.09 $3.88 541,853
2021-06-04 $3.99 $4.18 $3.93 $4.14 $3.93 346,023
2021-06-03 $4.04 $4.06 $3.93 $4.00 $3.80 189,440
2021-06-02 $4.19 $4.19 $4.00 $4.03 $3.83 353,935
2021-06-01 $4.09 $4.22 $4.08 $4.14 $3.93 370,003
2021-05-28 $4.18 $4.20 $4.00 $4.05 $3.84 190,358
2021-05-27 $4.05 $4.26 $4.01 $4.19 $3.94 612,774
2021-05-26 $3.86 $4.05 $3.85 $4.03 $3.79 327,709
2021-05-25 $4.14 $4.24 $3.83 $3.86 $3.63 646,961
2021-05-24 $3.84 $4.29 $3.83 $4.17 $3.92 1,335,269
2021-05-21 $3.70 $3.79 $3.65 $3.78 $3.56 274,208
2021-05-20 $3.71 $3.74 $3.53 $3.66 $3.44 349,930
2021-05-19 $3.71 $3.83 $3.65 $3.70 $3.48 190,188
2021-05-18 $3.77 $3.88 $3.74 $3.74 $3.52 218,571
2021-05-17 $3.76 $3.88 $3.71 $3.78 $3.56 288,161
2021-05-14 $3.55 $3.77 $3.55 $3.75 $3.53 289,181
2021-05-13 $3.66 $3.73 $3.52 $3.53 $3.32 305,211
2021-05-12 $3.76 $3.79 $3.41 $3.52 $3.31 562,759
2021-05-11 $3.73 $3.84 $3.65 $3.77 $3.55 306,059
2021-05-10 $3.80 $3.94 $3.75 $3.85 $3.62 242,434
2021-05-07 $3.82 $3.90 $3.68 $3.73 $3.51 428,914
2021-05-06 $3.82 $3.84 $3.61 $3.72 $3.50 440,721
2021-05-05 $3.90 $3.98 $3.88 $3.90 $3.67 345,805
2021-05-04 $4.08 $4.10 $3.82 $3.87 $3.64 597,363
2021-05-03 $3.96 $4.05 $3.89 $4.03 $3.79 781,422
2021-04-30 $3.78 $3.94 $3.72 $3.86 $3.63 697,004
2021-04-29 $3.74 $3.78 $3.57 $3.75 $3.53 590,560
2021-04-28 $3.57 $3.70 $3.42 $3.67 $3.45 698,386
2021-04-27 $3.30 $3.53 $3.30 $3.53 $3.32 1,322,846
2021-04-26 $3.06 $3.29 $3.04 $3.22 $3.03 3,954,552
2021-04-23 $2.99 $3.17 $2.96 $3.03 $2.85 2,954,787
2021-04-22 $2.99 $3.01 $2.94 $2.98 $2.80 472,456
2021-04-21 $3.00 $3.03 $2.92 $3.00 $2.82 566,017
2021-04-20 $2.97 $3.00 $2.92 $2.98 $2.80 42,089
2021-04-19 $3.00 $3.01 $2.97 $2.97 $2.80 136,069
2021-04-16 $2.99 $3.01 $2.91 $2.99 $2.81 317,695
2021-04-15 $3.00 $3.03 $2.95 $2.97 $2.80 173,326
2021-04-14 $2.93 $3.01 $2.91 $2.93 $2.76 154,424
2021-04-13 $2.94 $2.98 $2.86 $2.94 $2.77 68,634
2021-04-12 $3.01 $3.03 $2.92 $2.94 $2.77 84,699
2021-04-09 $3.02 $3.05 $3.00 $3.04 $2.86 72,323
2021-04-08 $3.08 $3.08 $3.00 $3.04 $2.86 112,288
2021-04-07 $3.10 $3.10 $3.04 $3.05 $2.87 60,035
2021-04-06 $3.08 $3.11 $3.06 $3.07 $2.89 97,308
2021-04-05 $3.20 $3.21 $3.05 $3.09 $2.91 85,766
2021-04-01 $3.16 $3.20 $3.10 $3.17 $2.98 37,137
2021-03-31 $3.09 $3.19 $3.07 $3.16 $2.97 57,183
2021-03-30 $3.12 $3.16 $3.06 $3.09 $2.91 71,323
2021-03-29 $3.20 $3.22 $3.04 $3.09 $2.91 134,807
2021-03-26 $3.15 $3.26 $3.13 $3.23 $3.04 60,265
2021-03-25 $3.08 $3.14 $3.01 $3.11 $2.93 149,397
2021-03-24 $3.17 $3.25 $3.13 $3.14 $2.96 146,210
2021-03-23 $3.34 $3.34 $3.13 $3.18 $2.99 222,474
2021-03-22 $3.38 $3.42 $3.24 $3.33 $3.13 170,165
2021-03-19 $3.29 $3.44 $3.28 $3.37 $3.17 480,713
2021-03-18 $3.42 $3.54 $3.22 $3.26 $3.07 728,181
2021-03-17 $3.43 $3.50 $3.27 $3.38 $3.18 431,247
2021-03-16 $3.65 $3.70 $3.30 $3.42 $3.22 501,446
2021-03-15 $3.20 $3.32 $3.18 $3.30 $3.11 320,277
2021-03-12 $3.32 $3.32 $3.15 $3.23 $3.04 107,275
2021-03-11 $3.15 $3.35 $3.13 $3.32 $3.12 91,683
2021-03-10 $3.18 $3.23 $3.10 $3.15 $2.96 145,051
2021-03-09 $3.08 $3.23 $3.08 $3.17 $2.98 36,526
2021-03-08 $3.10 $3.13 $3.00 $3.09 $2.91 77,983
2021-03-05 $3.17 $3.17 $2.88 $3.04 $2.86 158,474
2021-03-04 $3.19 $3.19 $2.99 $3.16 $2.97 86,573
2021-03-03 $3.16 $3.23 $3.14 $3.15 $2.96 57,419
2021-03-02 $3.06 $3.15 $3.04 $3.14 $2.96 43,724
2021-03-01 $3.04 $3.06 $3.01 $3.04 $2.86 47,052
2021-02-26 $2.98 $3.03 $2.92 $3.01 $2.83 53,574
2021-02-25 $3.10 $3.15 $2.99 $3.00 $2.80 44,846
2021-02-24 $3.02 $3.15 $2.97 $3.08 $2.88 66,094
2021-02-23 $3.07 $3.07 $2.80 $2.98 $2.79 115,006
2021-02-22 $3.10 $3.19 $3.10 $3.11 $2.91 26,969
2021-02-19 $3.16 $3.18 $3.08 $3.12 $2.92 43,951
2021-02-18 $3.12 $3.17 $3.04 $3.11 $2.91 89,729
2021-02-17 $3.54 $3.54 $3.15 $3.18 $2.97 206,602
2021-02-16 $3.40 $3.90 $3.39 $3.52 $3.29 689,237
2021-02-12 $3.07 $3.36 $3.01 $3.22 $3.01 383,614
2021-02-11 $3.03 $3.14 $2.91 $3.11 $2.91 114,643
2021-02-10 $3.03 $3.03 $2.95 $2.99 $2.80 50,642
2021-02-09 $3.09 $3.22 $2.91 $2.95 $2.76 111,920
2021-02-08 $2.99 $3.17 $2.99 $3.16 $2.95 126,165
2021-02-05 $2.84 $2.99 $2.84 $2.99 $2.80 89,250
2021-02-04 $2.83 $2.99 $2.74 $2.88 $2.69 71,722
2021-02-03 $2.92 $3.11 $2.82 $2.87 $2.68 120,071
2021-02-02 $2.98 $2.99 $2.85 $2.95 $2.76 33,522
2021-02-01 $2.83 $2.94 $2.78 $2.91 $2.72 46,362
2021-01-29 $2.84 $3.19 $2.69 $2.78 $2.60 515,996
2021-01-28 $2.77 $2.79 $2.71 $2.76 $2.58 29,704
2021-01-27 $2.82 $2.84 $2.66 $2.71 $2.53 27,830
2021-01-26 $2.76 $2.90 $2.73 $2.86 $2.67 23,885
2021-01-25 $2.89 $2.90 $2.74 $2.80 $2.62 18,598
2021-01-22 $2.72 $2.88 $2.67 $2.85 $2.66 25,228
2021-01-21 $2.76 $2.82 $2.74 $2.75 $2.57 17,333
2021-01-20 $2.79 $2.84 $2.77 $2.78 $2.60 8,419
2021-01-19 $2.89 $2.89 $2.77 $2.81 $2.63 24,603
2021-01-15 $2.82 $2.90 $2.78 $2.78 $2.60 14,536
2021-01-14 $2.87 $2.90 $2.83 $2.87 $2.68 15,749
2021-01-13 $2.88 $2.90 $2.83 $2.83 $2.65 19,019
2021-01-12 $2.78 $2.87 $2.75 $2.84 $2.66 32,500
2021-01-11 $2.85 $2.86 $2.77 $2.82 $2.64 23,599
2021-01-08 $2.90 $2.97 $2.83 $2.89 $2.70 11,444
2021-01-07 $2.82 $2.94 $2.78 $2.87 $2.68 32,805
2021-01-06 $2.97 $2.97 $2.81 $2.82 $2.64 28,933
2021-01-05 $2.77 $2.99 $2.76 $2.93 $2.74 42,467
2021-01-04 $2.76 $2.79 $2.70 $2.75 $2.57 18,125
2020-12-31 $2.77 $2.80 $2.76 $2.77 $2.59 13,311
2020-12-30 $2.82 $2.82 $2.74 $2.82 $2.64 21,407
2020-12-29 $2.65 $2.80 $2.65 $2.80 $2.62 21,185
2020-12-28 $2.65 $2.74 $2.65 $2.65 $2.48 20,134
2020-12-24 $2.70 $2.77 $2.66 $2.69 $2.52 10,151
2020-12-23 $2.75 $2.80 $2.67 $2.75 $2.57 55,943
2020-12-22 $2.70 $2.79 $2.63 $2.79 $2.61 30,870
2020-12-21 $2.68 $2.74 $2.60 $2.74 $2.56 28,503
2020-12-18 $2.70 $2.82 $2.62 $2.81 $2.63 105,822
2020-12-17 $2.66 $2.72 $2.61 $2.69 $2.52 27,229
2020-12-16 $2.62 $2.66 $2.61 $2.61 $2.44 8,125
2020-12-15 $2.59 $2.67 $2.52 $2.60 $2.43 26,868
2020-12-14 $2.63 $2.68 $2.58 $2.59 $2.42 38,871
2020-12-11 $2.67 $2.68 $2.62 $2.68 $2.51 17,785
2020-12-10 $2.66 $2.74 $2.66 $2.71 $2.53 14,846
2020-12-09 $2.74 $2.75 $2.63 $2.70 $2.52 44,189
2020-12-08 $2.62 $2.70 $2.60 $2.70 $2.52 30,181
2020-12-07 $2.55 $2.64 $2.51 $2.62 $2.45 44,638
2020-12-04 $2.48 $2.68 $2.39 $2.55 $2.38 138,145
2020-12-03 $2.46 $2.53 $2.40 $2.45 $2.29 47,374
2020-12-02 $2.59 $2.61 $2.43 $2.48 $2.32 57,847
2020-12-01 $2.63 $2.69 $2.52 $2.55 $2.38 39,549
2020-11-30 $2.80 $2.80 $2.64 $2.64 $2.47 33,028
2020-11-27 $2.80 $2.80 $2.75 $2.77 $2.59 9,928
2020-11-25 $2.77 $2.80 $2.77 $2.79 $2.61 23,338
2020-11-24 $2.73 $2.80 $2.66 $2.74 $2.56 67,553
2020-11-23 $2.72 $2.77 $2.68 $2.72 $2.54 27,933
2020-11-20 $2.65 $2.70 $2.65 $2.68 $2.51 15,483
2020-11-19 $2.71 $2.71 $2.64 $2.68 $2.51 26,480
2020-11-18 $2.75 $2.75 $2.70 $2.70 $2.52 20,590
2020-11-17 $2.74 $2.77 $2.67 $2.70 $2.52 26,236
2020-11-16 $2.68 $2.77 $2.65 $2.75 $2.57 61,352
2020-11-13 $2.69 $2.80 $2.64 $2.76 $2.58 62,166
2020-11-12 $3.38 $3.38 $2.52 $2.76 $2.58 286,331
2020-11-11 $3.13 $3.24 $3.04 $3.24 $3.03 299,100
2020-11-10 $3.19 $3.25 $3.06 $3.13 $2.93 40,288
2020-11-09 $2.90 $3.18 $2.73 $3.01 $2.81 71,926
2020-11-06 $2.82 $2.82 $2.62 $2.66 $2.49 28,294
2020-11-05 $2.69 $2.81 $2.69 $2.79 $2.61 8,888
2020-11-04 $2.80 $2.80 $2.68 $2.69 $2.52 6,368
2020-11-03 $2.62 $2.79 $2.62 $2.79 $2.61 46,347
2020-11-02 $2.61 $2.72 $2.58 $2.64 $2.47 35,578
2020-10-30 $2.92 $2.92 $2.62 $2.67 $2.50 34,589
2020-10-29 $2.98 $2.98 $2.73 $2.92 $2.73 44,546
2020-10-28 $3.15 $3.24 $2.92 $2.98 $2.79 36,345
2020-10-27 $3.20 $3.32 $3.15 $3.18 $2.97 54,055
2020-10-26 $3.26 $3.46 $3.20 $3.25 $3.03 141,621
2020-10-23 $3.07 $3.18 $3.02 $3.18 $2.97 25,250
2020-10-22 $3.04 $3.08 $2.99 $3.01 $2.81 21,214
2020-10-21 $3.19 $3.26 $3.05 $3.10 $2.90 48,345
2020-10-20 $3.08 $3.24 $3.05 $3.16 $2.95 62,629
2020-10-19 $3.14 $3.51 $2.98 $3.10 $2.90 244,101
2020-10-16 $3.15 $3.19 $3.15 $3.17 $2.96 14,134
2020-10-15 $3.09 $3.27 $3.08 $3.19 $2.98 51,183
2020-10-14 $3.25 $3.25 $2.94 $3.10 $2.90 18,322
2020-10-13 $3.19 $3.21 $3.03 $3.21 $3.00 30,673
2020-10-12 $3.25 $3.28 $3.00 $3.17 $2.96 253,817
2020-10-09 $3.20 $3.22 $3.05 $3.18 $2.97 85,549
2020-10-08 $2.87 $3.18 $2.86 $3.08 $2.88 139,503
2020-10-07 $2.68 $2.82 $2.68 $2.82 $2.64 10,397
2020-10-06 $2.84 $2.85 $2.69 $2.69 $2.52 18,786
2020-10-05 $2.66 $2.85 $2.65 $2.85 $2.66 20,825
2020-10-02 $2.52 $2.69 $2.50 $2.62 $2.45 19,574
2020-10-01 $2.63 $2.65 $2.56 $2.59 $2.42 8,202
2020-09-30 $2.60 $2.60 $2.43 $2.59 $2.42 21,966
2020-09-29 $2.39 $2.60 $2.28 $2.59 $2.42 9,346
2020-09-28 $2.50 $2.50 $2.36 $2.42 $2.26 33,688
2020-09-25 $2.33 $2.36 $2.25 $2.35 $2.20 19,113
2020-09-24 $2.30 $2.31 $2.20 $2.29 $2.14 9,166
2020-09-23 $2.27 $2.31 $2.21 $2.25 $2.10 17,829
2020-09-22 $2.29 $2.34 $2.25 $2.30 $2.15 14,044
2020-09-21 $2.73 $2.92 $2.24 $2.29 $2.14 46,193
