Perma-Fix Environmental Services Inc (PESI) Exchange: NASDAQ

Data as of March 29, 2024

$7.87 ($-0.06) -0.76%

Perma-Fix Environmental Services Inc - Daily Information
Click for more stock information on Perma-Fix Environmental Services Inc.
Daily Information Data
Date March 29, 2024
Open $7.89
Previous Close $7.87
High $8.07
Low $7.80
Adjusted Open $7.89
Previous Adjusted Close $7.87
Adjusted High $8.07
Adjusted Low $7.80

About Perma-Fix Environmental Services Inc (PESI)

Perma-Fix Environmental Services, Inc. is a nuclear services company and leading provider of nuclear and mixed waste management services. The Company's nuclear waste services include management and treatment of radioactive and mixed waste for hospitals, research labs and institutions, federal agencies, including the DOE, the DOD, and the commercial nuclear industry. The Company’s nuclear services group provides project management, waste management, environmental restoration, decontamination and decommissioning, new build construction, and radiological protection, safety and industrial hygiene capability to our clients. The Company operates four nuclear waste treatment facilities and provides nuclear services at DOE, DOD, and commercial facilities, nationwide.

Historical Stock Data for Perma-Fix Environmental Services Inc (PESI)

Date Open High Low Close Adj.Close Volume
2024-03-01 $7.89 $8.07 $7.80 $7.87 $7.87 49,987
2024-02-29 $7.99 $8.05 $7.88 $7.93 $7.93 18,419
2024-02-28 $7.92 $8.13 $7.81 $8.08 $8.08 25,100
2024-02-27 $8.02 $8.20 $7.90 $7.93 $7.93 49,636
2024-02-26 $8.22 $8.22 $8.01 $8.16 $8.16 28,057
2024-02-23 $8.29 $8.30 $8.05 $8.30 $8.30 39,424
2024-02-22 $8.00 $8.22 $7.96 $8.22 $8.22 52,433
2024-02-21 $7.90 $8.01 $7.71 $7.72 $7.72 23,327
2024-02-20 $8.00 $8.30 $7.63 $7.90 $7.90 50,005
2024-02-16 $8.60 $8.63 $8.05 $8.06 $8.06 42,811
2024-02-15 $8.53 $8.69 $8.18 $8.68 $8.68 52,594
2024-02-14 $7.92 $8.69 $7.90 $8.66 $8.66 36,461
2024-02-13 $7.67 $8.05 $7.67 $7.92 $7.92 14,805
2024-02-12 $7.63 $7.91 $7.63 $7.77 $7.77 15,420
2024-02-09 $7.85 $8.04 $7.71 $7.96 $7.96 12,195
2024-02-08 $8.10 $8.10 $7.74 $7.74 $7.74 34,125
2024-02-07 $8.00 $8.13 $7.74 $8.04 $8.04 5,599
2024-02-06 $8.10 $8.10 $8.00 $8.00 $8.00 17,901
2024-02-05 $8.20 $8.20 $8.00 $8.00 $8.00 11,708
2024-02-02 $8.00 $8.19 $7.80 $8.19 $8.19 11,694
2024-02-01 $7.91 $7.97 $7.86 $7.86 $7.86 7,194
2024-01-31 $8.15 $8.15 $7.90 $7.90 $7.90 12,270
2024-01-30 $8.21 $8.36 $8.11 $8.15 $8.15 8,117
2024-01-29 $8.20 $8.48 $8.20 $8.23 $8.23 13,414
2024-01-26 $8.35 $8.35 $8.20 $8.20 $8.20 15,985
2024-01-25 $8.35 $8.50 $8.16 $8.38 $8.38 12,979
2024-01-24 $8.45 $8.50 $8.08 $8.47 $8.47 48,236
2024-01-23 $8.44 $8.49 $8.25 $8.45 $8.45 20,333
2024-01-22 $7.85 $8.55 $7.85 $8.50 $8.50 37,037
2024-01-19 $7.75 $8.00 $7.69 $8.00 $8.00 15,089
2024-01-18 $7.96 $8.29 $7.70 $7.75 $7.75 17,832
2024-01-17 $8.15 $8.17 $7.86 $7.94 $7.94 22,858
2024-01-16 $8.73 $8.79 $7.91 $7.95 $7.95 31,105
2024-01-12 $8.25 $8.80 $8.25 $8.80 $8.80 53,488
2024-01-11 $8.25 $8.32 $8.10 $8.13 $8.13 18,577
2024-01-10 $8.40 $8.40 $8.10 $8.25 $8.25 17,301
2024-01-09 $8.19 $8.30 $8.00 $8.29 $8.29 27,195
2024-01-08 $7.95 $8.29 $7.89 $8.19 $8.19 48,790
2024-01-05 $7.90 $8.09 $7.67 $7.96 $7.96 23,527
2024-01-04 $7.61 $7.77 $7.56 $7.74 $7.74 13,465
2024-01-03 $7.63 $7.69 $7.55 $7.61 $7.61 5,030
2024-01-02 $7.83 $7.85 $7.50 $7.70 $7.70 108,336
2023-12-29 $7.94 $8.00 $7.60 $7.86 $7.86 44,462
2023-12-28 $7.49 $7.90 $7.49 $7.80 $7.80 20,677
2023-12-27 $7.87 $7.97 $7.62 $7.68 $7.68 27,743
2023-12-26 $7.46 $7.98 $7.38 $7.84 $7.84 30,478
2023-12-22 $7.58 $7.82 $7.45 $7.59 $7.59 26,002
2023-12-21 $7.63 $8.00 $7.41 $7.51 $7.51 54,079
2023-12-20 $7.99 $8.00 $7.43 $7.63 $7.63 15,378
2023-12-19 $8.33 $8.33 $7.65 $7.87 $7.87 40,918
2023-12-18 $8.31 $8.61 $8.20 $8.47 $8.47 51,892
2023-12-15 $8.10 $8.52 $8.05 $8.36 $8.36 62,481
2023-12-14 $7.58 $8.16 $7.30 $8.07 $8.07 55,605
2023-12-13 $7.75 $7.81 $7.28 $7.38 $7.38 39,245
2023-12-12 $8.02 $8.10 $7.84 $7.84 $7.84 8,145
2023-12-11 $8.12 $8.33 $8.02 $8.07 $8.07 24,554
2023-12-08 $7.92 $8.31 $7.69 $8.10 $8.10 23,454
2023-12-07 $7.72 $7.88 $7.51 $7.81 $7.81 14,368
2023-12-06 $7.94 $8.14 $7.56 $7.73 $7.73 40,757
2023-12-05 $7.63 $7.90 $7.37 $7.74 $7.74 37,427
2023-12-04 $7.16 $7.58 $7.03 $7.43 $7.43 65,997
2023-12-01 $7.28 $7.28 $6.85 $7.09 $7.09 62,507
2023-11-30 $7.45 $7.63 $7.06 $7.29 $7.29 59,410
2023-11-29 $6.95 $7.84 $6.95 $7.56 $7.56 168,471
2023-11-28 $8.35 $8.44 $6.51 $6.60 $6.60 471,943
2023-11-27 $8.22 $8.75 $8.11 $8.41 $8.41 31,561
2023-11-24 $8.19 $8.29 $8.05 $8.06 $8.06 7,315
2023-11-22 $8.03 $8.12 $7.91 $7.94 $7.94 22,991
2023-11-21 $7.95 $8.26 $7.70 $8.12 $8.12 25,272
2023-11-20 $7.88 $8.04 $7.75 $7.87 $7.87 34,389
2023-11-17 $7.68 $8.16 $7.49 $8.08 $8.08 31,784
2023-11-16 $7.69 $7.76 $7.29 $7.56 $7.56 24,939
2023-11-15 $8.05 $8.36 $7.81 $7.93 $7.93 50,757
2023-11-14 $7.78 $8.31 $7.56 $8.20 $8.20 107,151
2023-11-13 $7.62 $7.94 $7.38 $7.70 $7.70 42,258
2023-11-10 $7.17 $7.89 $7.02 $7.76 $7.76 84,976
2023-11-09 $7.48 $7.67 $6.95 $7.06 $7.06 74,309
2023-11-08 $7.76 $7.83 $7.35 $7.49 $7.49 36,933