2020-09-18 $2.47 $3.00 $2.31 $2.76 $2.58 290,552
2020-09-17 $2.18 $2.44 $2.18 $2.40 $2.24 4,530
2020-09-16 $2.15 $2.45 $2.15 $2.41 $2.25 58,030
2020-09-15 $2.18 $2.18 $2.15 $2.17 $2.03 14,189
2020-09-14 $2.18 $2.24 $2.16 $2.20 $2.06 13,373
2020-09-11 $2.11 $2.20 $2.11 $2.14 $2.00 10,433
2020-09-10 $2.11 $2.11 $2.10 $2.11 $1.97 3,336
2020-09-09 $2.18 $2.24 $2.08 $2.10 $1.96 16,846
2020-09-08 $2.25 $2.28 $2.16 $2.16 $2.02 9,164
2020-09-04 $2.35 $2.35 $2.22 $2.27 $2.12 9,148
2020-09-03 $2.38 $2.38 $2.26 $2.30 $2.15 11,638
2020-09-02 $2.45 $2.50 $2.42 $2.43 $2.27 4,635
2020-09-01 $2.45 $2.50 $2.44 $2.48 $2.32 24,944
2020-08-31 $2.52 $2.52 $2.45 $2.45 $2.29 43,072
2020-08-28 $2.48 $2.53 $2.42 $2.53 $2.37 3,033
2020-08-27 $2.38 $2.52 $2.29 $2.42 $2.26 65,978
2020-08-26 $2.47 $2.47 $2.33 $2.33 $2.18 6,877
2020-08-25 $2.29 $2.50 $2.28 $2.42 $2.26 57,718
2020-08-24 $2.43 $2.50 $2.31 $2.33 $2.18 3,979
2020-08-21 $2.43 $2.54 $2.40 $2.45 $2.29 53,083
2020-08-20 $2.45 $2.50 $2.44 $2.50 $2.34 68,615
2020-08-19 $2.45 $2.52 $2.45 $2.50 $2.34 98,333
2020-08-18 $2.50 $2.50 $2.31 $2.47 $2.31 399,559
2020-08-17 $2.52 $2.59 $2.40 $2.40 $2.24 2,701
2020-08-14 $2.38 $2.64 $2.38 $2.52 $2.36 8,243
2020-08-13 $2.67 $2.67 $2.42 $2.46 $2.30 14,188
2020-08-12 $2.65 $2.65 $2.44 $2.59 $2.42 11,704
2020-08-11 $2.41 $2.75 $2.41 $2.54 $2.37 78,709
2020-08-10 $2.42 $2.44 $2.28 $2.33 $2.18 4,984
2020-08-07 $2.39 $2.39 $2.27 $2.35 $2.20 10,575
2020-08-06 $2.13 $2.55 $2.13 $2.34 $2.19 21,910
2020-08-05 $2.40 $2.64 $2.21 $2.23 $2.08 44,029
2020-08-04 $2.17 $2.39 $2.15 $2.39 $2.23 23,095
2020-08-03 $2.01 $2.19 $2.01 $2.19 $2.05 11,639
2020-07-31 $2.09 $2.09 $2.02 $2.04 $1.91 7,674
2020-07-30 $2.05 $2.13 $2.05 $2.09 $1.95 8,098
2020-07-29 $2.08 $2.23 $2.08 $2.14 $2.00 4,791
2020-07-28 $2.05 $2.09 $2.04 $2.04 $1.91 4,434
2020-07-27 $2.07 $2.09 $2.07 $2.09 $1.95 4,785
2020-07-24 $2.04 $2.07 $2.04 $2.04 $1.91 4,366
2020-07-23 $2.08 $2.13 $2.07 $2.07 $1.94 2,520
2020-07-22 $2.14 $2.15 $2.05 $2.14 $2.00 9,058
2020-07-21 $2.06 $2.19 $2.06 $2.15 $2.01 6,588
2020-07-20 $2.12 $2.12 $2.08 $2.08 $1.94 2,441
2020-07-17 $2.10 $2.16 $2.01 $2.12 $1.98 21,055
2020-07-16 $2.18 $2.18 $2.10 $2.12 $1.98 4,262
2020-07-15 $2.17 $2.28 $2.08 $2.21 $2.07 24,138
2020-07-14 $2.09 $2.15 $2.06 $2.11 $1.97 12,935
2020-07-13 $2.15 $2.15 $2.07 $2.07 $1.94 16,234
2020-07-10 $2.20 $2.20 $2.05 $2.13 $1.99 23,884
2020-07-09 $2.17 $2.17 $2.07 $2.15 $2.01 18,975
2020-07-08 $2.13 $2.24 $2.05 $2.22 $2.08 19,207
2020-07-07 $2.30 $2.30 $2.16 $2.17 $2.03 16,673
2020-07-06 $2.25 $2.31 $2.21 $2.27 $2.12 16,329
2020-07-02 $2.32 $2.34 $2.26 $2.27 $2.12 8,130
2020-07-01 $2.50 $2.50 $2.35 $2.35 $2.20 11,126
2020-06-30 $2.85 $2.85 $2.50 $2.51 $2.35 20,262
2020-06-29 $2.41 $2.80 $2.40 $2.80 $2.62 84,440
2020-06-26 $2.60 $2.93 $2.35 $2.39 $2.23 915,237
2020-06-25 $2.52 $2.64 $2.51 $2.56 $2.39 73,105
2020-06-24 $2.52 $2.59 $2.39 $2.56 $2.39 39,082
2020-06-23 $2.59 $2.61 $2.44 $2.48 $2.32 48,327
2020-06-22 $2.56 $2.67 $2.42 $2.50 $2.34 56,845
2020-06-19 $2.30 $2.60 $2.27 $2.57 $2.40 29,665
2020-06-18 $2.64 $2.64 $2.36 $2.40 $2.24 14,770
2020-06-17 $2.50 $2.64 $2.48 $2.64 $2.47 63,713
2020-06-16 $2.35 $2.50 $2.11 $2.50 $2.34 38,130
2020-06-15 $2.32 $2.35 $2.17 $2.29 $2.14 28,904
2020-06-12 $2.10 $2.30 $2.10 $2.30 $2.15 21,658
2020-06-11 $2.20 $2.31 $2.08 $2.09 $1.95 44,584
2020-06-10 $2.27 $2.34 $2.14 $2.32 $2.17 37,915
2020-06-09 $2.22 $2.35 $2.17 $2.22 $2.08 35,062
2020-06-08 $2.13 $2.34 $2.05 $2.19 $2.05 114,970
2020-06-05 $2.04 $2.35 $2.04 $2.10 $1.96 54,403
2020-06-04 $1.96 $2.04 $1.94 $2.04 $1.91 47,493
2020-06-03 $2.04 $2.04 $1.94 $2.04 $1.91 25,803
2020-06-02 $2.02 $2.04 $1.89 $2.01 $1.88 12,945
2020-06-01 $2.08 $2.08 $1.84 $1.95 $1.82 29,978
2020-05-29 $1.96 $2.12 $1.95 $2.08 $1.94 34,773
2020-05-28 $1.99 $2.00 $1.96 $1.96 $1.83 16,235
2020-05-27 $2.00 $2.04 $1.94 $2.00 $1.87 28,038
2020-05-26 $2.04 $2.04 $1.95 $2.01 $1.88 18,300
2020-05-22 $2.00 $2.04 $1.96 $2.04 $1.91 6,403
2020-05-21 $2.03 $2.03 $1.97 $1.97 $1.84 25,408
2020-05-20 $2.04 $2.05 $1.95 $1.99 $1.86 19,983
2020-05-19 $2.03 $2.07 $1.97 $1.97 $1.84 12,743
2020-05-18 $1.97 $2.10 $1.97 $1.99 $1.86 28,341
2020-05-15 $2.03 $2.04 $1.99 $2.00 $1.87 22,153
2020-05-14 $2.06 $2.33 $1.99 $2.07 $1.94 46,196
2020-05-13 $2.13 $2.48 $2.10 $2.16 $2.02 14,104
2020-05-12 $2.32 $2.35 $2.20 $2.31 $2.16 6,544
2020-05-11 $2.45 $2.53 $2.23 $2.35 $2.20 20,514
2020-05-08 $2.34 $2.45 $2.33 $2.45 $2.29 16,224
2020-05-07 $2.27 $2.45 $2.27 $2.45 $2.29 8,735
2020-05-06 $2.25 $2.32 $2.22 $2.28 $2.13 5,575
2020-05-05 $2.37 $2.37 $2.30 $2.33 $2.18 9,523
2020-05-04 $2.21 $2.31 $2.21 $2.28 $2.13 10,224
2020-05-01 $2.25 $2.33 $2.24 $2.31 $2.16 5,940
2020-04-30 $2.26 $2.38 $2.26 $2.38 $2.23 12,285
2020-04-29 $2.13 $2.30 $2.13 $2.30 $2.15 12,075
2020-04-28 $2.20 $2.20 $2.07 $2.17 $2.03 7,920
2020-04-27 $2.15 $2.20 $2.05 $2.20 $2.06 7,531
2020-04-24 $2.14 $2.20 $2.14 $2.20 $2.06 6,810
2020-04-23 $1.98 $2.15 $1.96 $2.15 $2.01 17,172
2020-04-22 $2.00 $2.00 $1.95 $2.00 $1.87 6,190
2020-04-21 $2.05 $2.65 $1.90 $2.00 $1.87 144,366
2020-04-20 $2.04 $2.05 $1.98 $2.05 $1.92 34,210
2020-04-17 $1.99 $2.05 $1.96 $2.03 $1.90 5,138
2020-04-16 $2.03 $2.04 $1.93 $1.93 $1.80 4,991
2020-04-15 $1.99 $2.05 $1.89 $1.99 $1.86 21,800
2020-04-14 $1.93 $2.04 $1.93 $2.03 $1.90 27,582
2020-04-13 $1.92 $1.93 $1.88 $1.93 $1.80 3,062
2020-04-09 $1.91 $1.97 $1.84 $1.93 $1.80 17,361
2020-04-08 $1.93 $1.94 $1.89 $1.92 $1.80 23,048
2020-04-07 $1.95 $2.10 $1.79 $1.93 $1.80 52,601
2020-04-06 $1.88 $1.98 $1.85 $1.85 $1.73 9,257
2020-04-03 $1.96 $1.99 $1.85 $1.88 $1.75 4,208
2020-04-02 $1.95 $2.00 $1.88 $1.88 $1.76 5,318
2020-04-01 $2.00 $2.03 $1.92 $1.95 $1.82 18,358
2020-03-31 $2.00 $2.08 $1.97 $2.00 $1.87 4,951
2020-03-30 $1.77 $2.09 $1.77 $1.97 $1.84 5,932
2020-03-27 $1.96 $2.00 $1.76 $1.91 $1.79 11,035
2020-03-26 $1.89 $2.10 $1.89 $1.96 $1.83 4,723
2020-03-25 $1.90 $2.03 $1.77 $1.85 $1.73 41,660
2020-03-24 $1.67 $1.87 $1.67 $1.83 $1.71 8,668
2020-03-23 $1.65 $1.69 $1.63 $1.65 $1.54 8,978
2020-03-20 $1.70 $1.98 $1.68 $1.70 $1.59 24,790
2020-03-19 $1.70 $1.71 $1.60 $1.62 $1.51 23,393
2020-03-18 $1.96 $2.00 $1.70 $1.71 $1.60 63,697
2020-03-17 $2.00 $2.08 $1.90 $1.96 $1.83 39,050
2020-03-16 $2.01 $2.07 $2.00 $2.00 $1.87 29,636
2020-03-13 $2.28 $2.28 $2.20 $2.20 $2.06 16,053
2020-03-12 $2.30 $2.35 $2.25 $2.28 $2.13 46,370
2020-03-11 $2.52 $2.53 $2.39 $2.44 $2.28 18,892
2020-03-10 $2.65 $2.65 $2.59 $2.63 $2.46 11,842
2020-03-09 $2.65 $2.70 $2.60 $2.65 $2.47 28,825
2020-03-06 $2.64 $2.72 $2.62 $2.71 $2.53 10,454
2020-03-05 $2.66 $2.70 $2.66 $2.68 $2.51 7,115
2020-03-04 $2.74 $2.74 $2.73 $2.73 $2.55 1,989
2020-03-03 $2.65 $2.74 $2.65 $2.74 $2.56 13,963
2020-03-02 $2.72 $2.74 $2.70 $2.70 $2.52 4,540
2020-02-28 $2.75 $2.75 $2.65 $2.75 $2.57 7,753
2020-02-27 $2.75 $2.82 $2.63 $2.74 $2.56 28,006
2020-02-26 $2.86 $2.87 $2.79 $2.81 $2.62 10,187
2020-02-25 $2.89 $2.90 $2.85 $2.87 $2.68 18,405
2020-02-24 $2.90 $2.92 $2.89 $2.89 $2.70 11,184
2020-02-21 $2.94 $2.95 $2.90 $2.93 $2.74 9,424
2020-02-20 $2.93 $2.93 $2.90 $2.91 $2.72 2,545
2020-02-19 $2.96 $2.96 $2.93 $2.93 $2.74 11,423
2020-02-18 $3.08 $3.08 $2.96 $2.96 $2.76 14,741
2020-02-14 $3.08 $3.09 $3.08 $3.08 $2.88 2,586
2020-02-13 $3.12 $3.12 $3.10 $3.10 $2.90 3,419
2020-02-12 $3.08 $3.10 $3.08 $3.10 $2.90 1,921
2020-02-11 $3.12 $3.16 $3.08 $3.08 $2.88 2,046
2020-02-10 $3.11 $3.12 $3.08 $3.12 $2.92 8,513
2020-02-07 $3.06 $3.15 $3.05 $3.09 $2.89 3,860
2020-02-06 $3.05 $3.11 $3.01 $3.11 $2.90 500
2020-02-05 $3.08 $3.08 $2.92 $2.95 $2.76 5,111
2020-02-04 $2.95 $2.95 $2.90 $2.92 $2.73 7,705
2020-02-03 $3.02 $3.06 $2.95 $2.95 $2.76 9,971
2020-01-31 $2.95 $3.10 $2.91 $2.92 $2.73 8,797
2020-01-30 $3.02 $3.16 $3.02 $3.04 $2.84 6,820
2020-01-29 $2.99 $3.06 $2.98 $2.98 $2.79 1,228
2020-01-28 $3.10 $3.14 $2.99 $3.03 $2.83 1,702
2020-01-27 $3.06 $3.15 $2.98 $3.08 $2.88 4,598
2020-01-24 $2.90 $3.06 $2.90 $2.93 $2.74 8,405
2020-01-23 $3.00 $3.10 $2.91 $2.93 $2.74 18,296
2020-01-22 $3.08 $3.11 $2.96 $3.03 $2.83 8,422
2020-01-21 $3.10 $3.10 $3.00 $3.08 $2.88 20,260
2020-01-17 $2.98 $3.17 $2.98 $3.14 $2.94 18,802
2020-01-16 $2.94 $2.99 $2.94 $2.96 $2.77 5,993
2020-01-15 $2.97 $2.99 $2.94 $2.94 $2.75 5,990
2020-01-14 $2.94 $2.96 $2.93 $2.93 $2.74 1,889
2020-01-13 $2.94 $2.96 $2.92 $2.93 $2.74 3,379
2020-01-10 $2.92 $2.95 $2.87 $2.95 $2.76 12,263
2020-01-09 $2.95 $2.95 $2.92 $2.92 $2.73 957
2020-01-08 $2.95 $2.98 $2.95 $2.97 $2.77 1,193
2020-01-07 $2.98 $2.98 $2.92 $2.92 $2.73 4,474
2020-01-06 $2.92 $2.95 $2.92 $2.95 $2.76 1,529
2020-01-03 $2.93 $2.98 $2.90 $2.95 $2.76 4,742
2020-01-02 $2.93 $3.00 $2.93 $2.93 $2.74 2,124
2019-12-31 $2.99 $2.99 $2.93 $2.95 $2.76 6,180
2019-12-30 $2.97 $2.97 $2.89 $2.93 $2.74 8,480
2019-12-27 $2.95 $3.00 $2.95 $2.96 $2.77 5,719
2019-12-26 $3.05 $3.05 $2.92 $2.95 $2.76 12,499
2019-12-24 $2.99 $2.99 $2.99 $2.99 $2.80 101
2019-12-23 $3.05 $3.07 $2.98 $2.99 $2.80 6,894
2019-12-20 $3.18 $3.18 $2.98 $3.05 $2.85 6,954
2019-12-19 $2.87 $3.20 $2.87 $3.15 $2.95 21,135
2019-12-18 $2.95 $3.01 $2.88 $2.90 $2.71 46,267
2019-12-17 $2.95 $3.16 $2.91 $2.94 $2.75 25,635
2019-12-16 $2.94 $3.00 $2.86 $2.92 $2.73 247,907
2019-12-13 $2.97 $2.99 $2.95 $2.95 $2.76 7,943
2019-12-12 $2.97 $2.99 $2.95 $2.95 $2.76 11,612
2019-12-11 $2.94 $3.01 $2.90 $2.98 $2.79 21,139
2019-12-10 $3.01 $3.03 $3.01 $3.01 $2.81 6,966
2019-12-09 $3.03 $3.08 $3.02 $3.05 $2.85 4,710
2019-12-06 $3.01 $3.11 $3.01 $3.02 $2.82 3,608
2019-12-05 $3.04 $3.09 $3.00 $3.02 $2.82 36,958
2019-12-04 $3.06 $3.08 $3.01 $3.01 $2.81 4,531
2019-12-03 $3.00 $3.10 $3.00 $3.01 $2.81 12,224
2019-12-02 $3.10 $3.10 $3.05 $3.05 $2.85 19,180
2019-11-29 $3.06 $3.09 $3.04 $3.04 $2.84 5,290
2019-11-27 $3.02 $3.10 $3.02 $3.05 $2.85 9,262
2019-11-26 $3.03 $3.12 $3.01 $3.05 $2.85 12,803
2019-11-25 $3.01 $3.21 $3.01 $3.13 $2.93 10,671
2019-11-22 $3.08 $3.08 $3.01 $3.04 $2.84 59,794
2019-11-21 $3.10 $3.10 $3.05 $3.05 $2.85 16,516
2019-11-20 $3.10 $3.16 $3.03 $3.03 $2.83 31,060
2019-11-19 $3.13 $3.17 $3.13 $3.15 $2.91 14,198
2019-11-18 $3.15 $3.17 $3.15 $3.15 $2.91 9,218
2019-11-15 $3.15 $3.21 $3.12 $3.13 $2.89 28,255
2019-11-14 $3.12 $3.15 $3.12 $3.15 $2.91 4,154
2019-11-13 $3.16 $3.18 $3.12 $3.18 $2.94 6,559
2019-11-12 $3.14 $3.19 $3.13 $3.18 $2.94 38,843
2019-11-11 $3.13 $3.15 $3.09 $3.15 $2.91 20,764
2019-11-08 $3.12 $3.16 $3.03 $3.12 $2.88 89,787
2019-11-07 $3.36 $3.38 $3.25 $3.26 $3.01 18,424
2019-11-06 $3.31 $3.36 $3.26 $3.32 $3.07 24,500
2019-11-05 $3.27 $3.32 $3.24 $3.32 $3.07 7,993
2019-11-04 $3.25 $3.32 $3.25 $3.30 $3.05 32,287
2019-11-01 $3.24 $3.25 $3.23 $3.24 $3.00 23,889
2019-10-31 $3.24 $3.25 $3.22 $3.25 $3.00 11,733
2019-10-30 $3.23 $3.23 $3.23 $3.23 $2.98 488
2019-10-29 $3.20 $3.24 $3.20 $3.20 $2.96 3,444
2019-10-28 $3.25 $3.25 $3.18 $3.21 $2.97 7,144
2019-10-25 $3.24 $3.24 $3.23 $3.23 $2.99 990
2019-10-24 $3.24 $3.25 $3.23 $3.25 $3.00 1,495
2019-10-23 $3.29 $3.29 $3.25 $3.25 $3.00 10,543
2019-10-22 $3.23 $3.29 $3.23 $3.26 $3.01 5,185
2019-10-21 $3.25 $3.25 $3.25 $3.25 $3.00 140
2019-10-18 $3.25 $3.30 $3.25 $3.29 $3.04 7,148
2019-10-17 $3.25 $3.25 $3.23 $3.23 $2.99 38,783
2019-10-16 $3.23 $3.26 $3.22 $3.24 $2.99 7,333
2019-10-15 $3.19 $3.25 $3.19 $3.21 $2.97 8,319
2019-10-14 $3.21 $3.23 $3.20 $3.23 $2.99 9,870
2019-10-11 $3.21 $3.25 $3.19 $3.22 $2.98 7,273
2019-10-10 $3.23 $3.25 $3.18 $3.19 $2.95 12,754
2019-10-09 $3.28 $3.30 $3.16 $3.21 $2.97 95,279
2019-10-08 $3.23 $3.27 $3.21 $3.24 $2.99 29,786
2019-10-07 $3.20 $3.20 $3.20 $3.20 $2.96 1,534
2019-10-04 $3.22 $3.23 $3.19 $3.21 $2.97 5,518
2019-10-03 $3.22 $3.22 $3.19 $3.20 $2.96 13,152
2019-10-02 $3.21 $3.23 $3.21 $3.21 $2.97 8,350
2019-10-01 $3.19 $3.23 $3.19 $3.20 $2.96 3,877
2019-09-30 $3.24 $3.24 $3.20 $3.21 $2.97 4,622
2019-09-27 $3.24 $3.25 $3.19 $3.21 $2.97 15,330
2019-09-26 $3.24 $3.25 $3.22 $3.23 $2.99 4,917
2019-09-25 $3.19 $3.25 $3.19 $3.23 $2.99 6,120
2019-09-24 $3.23 $3.26 $3.22 $3.26 $3.01 5,170
2019-09-23 $3.27 $3.27 $3.22 $3.27 $3.02 10,297
2019-09-20 $3.27 $3.27 $3.22 $3.27 $3.02 30,873
2019-09-19 $3.23 $3.28 $3.23 $3.27 $3.02 5,106
2019-09-18 $3.23 $3.25 $3.21 $3.22 $2.98 10,209
2019-09-17 $3.20 $3.25 $3.20 $3.23 $2.99 3,636
2019-09-16 $3.29 $3.29 $3.20 $3.27 $3.02 26,938
2019-09-13 $3.26 $3.30 $3.25 $3.27 $3.02 6,670
2019-09-12 $3.23 $3.30 $3.23 $3.30 $3.05 7,872
2019-09-11 $3.25 $3.25 $3.20 $3.23 $2.98 7,684
2019-09-10 $3.20 $3.25 $3.19 $3.25 $3.00 3,943
2019-09-09 $3.18 $3.20 $3.18 $3.20 $2.96 4,875
2019-09-06 $3.12 $3.19 $3.11 $3.13 $2.89 9,482
2019-09-05 $3.06 $3.13 $3.06 $3.12 $2.88 2,127
2019-09-04 $3.07 $3.14 $3.05 $3.05 $2.82 8,245
2019-09-03 $3.10 $3.12 $3.08 $3.09 $2.86 14,985
2019-08-30 $3.11 $3.17 $3.10 $3.12 $2.88 7,338
2019-08-29 $3.17 $3.17 $3.10 $3.10 $2.87 5,817
2019-08-28 $3.04 $3.17 $3.04 $3.17 $2.93 7,246
2019-08-27 $3.06 $3.11 $3.05 $3.05 $2.82 11,243
2019-08-26 $3.07 $3.19 $3.03 $3.09 $2.86 8,360
2019-08-23 $3.04 $3.18 $3.04 $3.08 $2.85 3,533
2019-08-22 $3.12 $3.25 $3.12 $3.25 $2.97 11,208
2019-08-21 $3.25 $3.25 $3.10 $3.12 $2.85 8,376
2019-08-20 $3.18 $3.25 $3.11 $3.25 $2.97 11,915
2019-08-19 $3.12 $3.20 $3.08 $3.12 $2.85 20,897
2019-08-16 $3.00 $3.23 $2.99 $3.12 $2.85 38,457
2019-08-15 $3.13 $3.19 $3.00 $3.00 $2.74 18,369
2019-08-14 $3.32 $3.34 $2.71 $3.18 $2.91 98,462
2019-08-13 $3.40 $3.41 $3.27 $3.32 $3.03 42,460
2019-08-12 $3.47 $3.50 $3.44 $3.45 $3.15 8,896
2019-08-09 $3.46 $3.46 $3.41 $3.44 $3.14 6,178
2019-08-08 $3.54 $3.54 $3.40 $3.40 $3.11 9,808
2019-08-07 $3.51 $3.53 $3.42 $3.45 $3.15 15,192
2019-08-06 $3.50 $3.55 $3.45 $3.52 $3.22 3,581
2019-08-05 $3.59 $3.59 $3.39 $3.40 $3.11 22,109
2019-08-02 $3.60 $3.60 $3.40 $3.58 $3.27 20,778
2019-08-01 $3.55 $3.60 $3.51 $3.58 $3.27 8,114
2019-07-31 $3.49 $3.59 $3.49 $3.54 $3.24 26,696
2019-07-30 $3.49 $3.50 $3.44 $3.49 $3.19 21,369
2019-07-29 $3.43 $3.49 $3.43 $3.44 $3.14 9,949
2019-07-26 $3.50 $3.50 $3.37 $3.40 $3.11 8,597
2019-07-25 $3.51 $3.51 $3.41 $3.44 $3.14 4,073
2019-07-24 $3.50 $3.50 $3.47 $3.48 $3.18 10,163
2019-07-23 $3.51 $3.51 $3.51 $3.51 $3.21 537
2019-07-22 $3.50 $3.50 $3.42 $3.45 $3.15 14,367
2019-07-19 $3.40 $3.48 $3.40 $3.48 $3.18 2,308
2019-07-18 $3.40 $3.60 $3.40 $3.43 $3.13 18,025
2019-07-17 $3.46 $3.49 $3.41 $3.41 $3.12 8,143
2019-07-16 $3.48 $3.49 $3.42 $3.42 $3.13 17,018
2019-07-15 $3.44 $3.50 $3.41 $3.50 $3.20 8,577
2019-07-12 $3.37 $3.50 $3.37 $3.41 $3.12 14,877
2019-07-11 $3.47 $3.47 $3.38 $3.42 $3.13 11,726
2019-07-10 $3.42 $3.48 $3.40 $3.44 $3.14 7,528
2019-07-09 $3.52 $3.59 $3.40 $3.40 $3.11 13,339
2019-07-08 $3.56 $3.59 $3.53 $3.59 $3.28 13,401
2019-07-05 $3.43 $3.55 $3.41 $3.55 $3.24 15,793
2019-07-03 $3.49 $3.49 $3.38 $3.40 $3.11 4,432
2019-07-02 $3.43 $3.43 $3.37 $3.40 $3.11 9,417
2019-07-01 $3.42 $3.58 $3.40 $3.40 $3.11 14,636
2019-06-28 $3.35 $3.38 $3.28 $3.35 $3.06 45,410
2019-06-27 $3.38 $3.38 $3.26 $3.29 $3.01 7,726
2019-06-26 $3.31 $3.33 $3.16 $3.33 $3.04 39,573
2019-06-25 $3.33 $3.39 $3.17 $3.29 $3.01 32,762
2019-06-24 $3.35 $3.48 $3.30 $3.35 $3.06 20,944
2019-06-21 $3.45 $3.49 $3.30 $3.32 $3.03 24,886
2019-06-20 $3.46 $3.50 $3.45 $3.48 $3.18 13,573
2019-06-19 $3.31 $3.47 $3.31 $3.47 $3.17 9,355
2019-06-18 $3.47 $3.47 $3.29 $3.30 $3.02 15,229
2019-06-17 $3.32 $3.40 $3.27 $3.40 $3.11 16,123
2019-06-14 $3.31 $3.37 $3.25 $3.30 $3.02 52,978
2019-06-13 $3.30 $3.43 $3.20 $3.32 $3.03 80,910
2019-06-12 $3.40 $3.43 $3.26 $3.26 $2.98 33,842
2019-06-11 $3.49 $3.50 $3.33 $3.40 $3.11 17,444
2019-06-10 $3.70 $3.88 $3.31 $3.37 $3.08 99,757
2019-06-07 $3.75 $3.99 $3.65 $3.70 $3.38 78,510
2019-06-06 $3.62 $4.35 $3.54 $3.86 $3.53 81,247
2019-06-05 $3.58 $3.60 $3.49 $3.60 $3.29 32,694
2019-06-04 $3.40 $3.57 $3.40 $3.52 $3.22 15,817
2019-06-03 $3.47 $3.50 $3.36 $3.39 $3.10 30,995
2019-05-31 $3.50 $3.50 $3.35 $3.45 $3.15 19,035
2019-05-30 $3.55 $3.60 $3.41 $3.60 $3.26 38,218
2019-05-29 $3.70 $3.70 $3.51 $3.59 $3.25 30,767
2019-05-28 $3.60 $3.72 $3.58 $3.72 $3.37 38,906
2019-05-24 $3.56 $3.60 $3.54 $3.59 $3.25 10,957
2019-05-23 $3.53 $3.57 $3.46 $3.54 $3.20 44,997
2019-05-22 $3.50 $3.59 $3.47 $3.51 $3.18 40,433
2019-05-21 $3.50 $3.50 $3.44 $3.49 $3.15 33,999
2019-05-20 $3.45 $3.50 $3.33 $3.49 $3.16 25,959
2019-05-17 $3.35 $3.50 $3.34 $3.45 $3.12 16,127
2019-05-16 $3.50 $3.50 $3.34 $3.45 $3.12 43,467
2019-05-15 $3.37 $3.50 $3.34 $3.50 $3.17 26,938
2019-05-14 $3.41 $3.41 $3.32 $3.40 $3.08 19,649
2019-05-13 $3.35 $3.49 $3.23 $3.48 $3.15 32,469
2019-05-10 $3.25 $3.43 $3.24 $3.42 $3.09 40,290
2019-05-09 $3.33 $3.34 $3.20 $3.23 $2.92 22,562
2019-05-08 $3.31 $3.39 $3.12 $3.39 $3.07 74,330
2019-05-07 $3.40 $3.40 $3.23 $3.28 $2.97 32,697
2019-05-06 $3.10 $3.41 $3.07 $3.36 $3.04 52,201
2019-05-03 $3.28 $3.45 $3.26 $3.44 $3.11 25,673
2019-05-02 $3.46 $3.47 $3.29 $3.30 $2.99 47,464
2019-05-01 $3.50 $3.50 $3.30 $3.47 $3.14 42,773
2019-04-30 $3.45 $3.48 $3.43 $3.48 $3.15 23,168
2019-04-29 $3.48 $3.48 $3.28 $3.45 $3.12 40,097
2019-04-26 $3.42 $3.49 $3.41 $3.48 $3.15 24,556
2019-04-25 $3.39 $3.49 $3.35 $3.48 $3.15 29,900
2019-04-24 $3.48 $3.48 $3.34 $3.37 $3.05 35,812
2019-04-23 $3.39 $3.47 $3.32 $3.45 $3.12 16,913
2019-04-22 $3.40 $3.40 $3.29 $3.30 $2.99 15,414
2019-04-18 $3.36 $3.46 $3.27 $3.45 $3.12 22,882
2019-04-17 $3.37 $3.42 $3.24 $3.39 $3.07 19,726
2019-04-16 $3.40 $3.40 $3.23 $3.40 $3.08 19,172