2023-11-07 $7.64 $7.96 $7.42 $7.62 $7.62 29,775
2023-11-06 $8.27 $8.28 $7.61 $7.65 $7.65 63,205
2023-11-03 $9.01 $9.01 $8.30 $8.30 $8.30 35,983
2023-11-02 $8.61 $9.39 $7.53 $8.46 $8.46 190,034
2023-11-01 $9.37 $9.42 $8.97 $8.97 $8.97 31,484
2023-10-31 $8.96 $9.38 $8.91 $9.30 $9.30 41,227
2023-10-30 $8.81 $9.13 $8.58 $9.01 $9.01 75,838
2023-10-27 $8.98 $9.03 $8.78 $8.79 $8.79 11,872
2023-10-26 $8.75 $9.11 $8.59 $8.96 $8.96 24,264
2023-10-25 $9.00 $9.06 $8.71 $8.72 $8.72 27,026
2023-10-24 $8.90 $9.35 $8.90 $8.94 $8.94 51,638
2023-10-23 $9.10 $9.15 $8.60 $8.91 $8.91 72,850
2023-10-20 $9.59 $9.79 $9.03 $9.10 $9.10 46,352
2023-10-19 $9.67 $9.86 $9.52 $9.62 $9.62 22,196
2023-10-18 $10.28 $10.28 $9.51 $9.61 $9.61 17,665
2023-10-17 $9.47 $10.50 $9.46 $10.29 $10.29 72,421
2023-10-16 $9.74 $10.00 $9.55 $9.59 $9.59 31,217
2023-10-13 $9.71 $9.82 $9.61 $9.80 $9.80 30,698
2023-10-12 $9.99 $9.99 $9.46 $9.56 $9.56 40,859
2023-10-11 $10.05 $10.19 $9.80 $10.03 $10.03 30,715
2023-10-10 $10.24 $10.37 $9.91 $9.97 $9.97 64,302
2023-10-09 $10.41 $10.46 $10.13 $10.27 $10.27 28,255
2023-10-06 $10.11 $10.47 $9.94 $10.29 $10.29 22,608
2023-10-05 $10.50 $10.50 $10.20 $10.20 $10.20 23,115
2023-10-04 $10.19 $10.72 $10.00 $10.57 $10.57 73,069
2023-10-03 $10.03 $10.37 $9.90 $10.23 $10.23 129,422
2023-10-02 $10.56 $10.56 $9.98 $10.12 $10.12 66,195
2023-09-29 $10.40 $10.58 $10.19 $10.45 $10.45 30,193
2023-09-28 $10.69 $10.77 $10.25 $10.34 $10.34 192,257
2023-09-27 $10.75 $10.98 $10.62 $10.74 $10.74 22,416
2023-09-26 $10.92 $10.92 $10.52 $10.60 $10.60 40,187
2023-09-25 $10.25 $11.17 $10.25 $11.02 $11.02 54,354
2023-09-22 $10.17 $10.67 $10.07 $10.24 $10.24 79,496
2023-09-21 $10.49 $10.56 $10.21 $10.25 $10.25 90,137
2023-09-20 $11.23 $11.23 $10.21 $10.60 $10.60 114,084
2023-09-19 $11.85 $11.85 $11.05 $11.30 $11.30 37,454
2023-09-18 $11.26 $11.98 $11.26 $11.92 $11.92 21,240
2023-09-15 $12.50 $12.50 $11.26 $11.38 $11.38 59,274
2023-09-14 $12.19 $12.69 $12.05 $12.57 $12.57 20,570
2023-09-13 $12.14 $12.23 $11.70 $12.01 $12.01 39,862
2023-09-12 $11.95 $12.39 $11.88 $12.09 $12.09 44,150
2023-09-11 $11.96 $12.33 $11.85 $11.86 $11.86 38,590
2023-09-08 $11.82 $12.00 $11.73 $11.86 $11.86 18,922
2023-09-07 $11.78 $12.02 $11.50 $11.87 $11.87 24,941
2023-09-06 $12.31 $12.38 $11.88 $11.96 $11.96 23,833
2023-09-05 $12.47 $12.58 $12.04 $12.44 $12.44 30,652
2023-09-01 $12.42 $12.88 $12.40 $12.52 $12.52 33,804
2023-08-31 $13.26 $13.26 $12.38 $12.48 $12.48 67,531
2023-08-30 $12.98 $13.87 $12.98 $13.40 $13.40 87,087
2023-08-29 $12.21 $12.93 $12.21 $12.88 $12.88 44,135
2023-08-28 $12.00 $12.40 $11.96 $12.26 $12.26 19,995
2023-08-25 $11.93 $11.97 $11.55 $11.87 $11.87 21,792
2023-08-24 $12.42 $12.43 $11.75 $11.88 $11.88 41,054
2023-08-23 $12.22 $12.57 $12.10 $12.31 $12.31 39,088
2023-08-22 $12.93 $12.93 $12.31 $12.31 $12.31 60,698
2023-08-21 $12.61 $13.10 $12.57 $12.78 $12.78 76,736
2023-08-18 $12.14 $12.69 $11.91 $12.61 $12.61 48,490
2023-08-17 $12.53 $12.75 $12.18 $12.20 $12.20 94,068
2023-08-16 $12.37 $12.56 $12.12 $12.41 $12.41 34,704
2023-08-15 $12.50 $12.52 $12.03 $12.26 $12.26 49,039
2023-08-14 $12.22 $12.89 $12.17 $12.50 $12.50 94,157
2023-08-11 $12.04 $12.39 $11.82 $12.09 $12.09 49,201
2023-08-10 $11.98 $12.23 $11.77 $12.04 $12.04 65,496
2023-08-09 $11.72 $11.96 $11.50 $11.93 $11.93 83,753
2023-08-08 $11.11 $11.68 $10.91 $11.59 $11.59 57,756
2023-08-07 $10.03 $11.18 $9.97 $11.12 $11.12 182,918
2023-08-04 $9.50 $10.13 $9.46 $9.80 $9.80 147,168
2023-08-03 $9.10 $9.62 $9.10 $9.46 $9.46 106,720
2023-08-02 $9.34 $9.35 $8.81 $9.10 $9.10 51,074
2023-08-01 $10.00 $10.14 $9.60 $9.66 $9.66 47,354
2023-07-31 $9.03 $9.95 $9.03 $9.79 $9.79 47,002
2023-07-28 $8.99 $8.99 $8.73 $8.97 $8.97 93,482
2023-07-27 $8.94 $9.00 $8.75 $8.75 $8.75 33,839
2023-07-26 $8.83 $8.97 $8.81 $8.85 $8.85 51,822
2023-07-25 $9.21 $9.30 $8.89 $8.94 $8.94 55,790
2023-07-24 $9.23 $9.48 $9.12 $9.20 $9.20 57,410
2023-07-21 $9.73 $9.73 $9.23 $9.25 $9.25 80,915
2023-07-20 $9.80 $9.91 $9.54 $9.54 $9.54 45,055
2023-07-19 $10.04 $10.10 $9.75 $9.81 $9.81 41,325
2023-07-18 $10.02 $10.14 $9.81 $9.94 $9.94 44,161
2023-07-17 $9.75 $10.07 $9.75 $10.02 $10.02 39,615
2023-07-14 $10.04 $10.04 $9.63 $9.75 $9.75 38,742
2023-07-13 $9.87 $10.21 $9.67 $9.98 $9.98 38,740
2023-07-12 $10.17 $10.27 $9.83 $9.86 $9.86 33,972
2023-07-11 $10.18 $10.25 $9.38 $9.87 $9.87 75,527
2023-07-10 $10.75 $10.75 $10.18 $10.23 $10.23 51,515
2023-07-07 $10.43 $10.75 $10.36 $10.66 $10.66 19,254
2023-07-06 $10.60 $10.60 $10.37 $10.43 $10.43 28,106
2023-07-05 $10.47 $10.87 $10.43 $10.69 $10.69 28,874
2023-07-03 $10.89 $10.99 $10.53 $10.58 $10.58 19,577
2023-06-30 $11.10 $11.13 $10.93 $10.98 $10.98 16,058
2023-06-29 $11.00 $11.27 $10.91 $11.07 $11.07 121,500
2023-06-28 $11.07 $11.30 $10.95 $11.10 $11.10 52,952
2023-06-27 $11.00 $11.60 $10.97 $11.19 $11.19 41,435
2023-06-26 $11.30 $11.41 $10.86 $11.20 $11.20 37,387
2023-06-23 $10.93 $11.68 $10.93 $11.20 $11.20 69,509
2023-06-22 $11.11 $11.33 $10.94 $11.00 $11.00 67,445
2023-06-21 $11.10 $11.38 $10.88 $11.12 $11.12 47,583
2023-06-20 $11.00 $11.19 $10.84 $11.05 $11.05 55,529
2023-06-16 $11.38 $11.59 $10.70 $10.99 $10.99 38,376