2019-04-15 $3.27 $3.44 $3.24 $3.43 $3.10 21,298
2019-04-12 $3.32 $3.34 $3.17 $3.28 $2.97 22,967
2019-04-11 $3.15 $3.33 $3.15 $3.27 $2.96 26,473
2019-04-10 $3.29 $3.29 $3.15 $3.15 $2.85 6,506
2019-04-09 $3.24 $3.38 $3.24 $3.33 $3.01 6,674
2019-04-08 $3.24 $3.25 $3.23 $3.23 $2.92 10,286
2019-04-05 $3.25 $3.25 $3.18 $3.25 $2.94 10,301
2019-04-04 $3.24 $3.25 $3.24 $3.25 $2.94 5,874
2019-04-03 $3.36 $3.40 $3.16 $3.24 $2.93 48,477
2019-04-02 $3.31 $3.50 $3.31 $3.41 $3.09 19,109
2019-04-01 $3.07 $3.46 $3.05 $3.27 $2.96 45,697
2019-03-29 $3.25 $3.48 $3.07 $3.07 $2.78 31,620
2019-03-28 $3.18 $3.23 $3.15 $3.22 $2.91 13,855
2019-03-27 $3.23 $3.29 $3.08 $3.13 $2.83 16,346
2019-03-26 $3.23 $3.24 $3.19 $3.20 $2.90 14,612
2019-03-25 $3.22 $3.22 $3.14 $3.16 $2.86 11,289
2019-03-22 $3.23 $3.28 $3.21 $3.22 $2.91 27,557
2019-03-21 $3.37 $3.37 $3.22 $3.26 $2.95 27,385
2019-03-20 $3.42 $3.48 $3.42 $3.42 $3.09 26,906
2019-03-19 $3.48 $3.49 $3.35 $3.37 $3.05 14,789
2019-03-18 $3.50 $3.50 $3.45 $3.50 $3.17 25,870
2019-03-15 $3.55 $3.78 $3.48 $3.51 $3.18 46,423
2019-03-14 $3.80 $3.80 $3.41 $3.54 $3.20 46,946
2019-03-13 $3.37 $3.86 $3.34 $3.39 $3.07 323,939
2019-03-12 $3.40 $3.46 $3.29 $3.30 $2.99 22,457
2019-03-11 $3.38 $3.43 $3.34 $3.40 $3.08 9,595
2019-03-08 $3.38 $3.40 $3.34 $3.40 $3.08 3,171
2019-03-07 $3.33 $3.43 $3.29 $3.39 $3.07 4,100
2019-03-06 $3.40 $3.40 $3.23 $3.33 $3.01 15,044
2019-03-05 $3.39 $3.39 $3.39 $3.39 $3.07 606
2019-03-04 $3.41 $3.41 $3.38 $3.40 $3.08 11,166
2019-03-01 $3.62 $3.62 $3.40 $3.48 $3.15 11,982
2019-02-28 $3.55 $3.62 $3.51 $3.62 $3.28 13,795
2019-02-27 $3.67 $3.67 $3.44 $3.55 $3.21 23,104
2019-02-26 $3.60 $3.63 $3.47 $3.47 $3.14 20,708
2019-02-25 $3.57 $3.66 $3.46 $3.63 $3.28 21,124
2019-02-22 $3.38 $3.63 $3.38 $3.57 $3.23 42,240
2019-02-21 $3.40 $3.50 $3.40 $3.50 $3.17 22,230
2019-02-20 $3.31 $3.50 $3.31 $3.37 $3.05 6,332
2019-02-19 $3.29 $3.44 $3.25 $3.44 $3.11 10,528
2019-02-15 $3.38 $3.40 $3.29 $3.29 $2.98 7,056
2019-02-14 $3.24 $3.39 $3.20 $3.33 $3.01 8,883
2019-02-13 $3.15 $3.34 $3.13 $3.33 $3.01 3,567
2019-02-12 $3.21 $3.21 $3.06 $3.15 $2.85 3,961
2019-02-11 $3.09 $3.47 $3.06 $3.13 $2.83 19,072
2019-02-08 $2.98 $3.11 $2.98 $3.10 $2.80 2,108
2019-02-07 $3.03 $3.03 $3.03 $3.03 $2.74 2,528
2019-02-06 $2.93 $2.99 $2.93 $2.99 $2.71 1,167
2019-02-05 $3.01 $3.01 $2.91 $2.91 $2.63 1,324
2019-02-04 $3.03 $3.05 $2.96 $3.05 $2.76 3,106
2019-02-01 $3.00 $3.07 $2.92 $3.00 $2.71 2,321
2019-01-31 $3.00 $3.06 $2.92 $3.05 $2.76 16,263
2019-01-30 $2.97 $3.10 $2.95 $3.10 $2.80 32,492
2019-01-29 $3.09 $3.09 $2.95 $2.95 $2.67 666
2019-01-28 $3.01 $3.09 $3.01 $3.09 $2.80 5,531
2019-01-25 $3.01 $3.04 $3.00 $3.02 $2.73 3,392
2019-01-24 $2.95 $3.04 $2.94 $2.97 $2.69 19,033
2019-01-23 $3.02 $3.03 $2.93 $3.03 $2.74 978
2019-01-22 $3.05 $3.05 $3.03 $3.03 $2.74 1,529
2019-01-18 $2.95 $3.10 $2.95 $3.10 $2.80 3,281
2019-01-17 $3.08 $3.08 $2.91 $2.91 $2.63 1,726
2019-01-16 $2.97 $3.08 $2.92 $3.00 $2.71 2,015
2019-01-15 $2.93 $2.93 $2.93 $2.93 $2.65 539
2019-01-14 $3.02 $3.07 $2.95 $3.06 $2.77 1,817
2019-01-11 $3.11 $3.13 $2.98 $3.01 $2.72 24,049
2019-01-10 $2.99 $3.11 $2.99 $3.10 $2.80 12,599
2019-01-09 $2.91 $2.92 $2.85 $2.91 $2.63 47,128
2019-01-08 $2.91 $3.00 $2.90 $2.90 $2.62 6,480
2019-01-07 $2.93 $3.02 $2.93 $2.95 $2.67 2,945
2019-01-04 $3.08 $3.08 $2.90 $2.99 $2.71 5,578
2019-01-03 $2.82 $3.08 $2.80 $3.08 $2.79 9,794
2019-01-02 $2.87 $2.87 $2.80 $2.81 $2.54 1,635
2018-12-31 $3.05 $3.14 $3.03 $3.03 $2.74 3,521
2018-12-28 $2.91 $3.07 $2.90 $3.01 $2.72 8,993
2018-12-27 $2.85 $3.05 $2.82 $2.82 $2.55 4,507
2018-12-26 $2.91 $2.94 $2.81 $2.82 $2.55 3,388
2018-12-24 $2.89 $3.05 $2.89 $3.05 $2.76 1,854
2018-12-21 $2.88 $2.88 $2.87 $2.87 $2.60 832
2018-12-20 $2.78 $2.81 $2.78 $2.81 $2.54 5,486
2018-12-19 $2.95 $2.95 $2.80 $2.84 $2.57 20,259
2018-12-18 $2.95 $2.96 $2.95 $2.95 $2.67 1,556
2018-12-17 $3.08 $3.08 $2.95 $2.95 $2.67 1,359
2018-12-14 $3.04 $3.04 $2.90 $2.90 $2.62 4,467
2018-12-13 $3.01 $3.01 $2.90 $2.94 $2.66 12,161
2018-12-12 $3.01 $3.01 $3.01 $3.01 $2.72 40
2018-12-11 $3.09 $3.09 $3.01 $3.01 $2.72 3,445
2018-12-10 $3.07 $3.07 $3.00 $3.00 $2.71 6,572
2018-12-07 $3.11 $3.11 $3.01 $3.02 $2.73 6,702
2018-12-06 $3.09 $3.20 $3.00 $3.00 $2.71 14,183
2018-12-04 $3.07 $3.21 $3.00 $3.06 $2.77 6,633
2018-12-03 $3.02 $3.09 $3.02 $3.05 $2.76 12,245
2018-11-30 $3.21 $3.21 $3.02 $3.02 $2.73 9,380
2018-11-29 $3.10 $3.15 $3.10 $3.15 $2.85 4,086
2018-11-28 $3.02 $3.10 $3.02 $3.06 $2.77 8,969
2018-11-27 $3.03 $3.07 $3.03 $3.07 $2.78 7,777
2018-11-26 $3.00 $3.15 $3.00 $3.07 $2.77 3,043
2018-11-23 $3.09 $3.15 $3.07 $3.11 $2.81 10,297
2018-11-21 $3.02 $3.13 $3.02 $3.13 $2.83 24,438
2018-11-20 $3.15 $3.18 $3.11 $3.18 $2.88 10,970
2018-11-19 $3.28 $3.28 $3.18 $3.19 $2.89 34,984
2018-11-16 $3.32 $3.32 $3.22 $3.22 $2.91 13,023
2018-11-15 $3.30 $3.34 $3.25 $3.31 $2.99 14,761
2018-11-14 $3.34 $3.34 $3.33 $3.34 $3.02 2,027
2018-11-13 $3.30 $3.40 $3.30 $3.35 $3.03 15,765
2018-11-12 $3.31 $3.37 $3.31 $3.35 $3.03 14,723
2018-11-09 $3.47 $3.48 $3.31 $3.42 $3.09 37,939
2018-11-08 $3.37 $3.50 $3.37 $3.43 $3.10 9,018
2018-11-07 $3.34 $3.51 $3.34 $3.39 $3.07 19,224
2018-11-06 $3.48 $3.51 $3.33 $3.41 $3.09 7,173
2018-11-05 $3.50 $3.58 $3.50 $3.50 $3.17 14,101
2018-11-02 $3.62 $3.62 $3.47 $3.47 $3.14 11,599
2018-11-01 $3.42 $3.59 $3.42 $3.57 $3.23 12,902
2018-10-31 $3.47 $3.55 $3.39 $3.39 $3.07 7,803
2018-10-30 $3.35 $3.90 $3.33 $3.50 $3.17 48,600
2018-10-29 $3.29 $3.35 $3.29 $3.35 $3.03 23,038
2018-10-26 $3.30 $3.33 $3.30 $3.30 $2.99 12,745
2018-10-25 $3.39 $3.39 $3.35 $3.35 $3.03 1,448
2018-10-24 $3.32 $3.41 $3.28 $3.33 $3.01 22,915
2018-10-23 $3.31 $3.41 $3.30 $3.31 $2.99 14,239
2018-10-22 $3.28 $3.50 $3.28 $3.30 $2.99 34,986
2018-10-19 $3.35 $3.40 $3.28 $3.28 $2.97 26,151
2018-10-18 $3.42 $3.42 $3.31 $3.33 $3.01 12,538
2018-10-17 $3.45 $3.45 $3.37 $3.37 $3.05 2,430
2018-10-16 $3.35 $3.46 $3.35 $3.35 $3.03 4,005
2018-10-15 $3.40 $3.43 $3.30 $3.35 $3.03 14,264
2018-10-12 $3.49 $3.49 $3.44 $3.44 $3.11 1,446
2018-10-11 $3.44 $3.47 $3.21 $3.35 $3.03 19,941
2018-10-10 $3.42 $3.53 $3.40 $3.40 $3.08 6,659
2018-10-09 $3.45 $3.58 $3.43 $3.43 $3.10 2,958
2018-10-08 $3.52 $3.57 $3.38 $3.48 $3.15 37,347
2018-10-05 $3.52 $3.59 $3.52 $3.52 $3.18 8,523
2018-10-04 $3.59 $3.59 $3.55 $3.56 $3.22 17,162
2018-10-03 $3.56 $3.69 $3.56 $3.60 $3.26 9,324
2018-10-02 $3.55 $3.66 $3.55 $3.58 $3.24 23,850
2018-10-01 $3.55 $3.69 $3.50 $3.56 $3.22 45,520
2018-09-28 $3.50 $3.59 $3.50 $3.50 $3.17 5,247
2018-09-27 $3.50 $3.65 $3.50 $3.52 $3.18 34,189
2018-09-26 $3.54 $3.65 $3.50 $3.60 $3.26 21,294
2018-09-25 $3.44 $3.74 $3.42 $3.51 $3.18 163,079
2018-09-24 $3.64 $3.80 $3.51 $3.52 $3.18 48,205
2018-09-21 $3.72 $3.75 $3.70 $3.70 $3.35 33,607
2018-09-20 $3.64 $3.82 $3.61 $3.74 $3.38 67,731
2018-09-19 $3.53 $3.65 $3.52 $3.62 $3.28 17,867
2018-09-18 $3.59 $3.59 $3.50 $3.53 $3.19 13,643
2018-09-17 $3.58 $3.59 $3.50 $3.54 $3.20 65,700
2018-09-14 $3.48 $3.59 $3.43 $3.47 $3.14 25,613
2018-09-13 $3.45 $3.60 $3.40 $3.43 $3.10 109,384
2018-09-12 $3.47 $3.53 $3.45 $3.45 $3.12 12,694
2018-09-11 $3.38 $3.55 $3.38 $3.46 $3.13 30,558
2018-09-10 $3.40 $3.54 $3.31 $3.43 $3.10 38,595
2018-09-07 $3.38 $3.41 $3.36 $3.40 $3.08 23,096
2018-09-06 $3.32 $3.42 $3.32 $3.35 $3.03 26,269
2018-09-05 $3.35 $3.35 $3.30 $3.30 $2.99 29,330
2018-09-04 $3.30 $3.40 $3.30 $3.30 $2.99 16,333
2018-08-31 $3.48 $3.48 $3.30 $3.35 $3.03 22,899
2018-08-30 $3.35 $3.53 $3.35 $3.44 $3.11 26,082
2018-08-29 $3.49 $3.59 $3.37 $3.40 $3.08 16,446
2018-08-28 $3.50 $3.60 $3.49 $3.53 $3.19 43,275
2018-08-27 $3.48 $3.52 $3.41 $3.49 $3.16 12,908
2018-08-24 $3.41 $3.47 $3.41 $3.43 $3.10 35,882
2018-08-23 $3.21 $3.60 $3.21 $3.38 $3.06 86,678
2018-08-22 $3.10 $3.39 $3.10 $3.21 $2.90 25,510
2018-08-21 $3.18 $3.20 $3.15 $3.15 $2.85 34,478
2018-08-20 $3.13 $3.19 $3.13 $3.19 $2.89 4,472
2018-08-17 $3.20 $3.20 $3.15 $3.15 $2.85 6,112
2018-08-16 $3.20 $3.20 $3.15 $3.20 $2.90 8,471
2018-08-15 $3.37 $3.37 $3.15 $3.15 $2.85 65,496
2018-08-14 $3.38 $3.38 $3.38 $3.38 $3.06 5
2018-08-13 $3.38 $3.40 $3.38 $3.38 $3.06 3,407
2018-08-10 $3.40 $3.40 $3.38 $3.38 $3.06 10,234
2018-08-09 $3.50 $3.50 $3.38 $3.41 $3.09 7,117
2018-08-08 $3.41 $3.90 $3.35 $3.45 $3.12 168,372
2018-08-07 $3.23 $3.23 $3.23 $3.23 $2.92 1,974
2018-08-06 $3.22 $3.24 $3.20 $3.22 $2.92 2,373
2018-08-03 $3.23 $3.25 $3.20 $3.20 $2.90 26,913
2018-08-02 $3.18 $3.18 $3.17 $3.17 $2.87 1,200
2018-08-01 $3.22 $3.22 $3.15 $3.15 $2.85 9,530
2018-07-31 $3.18 $3.18 $3.18 $3.18 $2.88 364
2018-07-30 $3.17 $3.20 $3.17 $3.20 $2.89 1,918
2018-07-27 $3.18 $3.21 $3.16 $3.21 $2.90 5,438
2018-07-26 $3.25 $3.26 $3.18 $3.18 $2.88 17,542
2018-07-25 $3.29 $3.29 $3.18 $3.24 $2.93 23,564
2018-07-24 $3.22 $3.30 $3.21 $3.24 $2.93 26,559
2018-07-23 $3.07 $3.21 $3.05 $3.16 $2.86 11,122
2018-07-20 $3.14 $3.14 $3.14 $3.14 $2.84 1
2018-07-19 $3.05 $3.15 $3.05 $3.14 $2.84 10,456
2018-07-18 $3.00 $3.04 $2.98 $3.00 $2.71 9,118
2018-07-17 $2.81 $2.92 $2.81 $2.86 $2.58 11,309
2018-07-16 $3.00 $3.01 $2.83 $2.83 $2.56 16,974
2018-07-13 $3.01 $3.01 $3.00 $3.00 $2.71 1,026
2018-07-12 $2.96 $2.96 $2.96 $2.96 $2.68 0
2018-07-11 $2.96 $2.96 $2.96 $2.96 $2.68 1,075
2018-07-10 $3.00 $3.03 $2.95 $2.95 $2.67 4,127
2018-07-09 $3.04 $3.04 $2.95 $2.95 $2.67 2,084
2018-07-06 $3.01 $3.04 $3.00 $3.04 $2.75 2,157
2018-07-05 $2.99 $2.99 $2.99 $2.99 $2.71 36
2018-07-03 $2.99 $2.99 $2.99 $2.99 $2.71 1,190
2018-07-02 $3.00 $3.10 $2.95 $2.95 $2.67 1,411
2018-06-29 $3.01 $3.28 $2.94 $3.01 $2.72 6,506
2018-06-28 $2.99 $3.14 $2.94 $2.97 $2.69 35,600
2018-06-27 $3.05 $3.05 $2.97 $2.97 $2.69 13,800
2018-06-26 $3.07 $3.08 $3.07 $3.08 $2.79 4,726
2018-06-25 $3.10 $3.10 $3.06 $3.06 $2.77 13,519
2018-06-22 $3.17 $3.17 $3.10 $3.10 $2.80 3,681
2018-06-21 $3.15 $3.15 $3.11 $3.11 $2.81 8,746
2018-06-20 $3.18 $3.19 $3.12 $3.16 $2.86 7,323
2018-06-19 $3.18 $3.23 $3.16 $3.16 $2.86 2,380
2018-06-18 $3.16 $3.35 $3.16 $3.24 $2.93 3,605
2018-06-15 $3.15 $3.25 $3.15 $3.15 $2.85 16,662
2018-06-14 $3.19 $3.20 $3.19 $3.20 $2.90 498
2018-06-13 $3.26 $3.26 $3.19 $3.19 $2.89 1,570
2018-06-12 $3.16 $3.27 $3.13 $3.27 $2.96 1,330
2018-06-11 $3.17 $3.20 $3.17 $3.17 $2.87 1,253
2018-06-08 $3.20 $3.30 $3.16 $3.23 $2.92 3,222
2018-06-07 $3.23 $3.23 $3.14 $3.14 $2.84 745
2018-06-06 $3.21 $3.37 $3.21 $3.22 $2.91 24,477
2018-06-05 $3.21 $3.21 $3.17 $3.21 $2.90 3,277
2018-06-04 $3.24 $3.24 $3.14 $3.14 $2.84 2,422
2018-06-01 $3.24 $3.47 $3.13 $3.23 $2.92 76,643
2018-05-31 $3.19 $3.27 $3.16 $3.20 $2.90 7,034
2018-05-30 $3.29 $3.29 $3.16 $3.17 $2.87 5,013
2018-05-29 $3.40 $3.42 $3.16 $3.17 $2.87 10,779
2018-05-25 $3.35 $3.42 $3.23 $3.41 $3.09 5,638
2018-05-24 $3.43 $3.43 $3.26 $3.31 $2.99 3,183
2018-05-23 $3.28 $3.41 $3.28 $3.41 $3.09 3,645
2018-05-22 $3.22 $3.53 $3.20 $3.20 $2.90 11,546
2018-05-21 $3.20 $3.20 $3.15 $3.15 $2.85 2,504
2018-05-18 $3.43 $3.43 $3.15 $3.19 $2.89 11,883
2018-05-17 $3.38 $3.38 $3.37 $3.37 $3.05 4,478
2018-05-16 $3.32 $3.67 $3.25 $3.34 $3.02 8,641
2018-05-15 $3.36 $3.46 $3.26 $3.46 $3.13 4,515
2018-05-14 $3.38 $3.44 $3.30 $3.32 $3.00 7,907
2018-05-11 $3.54 $3.60 $3.34 $3.37 $3.05 34,984
2018-05-10 $3.33 $3.45 $3.22 $3.34 $3.02 22,500
2018-05-09 $3.28 $3.46 $3.28 $3.31 $2.99 12,008
2018-05-08 $3.04 $3.30 $3.04 $3.27 $2.96 3,539
2018-05-07 $3.39 $3.44 $3.31 $3.31 $2.99 14,686
2018-05-04 $3.38 $3.51 $3.33 $3.42 $3.09 22,214
2018-05-03 $3.02 $3.38 $3.00 $3.38 $3.06 18,044
2018-05-02 $3.01 $3.03 $2.96 $3.00 $2.71 13,253
2018-05-01 $3.05 $3.07 $3.00 $3.07 $2.78 6,541
2018-04-30 $3.11 $3.11 $3.01 $3.05 $2.76 4,658
2018-04-27 $2.88 $3.14 $2.88 $3.14 $2.84 15,610
2018-04-26 $2.97 $3.05 $2.90 $2.98 $2.70 18,109
2018-04-25 $3.10 $3.18 $3.05 $3.07 $2.78 43,319
2018-04-24 $3.20 $3.22 $3.10 $3.18 $2.88 19,916
2018-04-23 $3.25 $3.36 $3.16 $3.16 $2.86 8,250
2018-04-20 $3.50 $3.50 $3.10 $3.29 $2.98 16,005
2018-04-19 $3.23 $3.49 $3.18 $3.47 $3.14 21,701
2018-04-18 $3.32 $3.32 $3.22 $3.22 $2.91 10,281
2018-04-17 $3.27 $3.37 $3.27 $3.30 $2.99 19,963
2018-04-16 $3.26 $3.37 $3.05 $3.20 $2.90 26,954
2018-04-13 $3.47 $3.47 $2.96 $3.14 $2.84 111,784
2018-04-12 $3.00 $3.25 $2.86 $3.04 $2.75 54,814
2018-04-11 $2.78 $3.22 $2.75 $2.92 $2.64 68,729
2018-04-10 $2.80 $3.10 $2.70 $2.87 $2.60 42,277
2018-04-09 $2.76 $2.78 $2.72 $2.78 $2.52 5,387
2018-04-06 $2.80 $3.00 $2.48 $2.73 $2.47 74,384
2018-04-05 $2.66 $2.95 $2.43 $2.80 $2.53 23,988
2018-04-04 $2.35 $2.56 $2.35 $2.44 $2.21 15,738
2018-04-03 $2.55 $2.70 $2.53 $2.53 $2.29 14,362
2018-04-02 $2.60 $2.72 $2.35 $2.52 $2.28 29,780
2018-03-29 $2.70 $2.71 $2.65 $2.65 $2.40 74,915
2018-03-28 $2.82 $2.82 $2.70 $2.74 $2.48 43,914
2018-03-27 $3.00 $3.00 $2.85 $2.86 $2.59 8,839
2018-03-26 $2.94 $3.02 $2.88 $3.00 $2.71 8,088
2018-03-23 $3.04 $3.04 $2.80 $2.86 $2.59 60,279
2018-03-22 $3.30 $3.30 $2.99 $3.04 $2.75 124,155
2018-03-21 $3.15 $3.19 $3.02 $3.17 $2.87 39,884
2018-03-20 $3.13 $3.13 $2.92 $2.99 $2.71 20,050
2018-03-19 $3.17 $3.18 $3.09 $3.12 $2.82 29,177
2018-03-16 $3.14 $3.20 $3.09 $3.17 $2.87 49,089
2018-03-15 $3.03 $3.20 $2.97 $3.10 $2.80 30,136
2018-03-14 $2.99 $3.07 $2.92 $3.00 $2.71 16,023
2018-03-13 $3.01 $3.02 $2.96 $3.02 $2.73 5,447
2018-03-12 $3.22 $3.24 $3.00 $3.06 $2.77 15,880
2018-03-09 $3.22 $3.32 $3.16 $3.20 $2.90 44,388
2018-03-08 $3.13 $3.21 $3.11 $3.19 $2.89 12,140
2018-03-07 $3.39 $3.39 $3.10 $3.10 $2.80 15,774
2018-03-06 $3.45 $3.60 $3.26 $3.38 $3.06 109,779
2018-03-05 $2.98 $3.45 $2.78 $3.45 $3.12 81,576
2018-03-02 $2.72 $3.24 $2.72 $3.24 $2.93 9,985
2018-03-01 $2.68 $2.83 $2.68 $2.70 $2.44 8,602
2018-02-28 $2.69 $2.74 $2.64 $2.70 $2.44 32,529
2018-02-27 $2.75 $2.85 $2.61 $2.69 $2.43 4,704
2018-02-26 $2.81 $2.81 $2.72 $2.74 $2.48 27,858
2018-02-23 $2.86 $2.88 $2.79 $2.79 $2.52 9,879
2018-02-22 $2.91 $2.92 $2.70 $2.85 $2.58 45,344
2018-02-21 $2.77 $3.10 $2.62 $2.94 $2.66 49,351
2018-02-20 $2.87 $3.00 $2.62 $2.75 $2.49 32,273
2018-02-16 $2.65 $2.90 $2.60 $2.87 $2.60 52,448
2018-02-15 $2.50 $2.64 $2.30 $2.64 $2.39 56,962
2018-02-14 $2.15 $2.50 $2.13 $2.39 $2.16 232,544
2018-02-13 $2.16 $2.20 $2.15 $2.15 $1.95 48,139
2018-02-12 $2.17 $2.19 $2.16 $2.18 $1.97 172,341
2018-02-09 $2.25 $2.26 $2.16 $2.19 $1.98 46,451
2018-02-08 $2.25 $2.30 $2.25 $2.26 $2.04 17,226
2018-02-07 $2.39 $2.39 $2.25 $2.30 $2.08 53,906
2018-02-06 $2.40 $2.41 $2.31 $2.39 $2.16 62,192
2018-02-05 $2.35 $2.45 $2.32 $2.42 $2.19 14,744
2018-02-02 $2.42 $2.42 $2.32 $2.38 $2.15 261,047
2018-02-01 $2.43 $2.43 $2.38 $2.42 $2.19 6,376
2018-01-31 $2.42 $2.48 $2.39 $2.43 $2.20 66,059
2018-01-30 $2.43 $2.43 $2.38 $2.39 $2.16 39,251
2018-01-29 $2.50 $2.50 $2.41 $2.42 $2.19 13,252
2018-01-26 $2.60 $2.60 $2.42 $2.50 $2.26 109,295
2018-01-25 $2.72 $2.74 $2.61 $2.61 $2.36 19,743
2018-01-24 $2.80 $2.80 $2.75 $2.76 $2.50 23,662
2018-01-23 $2.70 $2.83 $2.67 $2.80 $2.53 25,247
2018-01-22 $2.77 $2.79 $2.72 $2.76 $2.50 30,449
2018-01-19 $2.71 $2.75 $2.67 $2.71 $2.45 3,953
2018-01-18 $2.65 $2.84 $2.64 $2.71 $2.45 16,439
2018-01-17 $2.68 $2.80 $2.65 $2.65 $2.40 26,273
2018-01-16 $2.77 $2.77 $2.65 $2.70 $2.44 36,001
2018-01-12 $2.81 $2.85 $2.65 $2.80 $2.53 17,069
2018-01-11 $2.74 $2.87 $2.69 $2.77 $2.50 24,569
2018-01-10 $2.81 $2.90 $2.57 $2.64 $2.38 44,485
2018-01-09 $3.21 $3.21 $2.78 $2.84 $2.57 83,714
2018-01-08 $3.32 $3.32 $3.24 $3.24 $2.93 8,729
2018-01-05 $3.53 $3.53 $3.35 $3.36 $3.04 8,213
2018-01-04 $3.36 $3.42 $3.34 $3.38 $3.06 25,678
2018-01-03 $3.44 $3.50 $3.32 $3.36 $3.04 42,823
2018-01-02 $3.59 $3.68 $3.33 $3.37 $3.05 78,295
2017-12-29 $4.00 $4.00 $3.62 $3.68 $3.33 18,357
2017-12-28 $3.95 $4.00 $3.92 $4.00 $3.62 38,853
2017-12-27 $3.96 $4.00 $3.96 $4.00 $3.62 15,902
2017-12-26 $3.90 $4.00 $3.82 $3.99 $3.61 27,553
2017-12-22 $3.62 $3.83 $3.54 $3.67 $3.32 9,879
2017-12-21 $3.67 $3.85 $3.67 $3.71 $3.36 17,760
2017-12-20 $3.99 $3.99 $3.59 $3.66 $3.31 28,107
2017-12-19 $4.00 $4.00 $3.91 $4.00 $3.62 9,205
2017-12-18 $3.92 $4.47 $3.88 $4.02 $3.64 46,091
2017-12-15 $4.02 $4.50 $3.91 $4.50 $4.07 40,953
2017-12-14 $3.95 $3.98 $3.90 $3.90 $3.53 20,320
2017-12-13 $3.85 $3.95 $3.79 $3.95 $3.57 7,092
2017-12-12 $3.99 $4.20 $3.90 $3.99 $3.61 18,643
2017-12-11 $4.04 $4.48 $3.91 $3.96 $3.58 40,832
2017-12-08 $3.91 $3.91 $3.79 $3.80 $3.44 72,591
2017-12-07 $3.75 $4.00 $3.75 $3.94 $3.56 39,726
2017-12-06 $3.99 $4.19 $3.72 $3.72 $3.37 25,538
2017-12-05 $3.98 $4.27 $3.97 $3.99 $3.61 60,446
2017-12-04 $4.15 $4.40 $3.80 $3.96 $3.58 115,575
2017-12-01 $4.47 $4.57 $4.19 $4.31 $3.90 193,409
2017-11-30 $4.49 $4.57 $4.40 $4.41 $3.99 13,256
2017-11-29 $4.42 $4.63 $4.40 $4.46 $4.04 16,038
2017-11-28 $4.46 $4.51 $4.08 $4.51 $4.08 65,689
2017-11-27 $4.67 $4.91 $4.35 $4.50 $4.07 32,720
2017-11-24 $4.36 $5.05 $4.36 $4.44 $4.02 47,585
2017-11-22 $4.45 $4.51 $4.39 $4.40 $3.98 38,667
2017-11-21 $4.92 $4.92 $4.35 $4.42 $4.00 71,870
2017-11-20 $4.75 $4.75 $4.44 $4.48 $4.05 46,804
2017-11-17 $3.92 $4.65 $3.92 $4.38 $3.96 78,801
2017-11-16 $4.10 $4.22 $3.54 $3.95 $3.57 95,775
2017-11-15 $4.94 $4.94 $4.00 $4.06 $3.67 58,635
2017-11-14 $4.50 $5.15 $4.33 $4.66 $4.22 150,365
2017-11-13 $5.00 $5.50 $4.21 $4.50 $4.07 120,223
2017-11-10 $4.23 $8.40 $4.23 $4.88 $4.42 1,571,207
2017-11-09 $3.61 $5.08 $3.61 $4.68 $4.23 646,995
2017-11-08 $3.32 $4.14 $3.32 $3.99 $3.61 509,723
2017-11-07 $3.50 $3.55 $3.10 $3.35 $3.03 499,290
2017-11-06 $2.40 $3.39 $2.40 $3.21 $2.90 615,998
2017-11-03 $2.35 $2.56 $2.25 $2.37 $2.14 113,365