2023-06-15 $11.37 $11.74 $11.22 $11.33 $11.33 71,356
2023-06-14 $11.80 $11.98 $11.09 $11.39 $11.39 56,216
2023-06-13 $11.19 $11.87 $11.14 $11.76 $11.76 41,730
2023-06-12 $12.03 $12.03 $11.21 $11.32 $11.32 59,214
2023-06-09 $12.36 $12.47 $11.76 $12.00 $12.00 56,355
2023-06-08 $11.44 $12.39 $11.09 $12.28 $12.28 118,406
2023-06-07 $11.00 $11.40 $10.88 $11.40 $11.40 67,959
2023-06-06 $11.00 $11.10 $10.89 $10.95 $10.95 46,884
2023-06-05 $11.69 $11.69 $10.42 $11.00 $11.00 92,458
2023-06-02 $11.37 $11.60 $11.16 $11.60 $11.60 50,786
2023-06-01 $10.87 $11.35 $10.78 $11.34 $11.34 75,474
2023-05-31 $11.33 $11.41 $10.77 $10.80 $10.80 62,881
2023-05-30 $11.54 $11.55 $11.29 $11.42 $11.42 33,782
2023-05-26 $11.04 $11.82 $11.04 $11.54 $11.54 54,624
2023-05-25 $10.97 $11.37 $10.81 $10.92 $10.92 64,411
2023-05-24 $11.20 $11.32 $10.92 $11.11 $11.11 35,433
2023-05-23 $11.11 $11.50 $11.11 $11.30 $11.30 41,855
2023-05-22 $10.81 $11.82 $10.80 $11.05 $11.05 70,732
2023-05-19 $11.23 $11.35 $10.82 $10.87 $10.87 71,222
2023-05-18 $11.46 $11.46 $10.90 $11.29 $11.29 42,325
2023-05-17 $11.67 $11.81 $11.28 $11.46 $11.46 59,113
2023-05-16 $11.03 $11.86 $11.00 $11.66 $11.66 104,122
2023-05-15 $10.58 $11.33 $10.35 $11.33 $11.33 161,298
2023-05-12 $10.00 $10.54 $9.86 $10.23 $10.23 108,618
2023-05-11 $10.00 $10.00 $9.45 $9.92 $9.92 54,006
2023-05-10 $9.04 $10.33 $8.77 $9.89 $9.89 164,182
2023-05-09 $8.60 $9.04 $8.20 $8.69 $8.69 98,899
2023-05-08 $9.02 $9.47 $8.93 $9.18 $9.18 87,189
2023-05-05 $8.63 $8.98 $8.63 $8.90 $8.90 31,119
2023-05-04 $8.74 $9.01 $8.58 $8.59 $8.59 38,208
2023-05-03 $8.52 $8.87 $8.40 $8.84 $8.84 56,425
2023-05-02 $8.52 $8.58 $7.93 $8.41 $8.41 87,025
2023-05-01 $9.08 $9.10 $8.39 $8.60 $8.60 80,393
2023-04-28 $8.78 $9.12 $8.56 $9.08 $9.08 86,463
2023-04-27 $8.46 $8.99 $8.40 $8.77 $8.77 68,559
2023-04-26 $8.10 $8.65 $8.10 $8.44 $8.44 61,397
2023-04-25 $8.15 $8.22 $7.87 $8.16 $8.16 52,163
2023-04-24 $8.05 $8.35 $8.05 $8.23 $8.23 67,184
2023-04-21 $7.88 $8.19 $7.88 $8.02 $8.02 36,761
2023-04-20 $7.96 $8.17 $7.75 $8.01 $8.01 75,688
2023-04-19 $7.93 $8.22 $7.93 $8.04 $8.04 57,426
2023-04-18 $8.54 $8.65 $7.94 $7.99 $7.99 138,668
2023-04-17 $8.13 $8.87 $8.02 $8.54 $8.54 253,207
2023-04-14 $9.07 $9.08 $7.52 $8.25 $8.25 896,741
2023-04-13 $11.76 $11.90 $8.79 $9.77 $9.77 492,777
2023-04-12 $12.00 $12.22 $11.68 $11.76 $11.76 80,349
2023-04-11 $11.70 $12.00 $11.68 $12.00 $12.00 90,800
2023-04-10 $11.44 $11.70 $11.02 $11.68 $11.68 69,388
2023-04-06 $11.32 $11.60 $11.32 $11.45 $11.45 61,489
2023-04-05 $12.30 $12.30 $10.62 $11.40 $11.40 196,061
2023-04-04 $11.38 $12.60 $11.27 $12.17 $12.17 259,094
2023-04-03 $11.70 $11.70 $11.00 $11.27 $11.27 83,226
2023-03-31 $11.70 $11.94 $11.35 $11.78 $11.78 136,402
2023-03-30 $11.53 $11.98 $11.23 $11.70 $11.70 137,395
2023-03-29 $12.00 $12.00 $10.80 $11.35 $11.35 281,143
2023-03-28 $11.00 $12.00 $10.48 $12.00 $12.00 322,640
2023-03-27 $10.85 $11.50 $10.75 $10.98 $10.98 285,552
2023-03-24 $9.22 $10.53 $9.13 $10.39 $10.39 196,688
2023-03-23 $8.59 $9.68 $7.71 $9.28 $9.28 310,839
2023-03-22 $8.93 $9.00 $8.56 $9.00 $9.00 117,877
2023-03-21 $9.13 $9.22 $8.82 $9.10 $9.10 146,108
2023-03-20 $9.00 $9.29 $8.60 $8.96 $8.96 260,267
2023-03-17 $8.78 $8.94 $8.49 $8.90 $8.90 161,342
2023-03-16 $8.40 $8.78 $8.31 $8.78 $8.78 74,635
2023-03-15 $8.35 $8.49 $8.06 $8.49 $8.49 66,509
2023-03-14 $8.65 $8.65 $8.04 $8.31 $8.31 144,971
2023-03-13 $8.17 $8.96 $8.17 $8.61 $8.61 226,961
2023-03-10 $7.40 $8.17 $7.38 $8.15 $8.15 162,858
2023-03-09 $7.29 $7.48 $7.14 $7.38 $7.38 34,932
2023-03-08 $7.85 $7.87 $6.93 $7.24 $7.24 131,196
2023-03-07 $6.85 $7.86 $6.85 $7.76 $7.76 350,548
2023-03-06 $6.82 $6.91 $6.40 $6.76 $6.76 88,259
2023-03-03 $6.90 $7.02 $6.83 $6.83 $6.83 23,570
2023-03-02 $6.90 $7.04 $6.90 $6.90 $6.90 11,420
2023-03-01 $7.00 $7.08 $6.90 $6.92 $6.92 28,547
2023-02-28 $7.03 $7.25 $6.90 $6.98 $6.98 112,726
2023-02-27 $6.79 $7.08 $6.79 $7.03 $7.03 35,326
2023-02-24 $6.80 $7.04 $6.70 $6.83 $6.83 35,447
2023-02-23 $6.94 $6.94 $6.70 $6.86 $6.86 27,645
2023-02-22 $6.68 $7.02 $6.67 $6.94 $6.94 58,619
2023-02-21 $6.80 $6.80 $6.64 $6.69 $6.69 29,613
2023-02-17 $6.85 $6.93 $6.22 $6.83 $6.83 57,224
2023-02-16 $6.40 $6.94 $6.30 $6.93 $6.93 141,281
2023-02-15 $6.46 $6.62 $6.21 $6.43 $6.43 59,984
2023-02-14 $6.52 $6.89 $6.35 $6.64 $6.64 170,544
2023-02-13 $6.07 $6.50 $6.03 $6.35 $6.35 153,188
2023-02-10 $6.04 $6.04 $5.95 $6.02 $6.02 36,137
2023-02-09 $6.07 $6.08 $5.90 $6.03 $6.03 71,531
2023-02-08 $6.00 $6.25 $6.00 $6.06 $6.06 190,157
2023-02-07 $5.88 $6.06 $5.85 $6.05 $6.05 91,696
2023-02-06 $5.73 $6.20 $5.60 $5.83 $5.83 126,039
2023-02-03 $5.44 $5.65 $5.22 $5.57 $5.57 213,029
2023-02-02 $4.84 $5.05 $4.80 $5.05 $5.05 148,427
2023-02-01 $4.20 $4.87 $4.20 $4.71 $4.71 124,391
2023-01-31 $3.94 $4.24 $3.94 $4.15 $4.15 112,643
2023-01-30 $3.93 $3.93 $3.87 $3.87 $3.87 3,022
2023-01-27 $3.89 $3.95 $3.89 $3.93 $3.93 13,488
2023-01-26 $3.91 $3.92 $3.89 $3.89 $3.89 9,090
2023-01-25 $3.92 $3.92 $3.89 $3.89 $3.89 6,838
2023-01-24 $3.88 $3.91 $3.88 $3.90 $3.90 20,125
2023-01-23 $3.84 $3.91 $3.71 $3.81 $3.81 34,857
2023-01-20 $3.90 $3.91 $3.88 $3.88 $3.88 16,113