2017-11-02 $2.36 $2.36 $2.32 $2.32 $2.10 5,005
2017-11-01 $2.41 $2.41 $2.35 $2.39 $2.16 3,934
2017-10-31 $2.36 $2.40 $2.35 $2.40 $2.17 6,079
2017-10-30 $2.49 $2.49 $2.35 $2.36 $2.13 9,647
2017-10-27 $2.41 $2.45 $2.39 $2.40 $2.17 19,179
2017-10-26 $2.37 $2.37 $2.37 $2.37 $2.14 1,499
2017-10-25 $2.40 $2.40 $2.35 $2.36 $2.14 5,494
2017-10-24 $2.40 $2.41 $2.40 $2.41 $2.18 6,525
2017-10-23 $2.37 $2.39 $2.31 $2.36 $2.14 9,130
2017-10-20 $2.33 $2.40 $2.32 $2.35 $2.13 11,496
2017-10-19 $2.40 $2.40 $2.32 $2.35 $2.13 5,608
2017-10-18 $2.39 $2.40 $2.32 $2.40 $2.17 4,283
2017-10-17 $2.40 $2.40 $2.37 $2.39 $2.16 23,593
2017-10-16 $2.40 $2.40 $2.32 $2.35 $2.13 11,492
2017-10-13 $2.36 $2.39 $2.33 $2.37 $2.14 14,021
2017-10-12 $2.31 $2.39 $2.31 $2.32 $2.10 1,548
2017-10-11 $2.33 $2.37 $2.30 $2.30 $2.08 10,621
2017-10-10 $2.39 $2.49 $2.32 $2.36 $2.14 26,433
2017-10-09 $2.30 $2.40 $2.30 $2.39 $2.16 4,910
2017-10-06 $2.26 $2.32 $2.26 $2.32 $2.10 800
2017-10-05 $2.38 $2.38 $2.25 $2.30 $2.08 3,046
2017-10-04 $2.32 $2.39 $2.25 $2.25 $2.04 10,336
2017-10-03 $2.34 $2.45 $2.32 $2.35 $2.13 4,059
2017-10-02 $2.31 $2.37 $2.27 $2.35 $2.12 9,208
2017-09-29 $2.46 $2.48 $2.46 $2.46 $2.23 1,110
2017-09-28 $2.49 $2.49 $2.46 $2.47 $2.23 937
2017-09-27 $2.49 $2.79 $2.43 $2.50 $2.26 30,788
2017-09-26 $2.44 $2.50 $2.42 $2.42 $2.19 18,644
2017-09-25 $2.42 $2.44 $2.32 $2.44 $2.21 2,300
2017-09-22 $2.40 $2.40 $2.32 $2.40 $2.17 1,017
2017-09-21 $2.32 $2.45 $2.32 $2.34 $2.11 12,981
2017-09-20 $2.30 $2.34 $2.30 $2.33 $2.11 1,974
2017-09-19 $2.46 $2.46 $2.46 $2.46 $2.23 0
2017-09-18 $2.29 $2.50 $2.26 $2.46 $2.23 6,324
2017-09-15 $2.63 $2.64 $2.14 $2.25 $2.04 34,560
2017-09-14 $2.65 $2.65 $2.51 $2.55 $2.31 18,018
2017-09-13 $2.63 $2.65 $2.59 $2.65 $2.40 19,787
2017-09-12 $2.55 $2.65 $2.52 $2.65 $2.40 10,623
2017-09-11 $2.55 $2.59 $2.50 $2.55 $2.31 10,378
2017-09-08 $2.62 $2.62 $2.47 $2.55 $2.31 8,597
2017-09-07 $2.59 $2.65 $2.50 $2.58 $2.33 11,636
2017-09-06 $2.51 $2.58 $2.50 $2.57 $2.33 12,189
2017-09-05 $2.48 $2.51 $2.38 $2.50 $2.26 10,858
2017-09-01 $2.50 $2.50 $2.39 $2.47 $2.23 2,115
2017-08-31 $2.51 $2.51 $2.47 $2.47 $2.23 4,621
2017-08-30 $2.51 $2.51 $2.43 $2.44 $2.21 1,232
2017-08-29 $2.51 $2.51 $2.43 $2.45 $2.22 8,428
2017-08-28 $2.51 $2.51 $2.47 $2.47 $2.23 9,504
2017-08-25 $2.50 $2.53 $2.47 $2.47 $2.23 5,103
2017-08-24 $2.55 $2.60 $2.44 $2.45 $2.22 37,583
2017-08-23 $2.49 $2.49 $2.49 $2.49 $2.25 5
2017-08-22 $2.57 $2.77 $2.48 $2.49 $2.25 42,937
2017-08-21 $2.55 $2.55 $2.50 $2.50 $2.26 4,428
2017-08-18 $2.51 $2.51 $2.46 $2.49 $2.25 10,526
2017-08-17 $2.53 $2.53 $2.53 $2.53 $2.29 1,057
2017-08-16 $2.59 $2.64 $2.55 $2.55 $2.31 8,952
2017-08-15 $2.59 $2.60 $2.57 $2.60 $2.35 9,023
2017-08-14 $2.60 $2.62 $2.56 $2.61 $2.36 2,221
2017-08-11 $2.62 $2.62 $2.58 $2.58 $2.33 759
2017-08-10 $2.61 $2.62 $2.59 $2.60 $2.35 1,071
2017-08-09 $2.69 $2.70 $2.56 $2.60 $2.35 10,606
2017-08-08 $2.73 $2.73 $2.69 $2.70 $2.44 24,776
2017-08-07 $2.78 $2.78 $2.76 $2.76 $2.50 2,522
2017-08-04 $2.76 $2.85 $2.75 $2.85 $2.58 1,978
2017-08-03 $2.74 $2.74 $2.73 $2.73 $2.47 431
2017-08-02 $2.69 $2.71 $2.69 $2.71 $2.45 2,093
2017-08-01 $2.70 $2.86 $2.69 $2.86 $2.58 5,559
2017-07-31 $2.72 $2.85 $2.69 $2.69 $2.43 11,729
2017-07-28 $2.80 $2.80 $2.80 $2.80 $2.53 130
2017-07-27 $2.70 $2.70 $2.70 $2.70 $2.44 0
2017-07-26 $2.70 $2.70 $2.70 $2.70 $2.44 0
2017-07-25 $2.70 $2.85 $2.70 $2.70 $2.44 6,168
2017-07-24 $2.80 $2.86 $2.75 $2.86 $2.59 11,296
2017-07-21 $2.70 $2.76 $2.69 $2.76 $2.50 4,168
2017-07-20 $2.80 $2.80 $2.80 $2.80 $2.53 215
2017-07-19 $2.80 $2.80 $2.68 $2.70 $2.44 2,985
2017-07-18 $2.78 $2.82 $2.74 $2.75 $2.49 2,174
2017-07-17 $2.80 $2.98 $2.69 $2.78 $2.52 41,351
2017-07-14 $2.70 $2.87 $2.62 $2.80 $2.53 34,729
2017-07-13 $2.84 $2.84 $2.70 $2.70 $2.44 1,278
2017-07-12 $2.68 $2.86 $2.68 $2.86 $2.59 2,739
2017-07-11 $2.66 $2.80 $2.66 $2.66 $2.41 10,390
2017-07-10 $2.66 $2.66 $2.61 $2.61 $2.36 6,173
2017-07-07 $2.76 $2.76 $2.64 $2.66 $2.41 1,446
2017-07-06 $2.64 $2.65 $2.63 $2.63 $2.38 393
2017-07-05 $2.89 $2.89 $2.53 $2.65 $2.40 5,382
2017-07-03 $2.78 $2.78 $2.78 $2.78 $2.52 169
2017-06-30 $2.82 $2.86 $2.78 $2.78 $2.52 1,847
2017-06-29 $2.71 $2.81 $2.63 $2.76 $2.50 29,944
2017-06-28 $2.85 $2.85 $2.69 $2.74 $2.48 10,556
2017-06-27 $2.91 $2.91 $2.71 $2.71 $2.45 14,274
2017-06-26 $2.79 $2.82 $2.69 $2.69 $2.43 2,625
2017-06-23 $2.60 $2.79 $2.58 $2.79 $2.52 25,573
2017-06-22 $2.61 $2.62 $2.54 $2.54 $2.30 9,770
2017-06-21 $2.64 $2.72 $2.60 $2.60 $2.35 8,010
2017-06-20 $2.63 $2.65 $2.62 $2.63 $2.38 3,153
2017-06-19 $2.69 $2.69 $2.62 $2.64 $2.39 4,899
2017-06-16 $2.75 $2.85 $2.66 $2.66 $2.41 32,222
2017-06-15 $2.98 $2.99 $2.72 $2.75 $2.49 81,248
2017-06-14 $3.19 $3.19 $3.10 $3.11 $2.81 7,078
2017-06-13 $3.16 $3.16 $3.05 $3.13 $2.83 25,603
2017-06-12 $3.19 $3.19 $3.05 $3.09 $2.80 23,508
2017-06-09 $3.11 $3.19 $3.10 $3.10 $2.80 3,568
2017-06-08 $3.22 $3.24 $3.07 $3.07 $2.78 17,905
2017-06-07 $3.07 $3.23 $3.06 $3.06 $2.77 17,102
2017-06-06 $3.18 $3.32 $3.06 $3.06 $2.77 48,645
2017-06-05 $3.13 $3.16 $3.12 $3.12 $2.82 24,460
2017-06-02 $3.18 $3.28 $3.18 $3.19 $2.89 27,236
2017-06-01 $3.16 $3.19 $3.06 $3.18 $2.88 19,774
2017-05-31 $3.06 $3.14 $3.01 $3.14 $2.84 18,595
2017-05-30 $3.12 $3.14 $3.02 $3.02 $2.73 24,014
2017-05-26 $3.15 $3.15 $3.12 $3.12 $2.82 6,289
2017-05-25 $3.18 $3.19 $3.05 $3.07 $2.78 22,916
2017-05-24 $3.17 $3.17 $3.17 $3.17 $2.87 70
2017-05-23 $3.28 $3.44 $3.17 $3.17 $2.87 35,270
2017-05-22 $3.30 $3.45 $3.19 $3.19 $2.89 61,995
2017-05-19 $3.27 $3.30 $3.27 $3.30 $2.99 748
2017-05-18 $3.30 $3.30 $3.26 $3.29 $2.98 17,636
2017-05-17 $3.40 $3.40 $3.30 $3.30 $2.99 10,864
2017-05-16 $3.40 $3.40 $3.37 $3.37 $3.05 431
2017-05-15 $3.35 $3.37 $3.30 $3.37 $3.05 1,243
2017-05-12 $3.38 $3.38 $3.38 $3.38 $3.05 332
2017-05-11 $3.38 $3.38 $3.38 $3.38 $3.06 207
2017-05-10 $3.30 $3.35 $3.30 $3.34 $3.02 4,031
2017-05-09 $3.28 $3.28 $3.25 $3.25 $2.94 4,679
2017-05-08 $3.35 $3.48 $3.25 $3.34 $3.02 41,485
2017-05-05 $3.41 $3.55 $3.28 $3.33 $3.01 29,394
2017-05-04 $3.50 $3.53 $3.26 $3.33 $3.01 14,158
2017-05-03 $3.44 $3.65 $3.44 $3.52 $3.18 26,104
2017-05-02 $3.55 $3.55 $3.40 $3.44 $3.11 5,821
2017-05-01 $3.25 $3.54 $3.25 $3.35 $3.03 46,074
2017-04-28 $3.32 $3.32 $3.28 $3.28 $2.97 11,568
2017-04-27 $3.30 $3.32 $3.28 $3.29 $2.98 16,176
2017-04-26 $3.42 $3.42 $3.39 $3.39 $3.07 776
2017-04-25 $3.47 $3.47 $3.36 $3.39 $3.07 10,589
2017-04-24 $3.44 $3.66 $3.30 $3.37 $3.05 15,567
2017-04-21 $3.29 $3.50 $3.29 $3.31 $2.99 32,968
2017-04-20 $3.45 $3.45 $3.27 $3.34 $3.02 24,071
2017-04-19 $3.28 $3.40 $3.27 $3.30 $2.99 34,474
2017-04-18 $3.50 $3.50 $3.27 $3.27 $2.96 25,786
2017-04-17 $3.41 $3.50 $3.35 $3.39 $3.07 15,411
2017-04-13 $3.37 $3.50 $3.37 $3.43 $3.10 34,606
2017-04-12 $3.50 $3.70 $3.36 $3.37 $3.05 47,439
2017-04-11 $3.38 $3.69 $3.38 $3.40 $3.08 40,519
2017-04-10 $3.37 $3.65 $3.35 $3.38 $3.06 41,529
2017-04-07 $3.36 $3.45 $3.29 $3.40 $3.08 14,835
2017-04-06 $3.44 $3.44 $3.36 $3.40 $3.08 25,565
2017-04-05 $3.40 $3.46 $3.35 $3.41 $3.09 16,606
2017-04-04 $3.39 $3.45 $3.36 $3.36 $3.04 12,436
2017-04-03 $3.39 $3.39 $3.34 $3.34 $3.02 3,454
2017-03-31 $3.48 $3.48 $3.30 $3.41 $3.09 21,476
2017-03-30 $3.37 $3.40 $3.28 $3.35 $3.03 33,701
2017-03-29 $3.35 $3.44 $3.34 $3.37 $3.05 12,211
2017-03-28 $3.64 $3.64 $3.34 $3.34 $3.02 10,892
2017-03-27 $3.36 $3.67 $3.34 $3.35 $3.03 66,521
2017-03-24 $3.39 $3.47 $3.34 $3.43 $3.10 25,795
2017-03-23 $3.40 $3.43 $3.34 $3.34 $3.02 8,579
2017-03-22 $3.45 $3.55 $3.40 $3.40 $3.08 39,144
2017-03-21 $3.67 $3.67 $3.39 $3.41 $3.09 26,609
2017-03-20 $3.35 $3.58 $3.34 $3.41 $3.09 76,388
2017-03-17 $3.48 $3.67 $3.35 $3.36 $3.04 20,285
2017-03-16 $3.38 $3.66 $3.35 $3.43 $3.10 81,282
2017-03-15 $3.35 $3.54 $3.34 $3.34 $3.02 19,705
2017-03-14 $3.39 $3.65 $3.34 $3.39 $3.07 23,732
2017-03-13 $3.26 $3.62 $3.26 $3.34 $3.02 30,693
2017-03-10 $3.30 $3.31 $3.25 $3.25 $2.94 4,161
2017-03-09 $3.39 $3.39 $3.13 $3.38 $3.06 39,244
2017-03-08 $3.11 $3.33 $3.10 $3.30 $2.99 23,716
2017-03-07 $3.20 $3.20 $3.20 $3.20 $2.90 0
2017-03-06 $3.22 $3.33 $3.20 $3.20 $2.90 21,603
2017-03-03 $3.15 $3.29 $3.07 $3.22 $2.91 18,810
2017-03-02 $3.33 $3.34 $3.24 $3.25 $2.94 30,113
2017-03-01 $3.33 $3.33 $3.15 $3.22 $2.91 22,404
2017-02-28 $3.19 $3.19 $3.10 $3.10 $2.80 258
2017-02-27 $3.18 $3.50 $3.16 $3.35 $3.03 65,817
2017-02-24 $3.03 $3.36 $3.03 $3.28 $2.97 24,585
2017-02-23 $3.26 $3.62 $3.05 $3.13 $2.83 57,050
2017-02-22 $3.25 $3.26 $3.05 $3.22 $2.91 21,066
2017-02-21 $3.26 $3.27 $3.26 $3.27 $2.96 828
2017-02-17 $3.08 $3.10 $3.07 $3.10 $2.80 891
2017-02-16 $3.37 $3.37 $3.06 $3.06 $2.77 1,639
2017-02-15 $3.03 $3.09 $3.03 $3.08 $2.79 815
2017-02-14 $3.18 $3.18 $3.11 $3.12 $2.82 2,424
2017-02-13 $3.10 $3.17 $3.09 $3.11 $2.81 2,958
2017-02-10 $3.01 $3.19 $3.01 $3.03 $2.74 8,550
2017-02-09 $2.95 $3.10 $2.85 $2.87 $2.60 8,142
2017-02-08 $2.93 $2.93 $2.93 $2.93 $2.65 27
2017-02-07 $2.87 $2.99 $2.87 $2.93 $2.65 5,326
2017-02-06 $2.86 $2.87 $2.86 $2.87 $2.60 1,121
2017-02-03 $2.87 $2.93 $2.85 $2.92 $2.64 4,393
2017-02-02 $3.04 $3.15 $2.95 $2.95 $2.67 1,620
2017-02-01 $3.10 $3.16 $3.08 $3.08 $2.79 3,632
2017-01-31 $3.31 $3.75 $3.11 $3.15 $2.85 76,567
2017-01-30 $3.29 $3.34 $3.22 $3.34 $3.02 9,194
2017-01-27 $3.37 $3.37 $3.28 $3.28 $2.97 552
2017-01-26 $3.35 $3.35 $3.33 $3.35 $3.03 1,525
2017-01-25 $3.33 $3.33 $3.19 $3.32 $3.00 1,321
2017-01-24 $3.37 $3.37 $3.29 $3.29 $2.98 200
2017-01-23 $3.16 $3.30 $3.16 $3.16 $2.86 902
2017-01-20 $3.40 $3.40 $3.25 $3.26 $2.95 4,521
2017-01-19 $3.44 $3.44 $3.36 $3.39 $3.07 5,685
2017-01-18 $3.24 $3.38 $3.24 $3.38 $3.06 6,280
2017-01-17 $3.21 $3.32 $3.21 $3.28 $2.97 1,135
2017-01-13 $3.25 $3.33 $3.25 $3.33 $3.01 1,211
2017-01-12 $3.30 $3.36 $3.22 $3.22 $2.91 8,404
2017-01-11 $3.20 $3.39 $3.20 $3.39 $3.07 2,500
2017-01-10 $3.36 $3.36 $3.28 $3.28 $2.97 2,718
2017-01-09 $3.37 $3.37 $3.24 $3.35 $3.03 6,244
2017-01-06 $3.33 $3.34 $3.15 $3.33 $3.01 5,789
2017-01-05 $3.34 $3.34 $3.34 $3.34 $3.02 722
2017-01-04 $3.20 $3.37 $3.10 $3.34 $3.02 921
2017-01-03 $3.45 $3.45 $3.00 $3.17 $2.87 3,888
2016-12-30 $3.33 $3.40 $3.06 $3.40 $3.08 7,558
2016-12-29 $3.44 $3.44 $3.20 $3.37 $3.05 44,473
2016-12-28 $3.35 $3.49 $3.15 $3.40 $3.08 76,539
2016-12-27 $2.67 $3.44 $2.67 $3.35 $3.03 16,497
2016-12-23 $2.65 $2.67 $2.62 $2.67 $2.42 60,881
2016-12-22 $2.62 $2.66 $2.62 $2.62 $2.37 11,891
2016-12-21 $2.64 $2.65 $2.52 $2.60 $2.35 27,919
2016-12-20 $2.48 $2.65 $2.48 $2.65 $2.40 13,577
2016-12-19 $2.57 $2.63 $2.40 $2.46 $2.23 63,065
2016-12-16 $2.66 $2.68 $2.61 $2.64 $2.39 28,698
2016-12-15 $2.79 $2.79 $2.60 $2.60 $2.35 40,477
2016-12-14 $3.02 $3.02 $2.80 $2.80 $2.53 1,559
2016-12-13 $3.22 $3.33 $3.01 $3.01 $2.72 4,070
2016-12-12 $3.10 $3.13 $3.10 $3.13 $2.83 4,287
2016-12-09 $3.19 $3.19 $3.16 $3.16 $2.86 518
2016-12-08 $3.19 $3.46 $3.04 $3.19 $2.89 21,568
2016-12-07 $3.28 $3.28 $3.18 $3.19 $2.89 6,771
2016-12-06 $3.35 $3.50 $3.23 $3.31 $2.99 14,833
2016-12-05 $3.50 $3.70 $3.28 $3.53 $3.19 66,419
2016-12-02 $3.05 $3.49 $3.05 $3.49 $3.16 34,434
2016-12-01 $3.17 $3.17 $3.01 $3.07 $2.78 8,618
2016-11-30 $3.25 $3.25 $3.09 $3.23 $2.92 2,758
2016-11-29 $3.21 $3.30 $3.20 $3.25 $2.94 5,681
2016-11-28 $3.46 $3.46 $3.29 $3.38 $3.06 19,653
2016-11-25 $3.38 $3.50 $3.38 $3.48 $3.15 2,023
2016-11-23 $3.28 $3.48 $3.28 $3.40 $3.08 7,068
2016-11-22 $3.28 $3.60 $3.17 $3.37 $3.05 6,150
2016-11-21 $3.24 $3.45 $3.16 $3.30 $2.99 55,523
2016-11-18 $3.45 $3.50 $2.81 $3.16 $2.86 39,020
2016-11-17 $3.75 $4.25 $3.26 $3.40 $3.08 512,985
2016-11-16 $3.23 $4.44 $3.00 $3.24 $2.93 544,801
2016-11-15 $2.51 $3.50 $2.50 $3.00 $2.71 327,352
2016-11-14 $2.58 $2.62 $2.48 $2.48 $2.24 11,268
2016-11-11 $2.53 $2.67 $2.53 $2.55 $2.31 2,100
2016-11-10 $2.55 $2.59 $2.47 $2.49 $2.25 8,888
2016-11-09 $2.42 $2.55 $2.42 $2.55 $2.31 6,910
2016-11-08 $2.53 $2.68 $2.40 $2.48 $2.24 16,633
2016-11-07 $2.56 $2.57 $2.48 $2.48 $2.24 12,419
2016-11-04 $2.57 $2.68 $2.50 $2.50 $2.26 11,847
2016-11-03 $2.56 $2.68 $2.40 $2.53 $2.29 17,042
2016-11-02 $2.57 $2.69 $2.57 $2.58 $2.33 19,050
2016-11-01 $2.59 $2.63 $2.56 $2.56 $2.32 4,970
2016-10-31 $2.65 $2.73 $2.55 $2.56 $2.32 25,753
2016-10-28 $2.55 $2.60 $2.55 $2.57 $2.33 15,538
2016-10-27 $2.60 $2.61 $2.55 $2.55 $2.31 5,187
2016-10-26 $2.70 $2.75 $2.57 $2.57 $2.33 5,550
2016-10-25 $2.58 $2.75 $2.55 $2.55 $2.31 19,702
2016-10-24 $2.57 $2.74 $2.55 $2.65 $2.40 19,852
2016-10-21 $2.64 $2.73 $2.54 $2.60 $2.35 16,352
2016-10-20 $2.54 $2.54 $2.52 $2.52 $2.28 3,811
2016-10-19 $2.54 $2.54 $2.54 $2.54 $2.30 6,625
2016-10-18 $2.54 $2.54 $2.54 $2.54 $2.30 3,900
2016-10-17 $2.53 $2.64 $2.52 $2.52 $2.28 10,755
2016-10-14 $2.68 $2.68 $2.55 $2.55 $2.31 16,186
2016-10-13 $2.53 $2.68 $2.53 $2.54 $2.30 556
2016-10-12 $2.62 $2.62 $2.62 $2.62 $2.37 190
2016-10-11 $2.61 $2.61 $2.61 $2.61 $2.36 19
2016-10-10 $2.61 $2.61 $2.61 $2.61 $2.36 0
2016-10-07 $2.61 $2.61 $2.61 $2.61 $2.36 164
2016-10-06 $2.54 $2.63 $2.53 $2.54 $2.30 789
2016-10-05 $2.57 $2.57 $2.55 $2.55 $2.31 1,237
2016-10-04 $2.56 $2.56 $2.56 $2.56 $2.32 100
2016-10-03 $2.52 $2.64 $2.52 $2.55 $2.31 3,420
2016-09-30 $2.63 $2.68 $2.50 $2.50 $2.26 8,524
2016-09-29 $2.75 $2.75 $2.55 $2.63 $2.37 736
2016-09-28 $2.74 $2.74 $2.55 $2.55 $2.31 818
2016-09-27 $2.70 $2.77 $2.54 $2.54 $2.30 2,650
2016-09-26 $2.65 $2.67 $2.65 $2.65 $2.40 4,600
2016-09-23 $2.54 $2.56 $2.54 $2.56 $2.32 3,356
2016-09-22 $2.55 $2.65 $2.55 $2.64 $2.39 6,363
2016-09-21 $2.55 $2.55 $2.55 $2.55 $2.31 382
2016-09-20 $2.51 $2.61 $2.51 $2.53 $2.29 1,131
2016-09-19 $2.55 $2.55 $2.48 $2.48 $2.24 421
2016-09-16 $2.31 $2.56 $2.31 $2.56 $2.32 23,845
2016-09-15 $2.32 $2.48 $2.31 $2.47 $2.23 19,349
2016-09-14 $2.31 $2.43 $2.31 $2.32 $2.10 9,318
2016-09-13 $2.30 $2.39 $2.30 $2.30 $2.08 3,942
2016-09-12 $2.31 $2.33 $2.30 $2.31 $2.09 5,830
2016-09-09 $2.36 $2.38 $2.30 $2.30 $2.08 4,915
2016-09-08 $2.36 $2.40 $2.35 $2.35 $2.13 2,907
2016-09-07 $2.37 $2.71 $2.35 $2.35 $2.13 9,743
2016-09-06 $2.52 $2.71 $2.37 $2.39 $2.16 14,520
2016-09-02 $2.51 $2.78 $2.51 $2.52 $2.28 534
2016-09-01 $2.75 $2.75 $2.51 $2.54 $2.30 1,078
2016-08-31 $2.60 $2.64 $2.55 $2.60 $2.35 4,761
2016-08-30 $2.87 $2.87 $2.45 $2.74 $2.48 13,529
2016-08-29 $2.46 $2.75 $2.46 $2.56 $2.32 2,997
2016-08-26 $2.81 $3.09 $2.45 $2.54 $2.30 32,825
2016-08-25 $2.55 $2.92 $2.46 $2.70 $2.44 18,907
2016-08-24 $2.46 $2.46 $2.46 $2.46 $2.23 557
2016-08-23 $2.44 $2.65 $2.43 $2.43 $2.20 625
2016-08-22 $2.40 $2.50 $2.39 $2.43 $2.20 3,700
2016-08-19 $2.32 $2.32 $2.32 $2.32 $2.10 0
2016-08-18 $2.32 $2.32 $2.32 $2.32 $2.10 160
2016-08-17 $2.31 $2.35 $2.31 $2.35 $2.13 1,139
2016-08-16 $2.34 $2.34 $2.33 $2.33 $2.11 950
2016-08-15 $2.55 $2.55 $2.31 $2.31 $2.09 2,200
2016-08-12 $2.56 $2.56 $2.25 $2.29 $2.07 5,058
2016-08-11 $2.39 $2.39 $2.30 $2.33 $2.11 2,482
2016-08-10 $2.55 $2.55 $2.55 $2.55 $2.31 23
2016-08-09 $2.39 $2.55 $2.39 $2.55 $2.31 414
2016-08-08 $2.36 $2.42 $2.35 $2.38 $2.15 1,069
2016-08-05 $2.41 $3.07 $2.41 $2.42 $2.19 9,854
2016-08-04 $2.38 $2.39 $2.38 $2.39 $2.16 1,546
2016-08-03 $2.41 $2.46 $2.37 $2.37 $2.14 5,066
2016-08-02 $2.66 $2.78 $2.40 $2.40 $2.17 32,376
2016-08-01 $2.49 $2.49 $2.49 $2.49 $2.25 693
2016-07-29 $2.40 $2.40 $2.40 $2.40 $2.17 64
2016-07-28 $2.39 $2.40 $2.39 $2.40 $2.17 417
2016-07-27 $2.34 $2.40 $2.34 $2.40 $2.17 719
2016-07-26 $2.42 $2.42 $2.33 $2.34 $2.12 4,634
2016-07-25 $2.35 $2.38 $2.33 $2.38 $2.15 701
2016-07-22 $2.35 $2.35 $2.35 $2.35 $2.13 0
2016-07-21 $2.35 $2.35 $2.35 $2.35 $2.13 141
2016-07-20 $2.35 $2.35 $2.35 $2.35 $2.13 167
2016-07-19 $2.35 $2.35 $2.35 $2.35 $2.13 0
2016-07-18 $2.35 $2.35 $2.35 $2.35 $2.13 109
2016-07-15 $2.35 $2.35 $2.35 $2.35 $2.13 512
2016-07-14 $2.35 $2.35 $2.35 $2.35 $2.13 100
2016-07-13 $2.35 $2.35 $2.35 $2.35 $2.13 145
2016-07-12 $2.34 $2.34 $2.33 $2.33 $2.11 946
2016-07-11 $2.36 $2.36 $2.34 $2.34 $2.12 333
2016-07-08 $2.36 $2.36 $2.36 $2.36 $2.14 190
2016-07-07 $2.45 $2.45 $2.36 $2.36 $2.14 395
2016-07-06 $2.35 $2.35 $2.35 $2.35 $2.13 2,487
2016-07-05 $2.40 $2.40 $2.40 $2.40 $2.17 210
2016-07-01 $2.46 $2.48 $2.40 $2.40 $2.17 621
2016-06-30 $2.49 $2.49 $2.38 $2.38 $2.15 485
2016-06-29 $2.33 $2.35 $2.33 $2.35 $2.13 572
2016-06-28 $2.27 $2.33 $2.27 $2.33 $2.11 400
2016-06-27 $2.30 $2.35 $2.22 $2.35 $2.13 1,187
2016-06-24 $2.42 $2.67 $2.30 $2.41 $2.18 3,185
2016-06-23 $2.55 $2.62 $2.55 $2.62 $2.37 738
2016-06-22 $2.42 $2.42 $2.41 $2.41 $2.18 311
2016-06-21 $2.41 $2.41 $2.41 $2.41 $2.18 400
2016-06-20 $2.56 $2.56 $2.40 $2.40 $2.17 205
2016-06-17 $2.51 $2.51 $2.51 $2.51 $2.27 2,511
2016-06-16 $2.50 $2.50 $2.50 $2.50 $2.26 214
2016-06-15 $2.58 $2.58 $2.41 $2.41 $2.18 354
2016-06-14 $2.40 $2.64 $2.40 $2.42 $2.19 1,152
2016-06-13 $2.68 $2.68 $2.67 $2.67 $2.42 668
2016-06-10 $2.37 $2.77 $2.37 $2.77 $2.51 394
2016-06-09 $2.42 $2.42 $2.30 $2.41 $2.18 1,100
2016-06-08 $2.45 $2.45 $2.45 $2.45 $2.22 0
2016-06-07 $2.39 $2.89 $2.31 $2.45 $2.22 1,875
2016-06-06 $2.29 $2.34 $2.28 $2.30 $2.08 767
2016-06-03 $2.27 $2.42 $2.27 $2.42 $2.19 600
2016-06-02 $2.27 $2.27 $2.25 $2.25 $2.04 497
2016-06-01 $2.29 $2.29 $2.22 $2.25 $2.04 7,755
2016-05-31 $2.29 $2.29 $2.29 $2.29 $2.07 112
2016-05-27 $2.26 $2.26 $2.22 $2.25 $2.04 7,857
2016-05-26 $2.25 $2.26 $2.24 $2.25 $2.04 10,409
2016-05-25 $2.31 $2.45 $2.31 $2.45 $2.22 1,400
2016-05-24 $2.40 $2.45 $2.25 $2.45 $2.22 10,924
2016-05-23 $2.40 $2.40 $2.40 $2.40 $2.17 3