2023-01-19 $3.92 $3.95 $3.81 $3.95 $3.95 12,456
2023-01-18 $3.96 $4.02 $3.85 $3.86 $3.86 5,000
2023-01-17 $3.96 $4.01 $3.96 $4.00 $4.00 56,427
2023-01-13 $3.98 $3.98 $3.85 $3.95 $3.95 10,894
2023-01-12 $3.86 $4.01 $3.86 $3.96 $3.96 15,771
2023-01-11 $3.93 $4.06 $3.84 $3.89 $3.89 25,487
2023-01-10 $4.13 $4.13 $3.89 $4.09 $4.09 68,109
2023-01-09 $4.09 $4.09 $3.95 $4.00 $4.00 42,573
2023-01-06 $3.62 $4.32 $3.60 $3.95 $3.95 85,806
2023-01-05 $3.56 $3.69 $3.56 $3.69 $3.69 28,576
2023-01-04 $3.68 $3.68 $3.62 $3.64 $3.64 18,222
2023-01-03 $3.65 $3.66 $3.64 $3.66 $3.66 20,805
2022-12-30 $3.57 $3.58 $3.41 $3.53 $3.53 38,859
2022-12-29 $3.53 $3.67 $3.40 $3.53 $3.53 38,526
2022-12-28 $3.64 $3.69 $3.55 $3.63 $3.63 59,676
2022-12-27 $3.49 $3.69 $3.37 $3.67 $3.67 47,819
2022-12-23 $3.46 $3.49 $3.46 $3.48 $3.48 13,004
2022-12-22 $3.44 $3.47 $3.33 $3.46 $3.46 29,271
2022-12-21 $3.44 $3.47 $3.36 $3.36 $3.36 39,787
2022-12-20 $3.42 $3.45 $3.35 $3.39 $3.39 48,685
2022-12-19 $3.38 $3.43 $3.37 $3.42 $3.42 53,733
2022-12-16 $3.29 $3.39 $3.20 $3.39 $3.39 32,531
2022-12-15 $3.53 $3.53 $3.25 $3.33 $3.33 137,719
2022-12-14 $3.53 $3.53 $3.38 $3.43 $3.43 67,755
2022-12-13 $3.69 $3.69 $3.33 $3.53 $3.53 35,812
2022-12-12 $3.49 $3.63 $3.49 $3.60 $3.60 13,197
2022-12-09 $3.58 $3.58 $3.47 $3.50 $3.50 14,135
2022-12-08 $3.54 $3.64 $3.35 $3.40 $3.40 27,067
2022-12-07 $3.53 $3.63 $3.51 $3.60 $3.60 26,436
2022-12-06 $3.65 $3.65 $3.47 $3.53 $3.53 22,862
2022-12-05 $3.75 $3.88 $3.55 $3.58 $3.58 50,574
2022-12-02 $3.71 $3.75 $3.70 $3.74 $3.74 5,837
2022-12-01 $3.71 $3.83 $3.60 $3.77 $3.77 28,161
2022-11-30 $3.75 $3.79 $3.70 $3.74 $3.74 17,168
2022-11-29 $3.81 $3.81 $3.81 $3.81 $3.81 396
2022-11-28 $3.88 $3.88 $3.80 $3.80 $3.80 13,160
2022-11-25 $3.83 $3.89 $3.79 $3.86 $3.86 2,428
2022-11-23 $3.85 $3.88 $3.76 $3.77 $3.77 10,080
2022-11-22 $4.05 $4.07 $3.79 $3.85 $3.85 41,608
2022-11-21 $3.96 $4.27 $3.94 $3.95 $3.95 15,417
2022-11-18 $3.92 $3.99 $3.92 $3.99 $3.99 2,392
2022-11-17 $4.10 $4.10 $3.90 $3.96 $3.96 22,711
2022-11-16 $4.07 $4.10 $4.00 $4.03 $4.03 38,587
2022-11-15 $4.17 $4.19 $4.17 $4.18 $4.18 1,205
2022-11-14 $4.12 $4.21 $4.07 $4.12 $4.12 8,647
2022-11-11 $4.19 $4.29 $4.09 $4.20 $4.20 4,532
2022-11-10 $4.16 $4.23 $3.99 $4.14 $4.14 18,757
2022-11-09 $3.91 $3.97 $3.91 $3.97 $3.97 945
2022-11-08 $4.06 $4.06 $3.99 $3.99 $3.99 1,546
2022-11-07 $3.97 $3.99 $3.89 $3.96 $3.96 10,123
2022-11-04 $4.16 $4.16 $3.90 $4.01 $4.01 19,400
2022-11-03 $4.19 $4.20 $4.03 $4.12 $4.12 61,336
2022-11-02 $4.05 $4.11 $4.05 $4.11 $4.11 1,001
2022-11-01 $4.16 $4.20 $4.10 $4.11 $4.11 14,536
2022-10-31 $4.25 $4.26 $4.15 $4.16 $4.16 9,963
2022-10-28 $4.17 $4.31 $4.16 $4.30 $4.30 9,177
2022-10-27 $3.96 $4.45 $3.96 $4.35 $4.35 21,932
2022-10-26 $3.85 $4.23 $3.85 $4.19 $4.19 44,674
2022-10-25 $3.92 $4.03 $3.81 $3.84 $3.84 42,334
2022-10-24 $3.76 $3.87 $3.75 $3.78 $3.78 11,179
2022-10-21 $3.73 $3.90 $3.70 $3.77 $3.77 9,389
2022-10-20 $3.75 $3.89 $3.72 $3.75 $3.75 12,625
2022-10-19 $3.80 $4.08 $3.68 $3.74 $3.74 24,505
2022-10-18 $3.77 $3.83 $3.77 $3.81 $3.81 9,021
2022-10-17 $3.72 $3.79 $3.66 $3.74 $3.74 8,785
2022-10-14 $3.70 $3.78 $3.65 $3.73 $3.73 36,548
2022-10-13 $3.75 $3.76 $3.66 $3.73 $3.73 99,878
2022-10-12 $4.05 $4.05 $3.64 $3.83 $3.83 86,108
2022-10-11 $4.14 $4.17 $4.06 $4.06 $4.06 15,376
2022-10-10 $4.15 $4.24 $4.13 $4.23 $4.23 2,304
2022-10-07 $4.25 $4.27 $4.15 $4.15 $4.15 4,078
2022-10-06 $4.20 $4.37 $4.15 $4.29 $4.29 19,079
2022-10-05 $4.46 $4.46 $4.11 $4.19 $4.19 36,320
2022-10-04 $4.48 $4.52 $4.44 $4.44 $4.44 8,978
2022-10-03 $4.56 $4.57 $4.41 $4.49 $4.49 46,621
2022-09-30 $4.42 $4.64 $4.32 $4.48 $4.48 74,647
2022-09-29 $4.65 $4.65 $4.35 $4.40 $4.40 25,703
2022-09-28 $4.62 $4.65 $4.43 $4.62 $4.62 9,633
2022-09-27 $4.63 $4.66 $4.58 $4.61 $4.61 3,677
2022-09-26 $4.33 $4.64 $4.33 $4.60 $4.60 6,910
2022-09-23 $4.66 $4.66 $4.26 $4.51 $4.51 19,186
2022-09-22 $4.41 $4.68 $4.37 $4.60 $4.60 18,130
2022-09-21 $4.54 $4.54 $4.33 $4.41 $4.41 5,186
2022-09-20 $4.48 $4.54 $4.37 $4.50 $4.50 19,704
2022-09-19 $4.82 $5.02 $4.54 $4.64 $4.64 12,798
2022-09-16 $4.65 $5.00 $4.51 $4.96 $4.96 87,068
2022-09-15 $4.66 $4.68 $4.50 $4.68 $4.68 26,742
2022-09-14 $4.80 $4.82 $4.67 $4.67 $4.67 9,464
2022-09-13 $4.80 $4.83 $4.75 $4.80 $4.80 8,108
2022-09-12 $4.87 $5.05 $4.82 $4.82 $4.82 7,964
2022-09-09 $4.96 $4.96 $4.77 $4.81 $4.81 8,344
2022-09-08 $4.72 $4.90 $4.72 $4.89 $4.89 17,129
2022-09-07 $4.74 $4.88 $4.71 $4.84 $4.84 31,927
2022-09-06 $4.99 $5.02 $4.72 $4.81 $4.81 31,846
2022-09-02 $5.13 $5.19 $4.98 $5.15 $5.15 4,720
2022-09-01 $5.06 $5.13 $4.98 $5.01 $5.01 24,548
2022-08-31 $5.13 $5.25 $5.06 $5.12 $5.12 7,466
2022-08-30 $5.17 $5.47 $5.13 $5.22 $5.22 4,109
2022-08-29 $5.36 $5.36 $5.12 $5.12 $5.12 27,324
2022-08-26 $5.36 $5.36 $5.25 $5.31 $5.31 5,223
2022-08-25 $5.49 $5.49 $5.43 $5.47 $5.47 1,845
2022-08-24 $5.46 $5.46 $5.43 $5.43 $5.43 941
2022-08-23 $5.33 $5.44 $5.33 $5.38 $5.38 5,909
2022-08-22 $5.36 $5.43 $5.36 $5.43 $5.43 4,987
2022-08-19 $5.60 $5.60 $5.26 $5.32 $5.32 6,300
2022-08-18 $5.41 $5.57 $5.37 $5.37 $5.37 4,265
2022-08-17 $5.38 $5.39 $5.32 $5.38 $5.38 3,591
2022-08-16 $5.25 $5.40 $5.21 $5.30 $5.30 7,125