2016-05-20 $2.40 $2.40 $2.40 $2.40 $2.17 319
2016-05-19 $2.44 $2.44 $2.36 $2.36 $2.14 7,374
2016-05-18 $2.72 $2.72 $2.56 $2.56 $2.32 6,534
2016-05-17 $2.70 $2.70 $2.70 $2.70 $2.44 379
2016-05-16 $2.70 $2.85 $2.70 $2.72 $2.46 1,003
2016-05-13 $2.72 $2.72 $2.71 $2.71 $2.45 359
2016-05-12 $2.85 $2.87 $2.70 $2.70 $2.44 680
2016-05-11 $2.70 $2.70 $2.70 $2.70 $2.44 1,356
2016-05-10 $2.71 $2.71 $2.71 $2.71 $2.45 106
2016-05-09 $2.87 $2.87 $2.87 $2.87 $2.60 100
2016-05-06 $2.87 $2.87 $2.87 $2.87 $2.60 100
2016-05-05 $2.85 $2.85 $2.85 $2.85 $2.58 128
2016-05-04 $3.04 $3.04 $2.86 $2.86 $2.59 1,927
2016-05-03 $3.73 $3.74 $2.92 $2.92 $2.64 1,240
2016-05-02 $2.90 $3.00 $2.87 $2.91 $2.63 3,974
2016-04-29 $2.80 $2.80 $2.80 $2.80 $2.53 685
2016-04-28 $2.84 $2.88 $2.77 $2.80 $2.53 2,619
2016-04-27 $2.60 $2.85 $2.50 $2.63 $2.38 13,622
2016-04-26 $2.59 $2.71 $2.46 $2.46 $2.23 7,500
2016-04-25 $2.42 $2.45 $2.42 $2.45 $2.22 850
2016-04-22 $2.43 $2.43 $2.42 $2.42 $2.19 354
2016-04-21 $2.50 $2.50 $2.42 $2.42 $2.19 300
2016-04-20 $2.50 $2.55 $2.50 $2.55 $2.31 7,750
2016-04-19 $2.55 $2.55 $2.47 $2.47 $2.23 723
2016-04-18 $2.59 $2.59 $2.51 $2.52 $2.28 3,828
2016-04-15 $2.60 $2.60 $2.43 $2.45 $2.22 4,133
2016-04-14 $2.52 $2.52 $2.52 $2.52 $2.28 282
2016-04-13 $2.75 $2.75 $2.70 $2.70 $2.44 3,463
2016-04-12 $2.56 $2.68 $2.55 $2.68 $2.42 3,487
2016-04-11 $2.67 $2.67 $2.51 $2.61 $2.36 6,314
2016-04-08 $2.46 $2.58 $2.35 $2.58 $2.33 3,619
2016-04-07 $2.37 $2.37 $2.37 $2.37 $2.14 340
2016-04-06 $2.44 $2.45 $2.35 $2.40 $2.17 6,869
2016-04-05 $2.35 $2.35 $2.35 $2.35 $2.13 100
2016-04-04 $2.29 $2.29 $2.29 $2.29 $2.07 139
2016-04-01 $2.29 $2.29 $2.29 $2.29 $2.07 419
2016-03-31 $2.30 $2.31 $2.30 $2.30 $2.08 570
2016-03-30 $2.30 $2.30 $2.30 $2.30 $2.08 316
2016-03-29 $2.45 $2.45 $2.30 $2.30 $2.08 1,565
2016-03-28 $2.29 $2.29 $2.26 $2.26 $2.04 500
2016-03-24 $2.26 $2.33 $2.26 $2.27 $2.05 2,500
2016-03-23 $2.34 $2.35 $2.23 $2.32 $2.10 5,015
2016-03-22 $2.32 $2.34 $2.30 $2.31 $2.09 3,818
2016-03-21 $2.26 $2.26 $2.22 $2.22 $2.01 4,230
2016-03-18 $2.31 $2.32 $2.31 $2.32 $2.10 602
2016-03-17 $2.33 $2.33 $2.33 $2.33 $2.11 358
2016-03-16 $2.27 $2.27 $2.27 $2.27 $2.05 0
2016-03-15 $2.27 $2.27 $2.27 $2.27 $2.05 200
2016-03-14 $2.24 $2.33 $2.24 $2.33 $2.11 3,693
2016-03-11 $2.25 $2.25 $2.20 $2.22 $2.01 8,201
2016-03-10 $2.25 $2.25 $2.25 $2.25 $2.04 100
2016-03-09 $2.31 $2.35 $2.24 $2.31 $2.09 2,849
2016-03-08 $2.16 $2.31 $2.16 $2.30 $2.08 7,534
2016-03-07 $2.13 $2.21 $2.13 $2.15 $1.95 7,998
2016-03-04 $2.12 $2.30 $2.08 $2.14 $1.94 29,215
2016-03-03 $2.16 $2.18 $2.11 $2.12 $1.92 6,273
2016-03-02 $2.16 $2.16 $2.16 $2.16 $1.95 203
2016-03-01 $2.21 $2.21 $2.16 $2.16 $1.95 305
2016-02-29 $2.22 $2.23 $2.20 $2.21 $2.00 4,700
2016-02-26 $2.22 $2.22 $2.16 $2.16 $1.95 200
2016-02-25 $2.16 $2.16 $2.16 $2.16 $1.95 220
2016-02-24 $2.36 $2.36 $2.16 $2.16 $1.95 600
2016-02-23 $2.22 $2.22 $2.16 $2.16 $1.95 9,696
2016-02-22 $2.23 $2.23 $2.23 $2.23 $2.02 194
2016-02-19 $2.28 $2.28 $2.26 $2.26 $2.04 1,736
2016-02-18 $2.30 $2.30 $2.28 $2.28 $2.06 300
2016-02-17 $2.28 $2.28 $2.28 $2.28 $2.06 133
2016-02-16 $2.28 $2.32 $2.22 $2.26 $2.04 12,816
2016-02-12 $2.34 $2.34 $2.33 $2.33 $2.11 223
2016-02-11 $2.36 $2.38 $2.28 $2.30 $2.08 11,708
2016-02-10 $2.39 $2.39 $2.39 $2.39 $2.16 101
2016-02-09 $2.44 $2.46 $2.30 $2.39 $2.16 12,637
2016-02-08 $2.41 $2.41 $2.41 $2.41 $2.18 117
2016-02-05 $2.56 $2.81 $2.40 $2.41 $2.18 2,447
2016-02-04 $2.47 $2.55 $2.45 $2.50 $2.26 4,641
2016-02-03 $2.40 $2.40 $2.40 $2.40 $2.17 328
2016-02-02 $2.48 $2.48 $2.35 $2.35 $2.13 560
2016-02-01 $2.35 $2.35 $2.35 $2.35 $2.13 302
2016-01-29 $2.31 $2.57 $2.29 $2.34 $2.12 4,359
2016-01-28 $2.31 $2.31 $2.30 $2.31 $2.09 1,657
2016-01-27 $2.38 $2.52 $1.89 $2.21 $2.00 12,304
2016-01-26 $2.42 $2.42 $2.33 $2.33 $2.11 406
2016-01-25 $2.32 $2.34 $2.32 $2.33 $2.11 584
2016-01-22 $2.44 $2.44 $2.41 $2.41 $2.18 425
2016-01-21 $2.46 $2.54 $2.41 $2.41 $2.18 7,948
2016-01-20 $2.50 $2.52 $2.50 $2.50 $2.26 1,403
2016-01-19 $2.56 $2.56 $2.50 $2.50 $2.26 414
2016-01-15 $2.50 $2.70 $2.50 $2.53 $2.29 6,986
2016-01-14 $2.56 $2.59 $2.50 $2.50 $2.26 7,749
2016-01-13 $2.57 $2.65 $2.50 $2.50 $2.26 9,445
2016-01-12 $2.60 $2.60 $2.60 $2.60 $2.35 6
2016-01-11 $2.65 $2.65 $2.57 $2.60 $2.35 6,002
2016-01-08 $2.77 $2.77 $2.65 $2.65 $2.40 715
2016-01-07 $2.65 $2.65 $2.65 $2.65 $2.40 302
2016-01-06 $2.66 $2.66 $2.65 $2.65 $2.40 529
2016-01-05 $2.67 $2.67 $2.65 $2.65 $2.40 732
2016-01-04 $2.65 $2.84 $2.65 $2.69 $2.43 4,583
2015-12-31 $2.61 $2.69 $2.61 $2.64 $2.39 14,602
2015-12-30 $2.59 $2.66 $2.59 $2.61 $2.36 21,431
2015-12-29 $2.63 $2.66 $2.57 $2.57 $2.33 33,201
2015-12-28 $2.77 $2.77 $2.59 $2.59 $2.34 51,299
2015-12-24 $2.77 $2.77 $2.77 $2.77 $2.51 2
2015-12-23 $2.77 $2.77 $2.77 $2.77 $2.51 72
2015-12-22 $2.85 $2.87 $2.74 $2.77 $2.51 9,456
2015-12-21 $2.74 $2.84 $2.74 $2.83 $2.56 501
2015-12-18 $2.84 $2.85 $2.74 $2.74 $2.48 4,860
2015-12-17 $2.76 $2.86 $2.74 $2.75 $2.49 5,103
2015-12-16 $2.72 $2.86 $2.71 $2.86 $2.59 941
2015-12-15 $2.70 $2.85 $2.70 $2.83 $2.56 5,915
2015-12-14 $2.75 $2.76 $2.63 $2.73 $2.47 5,496
2015-12-11 $2.79 $2.83 $2.67 $2.82 $2.55 841
2015-12-10 $2.67 $2.87 $2.67 $2.87 $2.60 2,930
2015-12-09 $2.80 $2.80 $2.74 $2.74 $2.48 4,737
2015-12-08 $2.78 $2.78 $2.74 $2.74 $2.48 3,026
2015-12-07 $2.78 $2.78 $2.78 $2.78 $2.52 363
2015-12-04 $2.91 $2.91 $2.78 $2.81 $2.54 5,294
2015-12-03 $2.82 $2.85 $2.82 $2.85 $2.58 1,410
2015-12-02 $2.82 $2.82 $2.82 $2.82 $2.55 501
2015-12-01 $2.94 $3.04 $2.82 $2.85 $2.58 13,110
2015-11-30 $3.01 $3.03 $2.90 $2.94 $2.66 5,600
2015-11-27 $3.01 $3.01 $3.01 $3.01 $2.72 0
2015-11-25 $2.74 $3.15 $2.74 $3.01 $2.72 7,604
2015-11-24 $2.86 $2.86 $2.78 $2.81 $2.54 1,957
2015-11-23 $2.85 $2.91 $2.85 $2.91 $2.64 1,785
2015-11-20 $2.89 $2.90 $2.85 $2.85 $2.58 4,381
2015-11-19 $2.89 $2.89 $2.89 $2.89 $2.61 100
2015-11-18 $3.06 $3.06 $2.89 $2.89 $2.61 20,207
2015-11-17 $2.98 $3.06 $2.98 $3.06 $2.77 1,708
2015-11-16 $2.98 $3.00 $2.98 $3.00 $2.71 2,298
2015-11-13 $3.09 $3.11 $2.98 $3.00 $2.71 28,677
2015-11-12 $3.04 $3.18 $3.04 $3.10 $2.80 27,120
2015-11-11 $2.98 $2.98 $2.98 $2.98 $2.70 100
2015-11-10 $3.01 $3.01 $3.01 $3.01 $2.72 0
2015-11-09 $3.03 $3.06 $2.96 $3.01 $2.72 3,774
2015-11-06 $3.03 $3.05 $3.00 $3.00 $2.71 5,994
2015-11-05 $3.05 $3.05 $2.93 $3.04 $2.75 10,000
2015-11-04 $3.06 $3.10 $3.01 $3.07 $2.78 2,000
2015-11-03 $3.15 $3.15 $3.02 $3.10 $2.80 350
2015-11-02 $2.95 $3.15 $2.95 $3.11 $2.81 6,600
2015-10-30 $2.96 $3.17 $2.96 $3.03 $2.74 5,724
2015-10-29 $3.06 $3.07 $2.97 $2.97 $2.69 15,861
2015-10-28 $3.11 $3.11 $3.02 $3.08 $2.79 11,678
2015-10-27 $3.11 $3.24 $3.11 $3.13 $2.83 5,467
2015-10-26 $3.15 $3.15 $3.08 $3.08 $2.79 18,400
2015-10-23 $3.15 $3.15 $3.15 $3.15 $2.85 18
2015-10-22 $3.15 $3.15 $3.15 $3.15 $2.85 150
2015-10-21 $3.25 $3.25 $3.21 $3.21 $2.90 3,657
2015-10-20 $3.21 $3.30 $3.21 $3.30 $2.99 11,820
2015-10-19 $3.31 $3.31 $3.22 $3.22 $2.91 2,801
2015-10-16 $3.30 $3.30 $3.30 $3.30 $2.99 0
2015-10-15 $3.21 $3.30 $3.21 $3.30 $2.99 627
2015-10-14 $3.23 $3.23 $3.23 $3.23 $2.92 132
2015-10-13 $3.31 $3.34 $3.31 $3.31 $2.99 504
2015-10-12 $3.27 $3.27 $3.27 $3.27 $2.96 205
2015-10-09 $3.58 $3.58 $3.40 $3.40 $3.08 2,012
2015-10-08 $3.50 $3.53 $3.50 $3.52 $3.18 1,812
2015-10-07 $3.42 $3.65 $3.32 $3.59 $3.25 7,995
2015-10-06 $3.07 $3.33 $3.07 $3.31 $2.99 1,947
2015-10-05 $3.10 $3.16 $3.10 $3.12 $2.82 2,568
2015-10-02 $3.02 $3.02 $3.02 $3.02 $2.73 100
2015-10-01 $3.03 $3.09 $3.03 $3.05 $2.76 3,501
2015-09-30 $3.16 $3.16 $3.00 $3.10 $2.80 4,580
2015-09-29 $3.15 $3.28 $3.11 $3.28 $2.97 2,572
2015-09-28 $3.22 $3.25 $2.72 $3.25 $2.94 9,264
2015-09-25 $3.24 $3.25 $3.15 $3.25 $2.94 6,455
2015-09-24 $3.39 $3.39 $3.31 $3.31 $2.99 1,490
2015-09-23 $3.45 $3.46 $3.33 $3.44 $3.11 3,973
2015-09-22 $3.36 $3.45 $3.36 $3.45 $3.12 2,778
2015-09-21 $3.31 $3.43 $3.25 $3.39 $3.07 2,104
2015-09-18 $3.54 $3.55 $2.74 $3.23 $2.92 25,053
2015-09-17 $3.54 $3.55 $3.50 $3.55 $3.21 8,673
2015-09-16 $3.51 $3.60 $3.50 $3.54 $3.20 13,050
2015-09-15 $3.63 $3.68 $3.51 $3.60 $3.26 7,824
2015-09-14 $3.58 $3.65 $3.41 $3.53 $3.19 13,137
2015-09-11 $3.36 $3.62 $3.36 $3.56 $3.22 20,771
2015-09-10 $3.29 $3.30 $3.19 $3.29 $2.98 12,281
2015-09-09 $3.27 $3.30 $3.13 $3.30 $2.99 9,693
2015-09-08 $3.19 $3.35 $3.18 $3.30 $2.99 11,372
2015-09-04 $3.22 $3.24 $3.08 $3.14 $2.84 15,770
2015-09-03 $3.30 $3.40 $3.22 $3.40 $3.08 3,537
2015-09-02 $3.12 $3.25 $3.12 $3.23 $2.92 540
2015-09-01 $3.02 $3.16 $3.02 $3.16 $2.86 1,414
2015-08-31 $3.25 $3.25 $3.11 $3.20 $2.90 7,992

Pangaea Logistics Solutions Ltd (PANL) News Headlines

Recent Pangaea Logistics Solutions Ltd (PANL) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.