2022-08-15 $5.23 $5.33 $5.23 $5.26 $5.26 4,637
2022-08-12 $5.51 $5.59 $5.05 $5.18 $5.18 29,433
2022-08-11 $5.65 $5.65 $5.45 $5.45 $5.45 5,590
2022-08-10 $5.44 $5.65 $5.25 $5.63 $5.63 3,815
2022-08-09 $5.70 $5.70 $5.44 $5.44 $5.44 5,925
2022-08-08 $5.74 $5.79 $5.67 $5.67 $5.67 8,920
2022-08-05 $5.70 $5.77 $5.70 $5.70 $5.70 2,665
2022-08-04 $5.50 $5.78 $5.50 $5.74 $5.74 11,665
2022-08-03 $5.67 $5.67 $5.39 $5.62 $5.62 2,814
2022-08-02 $5.42 $5.93 $5.42 $5.67 $5.67 26,359
2022-08-01 $5.26 $5.34 $5.20 $5.34 $5.34 21,696
2022-07-29 $5.35 $5.35 $5.20 $5.27 $5.27 3,814
2022-07-28 $5.26 $5.27 $5.15 $5.27 $5.27 41,799
2022-07-27 $5.15 $5.29 $5.15 $5.29 $5.29 1,667
2022-07-26 $5.22 $5.25 $5.22 $5.24 $5.24 1,934
2022-07-25 $5.24 $5.32 $5.24 $5.30 $5.30 1,847
2022-07-22 $5.37 $5.37 $5.20 $5.27 $5.27 22,998
2022-07-21 $5.23 $5.34 $5.20 $5.34 $5.34 9,807
2022-07-20 $5.27 $5.28 $5.03 $5.15 $5.15 10,278
2022-07-19 $5.14 $5.31 $5.12 $5.15 $5.15 14,000
2022-07-18 $5.53 $5.53 $5.20 $5.22 $5.22 6,221
2022-07-15 $5.40 $5.50 $5.35 $5.50 $5.50 2,650
2022-07-14 $5.59 $5.59 $5.50 $5.58 $5.58 6,063
2022-07-13 $5.44 $5.48 $5.44 $5.48 $5.48 686
2022-07-12 $5.30 $5.48 $5.19 $5.35 $5.35 62,120
2022-07-11 $5.24 $5.31 $5.02 $5.23 $5.23 11,064
2022-07-08 $4.99 $5.23 $4.99 $5.23 $5.23 6,442
2022-07-07 $5.01 $5.20 $5.01 $5.18 $5.18 5,768
2022-07-06 $5.16 $5.16 $4.95 $5.01 $5.01 22,853
2022-07-05 $5.06 $5.28 $5.05 $5.10 $5.10 6,434
2022-07-01 $5.28 $5.28 $5.14 $5.14 $5.14 1,851
2022-06-30 $5.17 $5.25 $5.17 $5.19 $5.19 8,275
2022-06-29 $5.17 $5.17 $5.17 $5.17 $5.17 211
2022-06-28 $5.18 $5.29 $5.15 $5.17 $5.17 3,098
2022-06-27 $5.18 $5.27 $5.15 $5.27 $5.27 5,812
2022-06-24 $5.11 $5.24 $5.10 $5.24 $5.24 4,693
2022-06-23 $5.12 $5.32 $5.11 $5.14 $5.14 6,052
2022-06-22 $5.12 $5.18 $5.10 $5.18 $5.18 7,457
2022-06-21 $5.27 $5.35 $5.07 $5.26 $5.26 2,360
2022-06-17 $5.06 $5.23 $5.06 $5.23 $5.23 14,562
2022-06-16 $5.05 $5.39 $5.05 $5.14 $5.14 1,855
2022-06-15 $5.19 $5.19 $5.10 $5.15 $5.15 7,357
2022-06-14 $5.23 $5.23 $4.91 $5.10 $5.10 26,510
2022-06-13 $5.36 $5.43 $5.22 $5.23 $5.23 12,040
2022-06-10 $5.34 $5.49 $5.34 $5.48 $5.48 914
2022-06-09 $5.35 $5.44 $5.35 $5.44 $5.44 7,295
2022-06-08 $5.33 $5.40 $5.33 $5.40 $5.40 7,128
2022-06-07 $5.36 $5.49 $5.24 $5.32 $5.32 26,019
2022-06-06 $5.48 $5.50 $5.28 $5.28 $5.28 18,820
2022-06-03 $5.58 $5.59 $5.39 $5.46 $5.46 11,146
2022-06-02 $5.66 $5.66 $5.53 $5.58 $5.58 1,648
2022-06-01 $5.60 $5.60 $5.56 $5.56 $5.56 2,680
2022-05-31 $5.68 $5.68 $5.53 $5.53 $5.53 10,387
2022-05-27 $5.66 $5.79 $5.66 $5.69 $5.69 2,989
2022-05-26 $5.87 $5.87 $5.65 $5.65 $5.65 710
2022-05-25 $5.65 $5.70 $5.65 $5.68 $5.68 2,820
2022-05-24 $5.65 $5.75 $5.63 $5.68 $5.68 5,242
2022-05-23 $5.78 $5.78 $5.70 $5.71 $5.71 1,926
2022-05-20 $5.78 $5.80 $5.63 $5.66 $5.66 8,690
2022-05-19 $5.72 $5.80 $5.64 $5.79 $5.79 3,190
2022-05-18 $5.80 $5.80 $5.73 $5.74 $5.74 1,175
2022-05-17 $5.60 $5.92 $5.50 $5.92 $5.92 33,631
2022-05-16 $5.56 $5.84 $5.56 $5.70 $5.70 14,569
2022-05-13 $5.52 $5.60 $5.45 $5.60 $5.60 7,406
2022-05-12 $5.60 $5.61 $5.45 $5.53 $5.53 26,841
2022-05-11 $5.91 $5.91 $5.50 $5.61 $5.61 62,649
2022-05-10 $5.93 $5.93 $5.93 $5.93 $5.93 969
2022-05-09 $5.94 $5.99 $5.86 $5.93 $5.93 7,935
2022-05-06 $6.03 $6.03 $5.90 $5.91 $5.91 9,139
2022-05-05 $5.96 $6.09 $5.86 $5.99 $5.99 14,288
2022-05-04 $5.50 $5.68 $5.50 $5.67 $5.67 5,163
2022-05-03 $5.60 $5.62 $5.55 $5.55 $5.55 3,244
2022-05-02 $5.69 $5.72 $5.49 $5.64 $5.64 11,628
2022-04-29 $5.52 $5.72 $5.52 $5.69 $5.69 1,735
2022-04-28 $5.52 $5.73 $5.52 $5.59 $5.59 5,940
2022-04-27 $5.59 $5.68 $5.50 $5.59 $5.59 10,077
2022-04-26 $5.65 $5.68 $5.50 $5.63 $5.63 1,763
2022-04-25 $5.56 $5.65 $5.50 $5.60 $5.60 28,882
2022-04-22 $5.70 $5.79 $5.61 $5.67 $5.67 9,499
2022-04-21 $5.90 $6.01 $5.75 $5.75 $5.75 14,528
2022-04-20 $6.00 $6.07 $5.82 $6.07 $6.07 18,186
2022-04-19 $5.70 $6.07 $5.63 $6.00 $6.00 62,309
2022-04-18 $5.67 $5.73 $5.48 $5.68 $5.68 13,506
2022-04-14 $5.61 $5.65 $5.46 $5.50 $5.50 15,540
2022-04-13 $5.61 $5.61 $5.45 $5.46 $5.46 24,052
2022-04-12 $5.34 $5.37 $5.34 $5.35 $5.35 2,378
2022-04-11 $5.27 $5.53 $5.25 $5.42 $5.42 17,202
2022-04-08 $5.62 $5.65 $5.49 $5.49 $5.49 5,872
2022-04-07 $5.76 $5.76 $5.60 $5.70 $5.70 9,072
2022-04-06 $5.85 $5.85 $5.41 $5.80 $5.80 15,727
2022-04-05 $5.64 $5.76 $5.64 $5.71 $5.71 3,147
2022-04-04 $5.72 $5.75 $5.70 $5.70 $5.70 2,339
2022-04-01 $5.53 $5.65 $5.41 $5.53 $5.53 11,304
2022-03-31 $5.05 $5.78 $4.89 $5.53 $5.53 80,912
2022-03-30 $5.50 $5.60 $5.42 $5.52 $5.52 5,781
2022-03-29 $5.65 $5.76 $5.56 $5.73 $5.73 4,758
2022-03-28 $5.66 $5.76 $5.50 $5.67 $5.67 4,596
2022-03-25 $5.77 $5.79 $5.77 $5.77 $5.77 1,277
2022-03-24 $5.78 $5.88 $5.68 $5.85 $5.85 1,327
2022-03-23 $5.41 $5.68 $5.41 $5.64 $5.64 5,541
2022-03-22 $5.58 $5.79 $5.52 $5.76 $5.76 13,522
2022-03-21 $5.49 $5.75 $5.46 $5.66 $5.66 48,959
2022-03-18 $5.31 $5.60 $5.31 $5.59 $5.59 20,288
2022-03-17 $5.55 $5.57 $5.45 $5.57 $5.57 8,122
2022-03-16 $5.38 $5.71 $5.37 $5.42 $5.42 29,149
2022-03-15 $5.90 $5.90 $5.49 $5.67 $5.67 33,533
2022-03-14 $6.07 $6.13 $5.77 $5.77 $5.77 5,827
2022-03-11 $6.09 $6.15 $5.96 $6.00 $6.00 5,557
2022-03-10 $5.86 $6.08 $5.81 $6.05 $6.05 8,189
2022-03-09 $5.73 $5.83 $5.73 $5.83 $5.83 1,301
2022-03-08 $5.90 $5.99 $5.68 $5.80 $5.80 29,780
2022-03-07 $5.94 $6.00 $5.61 $5.83 $5.83 26,327
2022-03-04 $6.05 $6.14 $5.78 $5.94 $5.94 27,375
2022-03-03 $5.82 $5.98 $5.61 $5.82 $5.82 11,626
2022-03-02 $5.67 $5.95 $5.65 $5.77 $5.77 9,814
2022-03-01 $5.61 $5.72 $5.60 $5.61 $5.61 7,934
2022-02-28 $5.42 $5.76 $5.42 $5.66 $5.66 6,882
2022-02-25 $5.53 $5.77 $5.21 $5.66 $5.66 24,061
2022-02-24 $5.51 $6.09 $5.11 $5.60 $5.60 28,096
2022-02-23 $5.65 $5.69 $5.54 $5.54 $5.54 2,496
2022-02-22 $5.58 $5.73 $5.56 $5.56 $5.56 16,292
2022-02-18 $5.68 $5.79 $5.56 $5.76 $5.76 3,469
2022-02-17 $5.60 $5.77 $5.60 $5.70 $5.70 3,200
2022-02-16 $5.55 $5.74 $5.52 $5.60 $5.60 18,053
2022-02-15 $5.71 $5.72 $5.56 $5.56 $5.56 7,379
2022-02-14 $5.82 $5.82 $5.61 $5.62 $5.62 3,225
2022-02-11 $5.80 $5.80 $5.50 $5.58 $5.58 5,662
2022-02-10 $5.70 $5.72 $5.58 $5.63 $5.63 11,432
2022-02-09 $5.73 $5.89 $5.63 $5.79 $5.79 13,644
2022-02-08 $5.85 $5.87 $5.65 $5.79 $5.79 5,659
2022-02-07 $5.93 $6.07 $5.86 $6.07 $6.07 2,828
2022-02-04 $5.88 $5.88 $5.75 $5.83 $5.83 4,763
2022-02-03 $5.98 $6.07 $5.83 $5.98 $5.98 3,288
2022-02-02 $5.85 $5.97 $5.85 $5.92 $5.92 934
2022-02-01 $5.95 $5.95 $5.81 $5.85 $5.85 8,106
2022-01-31 $5.51 $5.89 $5.51 $5.89 $5.89 8,462
2022-01-28 $5.50 $5.63 $5.50 $5.63 $5.63 9,271
2022-01-27 $6.10 $6.10 $5.53 $5.60 $5.60 15,301
2022-01-26 $5.89 $6.01 $5.86 $6.01 $6.01 2,566
2022-01-25 $5.97 $5.98 $5.81 $5.97 $5.97 17,022
2022-01-24 $5.88 $6.02 $5.76 $5.77 $5.77 6,316
2022-01-21 $6.04 $6.04 $5.88 $5.88 $5.88 7,953
2022-01-20 $6.13 $6.14 $6.03 $6.04 $6.04 19,514
2022-01-19 $6.27 $6.27 $6.11 $6.21 $6.21 4,644
2022-01-18 $6.41 $6.50 $6.17 $6.18 $6.18 18,544
2022-01-14 $6.21 $6.52 $6.12 $6.42 $6.42 43,978
2022-01-13 $6.51 $6.51 $6.18 $6.38 $6.38 9,040
2022-01-12 $6.40 $6.44 $6.26 $6.41 $6.41 12,645
2022-01-11 $6.29 $6.44 $6.21 $6.44 $6.44 12,056
2022-01-10 $6.11 $6.27 $6.11 $6.15 $6.15 7,041
2022-01-07 $6.15 $6.45 $6.13 $6.29 $6.29 9,887
2022-01-06 $6.14 $6.25 $6.12 $6.19 $6.19 8,945
2022-01-05 $6.23 $6.30 $6.18 $6.23 $6.23 5,358
2022-01-04 $6.24 $6.35 $6.20 $6.29 $6.29 15,419
2022-01-03 $6.27 $6.34 $6.21 $6.25 $6.25 34,093
2021-12-31 $6.31 $6.40 $6.31 $6.33 $6.33 29,778
2021-12-30 $6.51 $6.51 $6.38 $6.38 $6.38 8,791
2021-12-29 $6.43 $6.59 $6.35 $6.47 $6.47 30,595
2021-12-28 $6.50 $6.50 $6.26 $6.27 $6.27 34,590
2021-12-27 $6.72 $6.77 $6.44 $6.50 $6.50 36,765
2021-12-23 $6.51 $6.71 $6.51 $6.70 $6.70 7,158
2021-12-22 $6.70 $6.70 $6.52 $6.52 $6.52 673
2021-12-21 $6.45 $6.78 $6.45 $6.60 $6.60 7,543
2021-12-20 $6.80 $6.80 $6.45 $6.52 $6.52 21,846
2021-12-17 $6.65 $6.71 $6.51 $6.58 $6.58 39,286
2021-12-16 $6.85 $6.90 $6.74 $6.74 $6.74 5,265
2021-12-15 $6.62 $6.90 $6.62 $6.90 $6.90 46,220
2021-12-14 $6.95 $7.14 $6.81 $6.87 $6.87 5,512
2021-12-13 $7.03 $7.15 $6.90 $6.90 $6.90 18,840
2021-12-10 $7.03 $7.20 $7.03 $7.20 $7.20 7,500
2021-12-09 $7.25 $7.29 $7.11 $7.19 $7.19 7,843
2021-12-08 $7.05 $7.29 $7.05 $7.29 $7.29 21,560
2021-12-07 $6.88 $7.05 $6.85 $7.02 $7.02 37,847
2021-12-06 $6.78 $7.02 $6.47 $6.99 $6.99 19,216
2021-12-03 $6.91 $7.00 $6.77 $6.82 $6.82 12,039
2021-12-02 $6.76 $7.19 $6.76 $7.00 $7.00 2,019
2021-12-01 $7.30 $7.30 $6.84 $6.85 $6.85 33,941
2021-11-30 $7.08 $7.18 $7.05 $7.05 $7.05 8,318
2021-11-29 $7.24 $7.30 $7.07 $7.21 $7.21 38,667
2021-11-26 $7.22 $7.30 $6.91 $7.23 $7.23 10,566
2021-11-24 $7.10 $7.30 $7.10 $7.30 $7.30 130,046
2021-11-23 $6.94 $7.09 $6.86 $6.96 $6.96 24,565
2021-11-22 $6.77 $6.97 $6.76 $6.87 $6.87 14,794
2021-11-19 $6.96 $6.99 $6.80 $6.94 $6.94 35,361
2021-11-18 $6.88 $7.08 $6.85 $6.94 $6.94 19,264
2021-11-17 $6.85 $7.02 $6.84 $6.97 $6.97 35,369
2021-11-16 $6.85 $6.85 $6.73 $6.80 $6.80 39,286
2021-11-15 $6.55 $6.80 $6.45 $6.73 $6.73 8,567
2021-11-12 $6.38 $6.44 $6.22 $6.31 $6.31 32,896
2021-11-11 $6.00 $6.77 $6.00 $6.45 $6.45 87,559
2021-11-10 $6.82 $6.84 $6.59 $6.65 $6.65 31,319
2021-11-09 $7.10 $7.12 $6.90 $6.93 $6.93 31,600
2021-11-08 $7.26 $7.30 $7.02 $7.15 $7.15 36,218
2021-11-05 $7.29 $7.30 $7.23 $7.28 $7.28 16,222
2021-11-04 $7.21 $7.25 $7.20 $7.25 $7.25 9,519
2021-11-03 $7.07 $7.29 $7.05 $7.29 $7.29 8,863
2021-11-02 $7.05 $7.26 $7.05 $7.18 $7.18 3,254
2021-11-01 $7.25 $7.25 $7.04 $7.17 $7.17 52,130
2021-10-29 $7.18 $7.29 $7.18 $7.20 $7.20 14,461
2021-10-28 $7.18 $7.18 $7.08 $7.08 $7.08 11,045
2021-10-27 $7.13 $7.17 $7.07 $7.10 $7.10 8,098
2021-10-26 $7.29 $7.29 $7.06 $7.27 $7.27 16,980
2021-10-25 $7.09 $7.30 $6.86 $7.30 $7.30 52,260
2021-10-22 $7.00 $7.16 $6.87 $7.08 $7.08 17,934
2021-10-21 $6.95 $7.05 $6.95 $6.95 $6.95 18,045
2021-10-20 $6.82 $7.08 $6.76 $7.04 $7.04 11,108
2021-10-19 $7.08 $7.08 $6.94 $6.94 $6.94 7,408
2021-10-18 $7.00 $7.05 $6.93 $7.04 $7.04 16,992
2021-10-15 $6.96 $6.96 $6.85 $6.91 $6.91 12,096
2021-10-14 $7.00 $7.04 $6.98 $7.01 $7.01 11,962
2021-10-13 $7.10 $7.15 $6.71 $7.00 $7.00 88,036
2021-10-12 $6.66 $7.06 $6.66 $7.06 $7.06 19,583
2021-10-11 $7.02 $7.02 $6.89 $6.91 $6.91 9,924
2021-10-08 $7.20 $7.20 $7.16 $7.16 $7.16 794
2021-10-07 $6.84 $7.26 $6.83 $7.17 $7.17 34,761
2021-10-06 $6.99 $7.15 $6.72 $7.15 $7.15 115,416
2021-10-05 $6.46 $7.19 $6.36 $7.02 $7.02 262,634
2021-10-04 $6.60 $6.64 $6.32 $6.37 $6.37 14,710
2021-10-01 $6.48 $6.69 $6.43 $6.56 $6.56 4,083
2021-09-30 $6.50 $6.69 $6.50 $6.65 $6.65 8,483
2021-09-29 $6.51 $6.67 $6.51 $6.53 $6.53 3,588
2021-09-28 $6.51 $6.83 $6.51 $6.60 $6.60 1,562
2021-09-27 $6.64 $6.78 $6.44 $6.55 $6.55 1,843
2021-09-24 $6.80 $6.85 $6.67 $6.68 $6.68 1,966
2021-09-23 $6.78 $6.90 $6.48 $6.80 $6.80 24,023
2021-09-22 $6.84 $6.88 $6.54 $6.74 $6.74 10,214
2021-09-21 $7.00 $7.00 $6.85 $6.90 $6.90 15,592
2021-09-20 $7.21 $7.23 $6.50 $6.88 $6.88 70,498
2021-09-17 $6.24 $6.77 $6.11 $6.49 $6.49 51,479
2021-09-16 $6.37 $6.37 $6.05 $6.35 $6.35 20,912
2021-09-15 $6.35 $6.43 $6.05 $6.39 $6.39 39,509
2021-09-14 $6.51 $6.51 $6.23 $6.39 $6.39 16,551
2021-09-13 $6.45 $6.45 $6.10 $6.25 $6.25 5,266
2021-09-10 $6.29 $6.37 $6.29 $6.36 $6.36 4,062
2021-09-09 $6.30 $6.36 $6.11 $6.30 $6.30 6,308
2021-09-08 $6.27 $6.49 $6.10 $6.33 $6.33 84,709
2021-09-07 $6.05 $7.56 $6.05 $6.29 $6.29 153,106
2021-09-03 $6.08 $6.43 $6.07 $6.22 $6.22 51,161
2021-09-02 $6.15 $6.35 $6.15 $6.25 $6.25 3,088
2021-09-01 $6.07 $6.39 $5.65 $6.27 $6.27 40,930
2021-08-31 $5.89 $5.89 $5.77 $5.77 $5.77 5,163
2021-08-30 $5.85 $5.85 $5.75 $5.77 $5.77 4,437
2021-08-27 $5.62 $5.82 $5.60 $5.76 $5.76 3,619
2021-08-26 $5.63 $5.86 $5.63 $5.68 $5.68 5,818
2021-08-25 $5.69 $5.74 $5.62 $5.62 $5.62 2,931
2021-08-24 $5.71 $5.71 $5.60 $5.60 $5.60 11,035
2021-08-23 $5.73 $5.89 $5.71 $5.71 $5.71 13,535
2021-08-20 $5.77 $5.78 $5.71 $5.71 $5.71 15,298
2021-08-19 $5.74 $5.75 $5.71 $5.71 $5.71 10,739
2021-08-18 $5.72 $5.72 $5.72 $5.72 $5.72 574
2021-08-17 $5.75 $5.75 $5.71 $5.71 $5.71 7,100
2021-08-16 $5.80 $5.82 $5.80 $5.82 $5.82 1,960
2021-08-13 $5.85 $6.00 $5.71 $5.82 $5.82 9,841
2021-08-12 $5.90 $5.91 $5.75 $5.75 $5.75 8,764
2021-08-11 $5.85 $5.87 $5.71 $5.75 $5.75 38,090
2021-08-10 $5.88 $6.02 $5.84 $5.84 $5.84 4,795
2021-08-09 $5.81 $5.81 $5.76 $5.81 $5.81 11,067
2021-08-06 $5.94 $5.94 $5.86 $5.86 $5.86 451
2021-08-05 $5.75 $6.05 $5.60 $5.97 $5.97 12,953
2021-08-04 $5.53 $5.70 $5.53 $5.70 $5.70 12,695
2021-08-03 $5.60 $5.72 $5.60 $5.72 $5.72 6,085
2021-08-02 $5.75 $5.75 $5.65 $5.68 $5.68 10,676
2021-07-30 $5.68 $5.88 $5.54 $5.73 $5.73 18,827
2021-07-29 $5.89 $5.90 $5.72 $5.73 $5.73 12,739
2021-07-28 $5.92 $6.10 $5.88 $5.88 $5.88 3,831
2021-07-27 $6.11 $6.11 $5.78 $5.95 $5.95 21,644
2021-07-26 $6.20 $6.20 $6.16 $6.19 $6.19 3,493
2021-07-23 $6.12 $6.21 $6.02 $6.21 $6.21 5,690
2021-07-22 $6.11 $6.13 $6.10 $6.10 $6.10 12,819
2021-07-21 $5.98 $6.11 $5.94 $6.05 $6.05 25,334
2021-07-20 $5.96 $6.17 $5.82 $5.90 $5.90 15,217
2021-07-19 $6.10 $6.29 $5.88 $5.93 $5.93 37,868
2021-07-16 $6.29 $6.29 $6.10 $6.10 $6.10 6,484
2021-07-15 $6.38 $6.40 $6.10 $6.23 $6.23 63,056
2021-07-14 $6.55 $6.57 $6.00 $6.32 $6.32 136,146
2021-07-13 $6.40 $6.89 $6.24 $6.63 $6.63 101,487
2021-07-12 $6.42 $6.42 $6.26 $6.32 $6.32 4,625
2021-07-09 $6.31 $6.38 $6.28 $6.38 $6.38 21,708
2021-07-08 $6.40 $6.49 $6.25 $6.34 $6.34 18,129
2021-07-07 $6.36 $6.66 $6.35 $6.39 $6.39 6,703
2021-07-06 $6.73 $6.74 $6.38 $6.41 $6.41 25,543
2021-07-02 $6.77 $6.90 $6.70 $6.70 $6.70 7,384
2021-07-01 $7.29 $7.48 $6.76 $6.76 $6.76 96,216
2021-06-30 $6.81 $7.34 $6.72 $7.15 $7.15 100,465
2021-06-29 $6.94 $6.94 $6.72 $6.82 $6.82 15,405
2021-06-28 $6.88 $6.94 $6.70 $6.83 $6.83 13,848
2021-06-25 $6.90 $6.98 $6.72 $6.72 $6.72 62,972
2021-06-24 $6.95 $6.99 $6.91 $6.94 $6.94 12,128
2021-06-23 $6.86 $7.02 $6.86 $6.90 $6.90 8,536
2021-06-22 $6.99 $7.04 $6.92 $6.99 $6.99 5,980
2021-06-21 $6.85 $7.09 $6.85 $7.06 $7.06 17,090
2021-06-18 $6.83 $6.83 $6.73 $6.82 $6.82 10,151
2021-06-17 $6.92 $6.95 $6.83 $6.83 $6.83 2,618
2021-06-16 $6.89 $6.91 $6.81 $6.81 $6.81 20,191
2021-06-15 $6.99 $7.04 $6.90 $6.93 $6.93 13,048
2021-06-14 $6.90 $7.06 $6.88 $6.89 $6.89 14,720
2021-06-11 $6.98 $7.03 $6.98 $7.01 $7.01 1,348
2021-06-10 $7.06 $7.07 $7.01 $7.07 $7.07 8,425
2021-06-09 $6.86 $7.04 $6.86 $7.00 $7.00 8,112
2021-06-08 $6.93 $7.00 $6.93 $6.94 $6.94 8,785
2021-06-07 $7.03 $7.03 $6.93 $6.96 $6.96 12,813
2021-06-04 $7.10 $7.10 $6.99 $6.99 $6.99 12,867
2021-06-03 $7.00 $7.07 $6.71 $6.98 $6.98 22,838
2021-06-02 $7.18 $7.19 $6.98 $7.07 $7.07 88,527
2021-06-01 $7.21 $7.32 $7.16 $7.31 $7.31 10,525
2021-05-28 $7.39 $7.39 $7.11 $7.25 $7.25 13,254
2021-05-27 $7.18 $7.28 $7.18 $7.20 $7.20 3,179
2021-05-26 $7.21 $7.31 $7.09 $7.19 $7.19 19,283
2021-05-25 $7.31 $7.31 $7.12 $7.19 $7.19 19,535
2021-05-24 $7.18 $7.41 $7.09 $7.35 $7.35 15,086
2021-05-21 $6.98 $7.29 $6.98 $7.25 $7.25 71,691
2021-05-20 $7.14 $7.21 $7.03 $7.11 $7.11 14,318
2021-05-19 $7.11 $7.19 $7.05 $7.11 $7.11 4,954
2021-05-18 $7.21 $7.21 $7.08 $7.12 $7.12 16,590
2021-05-17 $7.21 $7.26 $7.08 $7.21 $7.21 3,037
2021-05-14 $7.36 $7.36 $7.20 $7.27 $7.27 13,644
2021-05-13 $7.38 $7.38 $7.24 $7.24 $7.24 3,844
2021-05-12 $7.58 $7.58 $7.14 $7.18 $7.18 17,079
2021-05-11 $7.50 $7.68 $7.38 $7.47 $7.47 5,852
2021-05-10 $7.70 $7.78 $7.41 $7.50 $7.50 21,236
2021-05-07 $7.25 $7.68 $7.25 $7.67 $7.67 18,400
2021-05-06 $7.30 $7.39 $7.01 $7.24 $7.24 36,652
2021-05-05 $7.60 $7.63 $7.29 $7.39 $7.39 24,818
2021-05-04 $7.44 $7.95 $7.34 $7.59 $7.59 85,338
2021-05-03 $7.50 $7.60 $7.50 $7.50 $7.50 4,968
2021-04-30 $7.52 $7.58 $7.22 $7.48 $7.48 33,367
2021-04-29 $7.25 $7.52 $7.11 $7.52 $7.52 21,627
2021-04-28 $7.43 $7.43 $7.21 $7.24 $7.24 9,794
2021-04-27 $7.37 $7.48 $7.21 $7.43 $7.43 7,655
2021-04-26 $7.38 $7.48 $7.04 $7.31 $7.31 14,829
2021-04-23 $7.07 $7.40 $6.88 $7.33 $7.33 73,798
2021-04-22 $7.04 $7.15 $6.86 $7.03 $7.03 53,355
2021-04-21 $6.92 $7.18 $6.91 $7.02 $7.02 62,783
2021-04-20 $6.88 $6.94 $6.70 $6.87 $6.87 16,778
2021-04-19 $7.05 $7.07 $6.70 $6.84 $6.84 97,380
2021-04-16 $7.40 $7.40 $7.08 $7.13 $7.13 43,314
2021-04-15 $7.37 $7.44 $7.30 $7.37 $7.37 13,828
2021-04-14 $7.35 $7.56 $7.31 $7.38 $7.38 29,683
2021-04-13 $7.52 $7.58 $7.33 $7.46 $7.46 14,629
2021-04-12 $7.65 $7.65 $7.40 $7.58 $7.58 18,541
2021-04-09 $7.38 $7.62 $7.38 $7.62 $7.62 16,936
2021-04-08 $7.29 $7.48 $7.21 $7.41 $7.41 15,022
2021-04-07 $7.31 $7.40 $7.25 $7.40 $7.40 11,499
2021-04-06 $7.40 $7.60 $7.20 $7.39 $7.39 33,524
2021-04-05 $7.42 $7.48 $7.21 $7.42 $7.42 25,989
2021-04-01 $7.28 $7.50 $7.18 $7.39 $7.39 56,714
2021-03-31 $7.28 $7.66 $7.07 $7.33 $7.33 114,558
2021-03-30 $7.29 $7.61 $7.05 $7.33 $7.33 61,719
2021-03-29 $7.03 $7.52 $6.90 $7.43 $7.43 137,124
2021-03-26 $7.24 $7.40 $6.92 $7.24 $7.24 56,512
2021-03-25 $7.07 $7.59 $6.90 $7.28 $7.28 109,014
2021-03-24 $7.37 $7.59 $7.20 $7.21 $7.21 16,085
2021-03-23 $7.66 $7.75 $7.05 $7.32 $7.32 70,277
2021-03-22 $7.90 $7.90 $7.58 $7.71 $7.71 16,722
2021-03-19 $7.51 $7.99 $7.51 $7.90 $7.90 77,563
2021-03-18 $7.57 $7.74 $7.56 $7.56 $7.56 12,098
2021-03-17 $7.61 $7.68 $7.46 $7.57 $7.57 16,956
2021-03-16 $7.69 $7.73 $7.29 $7.65 $7.65 63,230
2021-03-15 $6.90 $7.69 $6.90 $7.69 $7.69 59,710
2021-03-12 $6.95 $6.96 $6.93 $6.93 $6.93 3,759
2021-03-11 $6.89 $7.00 $6.89 $7.00 $7.00 8,133
2021-03-10 $7.00 $7.00 $6.84 $7.00 $7.00 8,505
2021-03-09 $7.13 $7.13 $6.93 $6.99 $6.99 6,873
2021-03-08 $6.96 $7.13 $6.93 $7.10 $7.10 16,332
2021-03-05 $7.00 $7.00 $6.61 $6.93 $6.93 28,044
2021-03-04 $7.13 $7.13 $6.91 $7.00 $7.00 18,101
2021-03-03 $7.03 $7.09 $7.03 $7.07 $7.07 10,449
2021-03-02 $7.03 $7.03 $6.88 $7.01 $7.01 8,495
2021-03-01 $6.95 $7.06 $6.93 $6.93 $6.93 8,783
2021-02-26 $6.73 $7.05 $6.66 $6.96 $6.96 27,286
2021-02-25 $6.80 $6.96 $6.60 $6.89 $6.89 18,269
2021-02-24 $6.69 $7.10 $6.69 $7.05 $7.05 24,562
2021-02-23 $6.86 $7.18 $6.47 $6.75 $6.75 39,060
2021-02-22 $7.00 $7.16 $6.90 $6.90 $6.90 17,372
2021-02-19 $7.10 $7.15 $6.87 $7.03 $7.03 16,558
2021-02-18 $6.50 $7.15 $6.50 $7.05 $7.05 157,796
2021-02-17 $6.49 $6.57 $6.49 $6.54 $6.54 28,829
2021-02-16 $6.45 $6.56 $6.45 $6.52 $6.52 31,698
2021-02-12 $6.32 $6.55 $6.31 $6.42 $6.42 7,794
2021-02-11 $6.60 $6.65 $6.32 $6.32 $6.32 23,389
2021-02-10 $6.41 $6.57 $6.41 $6.49 $6.49 1,437
2021-02-09 $6.39 $6.52 $6.33 $6.38 $6.38 42,955
2021-02-08 $6.19 $6.39 $6.19 $6.39 $6.39 18,520
2021-02-05 $6.49 $6.50 $6.29 $6.29 $6.29 14,100
2021-02-04 $6.50 $6.50 $6.39 $6.45 $6.45 6,355
2021-02-03 $6.50 $6.71 $6.44 $6.44 $6.44 4,657
2021-02-02 $6.49 $6.49 $6.43 $6.48 $6.48 2,703
2021-02-01 $6.20 $6.46 $6.20 $6.46 $6.46 16,137
2021-01-29 $6.25 $6.25 $6.11 $6.24 $6.24 6,133
2021-01-28 $6.26 $6.36 $6.10 $6.27 $6.27 30,677
2021-01-27 $6.64 $6.82 $6.22 $6.29 $6.29 28,215
2021-01-26 $6.52 $6.86 $6.52 $6.78 $6.78 24,435
2021-01-25 $6.47 $6.62 $6.40 $6.61 $6.61 31,115
2021-01-22 $6.55 $6.55 $6.38 $6.42 $6.42 11,430
2021-01-21 $6.61 $6.61 $6.31 $6.39 $6.39 16,178
2021-01-20 $6.51 $6.60 $6.46 $6.50 $6.50 29,122
2021-01-19 $6.42 $6.59 $6.39 $6.58 $6.58 31,002
2021-01-15 $6.43 $6.44 $6.31 $6.39 $6.39 7,119
2021-01-14 $6.48 $6.48 $6.27 $6.42 $6.42 10,237
2021-01-13 $6.22 $6.29 $6.16 $6.24 $6.24 22,200
2021-01-12 $6.46 $6.46 $6.17 $6.23 $6.23 36,396
2021-01-11 $6.33 $6.47 $6.12 $6.28 $6.28 10,576
2021-01-08 $6.33 $6.50 $6.30 $6.50 $6.50 31,512
2021-01-07 $6.00 $6.42 $6.00 $6.25 $6.25 76,187
2021-01-06 $5.90 $6.07 $5.90 $5.93 $5.93 39,918
2021-01-05 $5.74 $6.22 $5.74 $5.92 $5.92 14,522
2021-01-04 $5.90 $5.90 $5.76 $5.76 $5.76 23,357
2020-12-31 $5.95 $6.00 $5.94 $5.97 $5.97 54,811
2020-12-30 $5.91 $5.95 $5.86 $5.95 $5.95 36,747
2020-12-29 $5.91 $5.92 $5.83 $5.92 $5.92 27,389
2020-12-28 $6.04 $6.12 $5.89 $5.92 $5.92 31,459
2020-12-24 $5.99 $6.05 $5.98 $6.05 $6.05 4,851
2020-12-23 $6.08 $6.08 $5.80 $5.99 $5.99 93,837
2020-12-22 $5.98 $6.15 $5.98 $6.00 $6.00 14,986
2020-12-21 $6.25 $6.25 $5.97 $6.01 $6.01 27,881
2020-12-18 $6.30 $6.30 $6.14 $6.14 $6.14 47,456
2020-12-17 $6.36 $6.42 $6.18 $6.30 $6.30 41,790
2020-12-16 $6.23 $6.30 $6.23 $6.26 $6.26 14,393
2020-12-15 $6.15 $6.30 $6.15 $6.26 $6.26 22,820
2020-12-14 $6.21 $6.40 $6.18 $6.21 $6.21 10,591
2020-12-11 $6.25 $6.27 $6.16 $6.22 $6.22 24,952
2020-12-10 $6.37 $6.48 $6.30 $6.31 $6.31 16,089
2020-12-09 $6.39 $6.51 $6.39 $6.39 $6.39 12,032
2020-12-08 $6.55 $6.64 $6.50 $6.53 $6.53 4,617
2020-12-07 $6.37 $6.64 $6.37 $6.54 $6.54 53,997
2020-12-04 $6.39 $6.50 $6.38 $6.50 $6.50 16,299
2020-12-03 $6.34 $6.46 $6.29 $6.39 $6.39 24,468
2020-12-02 $6.42 $6.42 $6.20 $6.39 $6.39 6,531
2020-12-01 $6.40 $6.40 $6.14 $6.26 $6.26 35,734
2020-11-30 $6.52 $6.52 $6.32 $6.35 $6.35 12,059
2020-11-27 $6.48 $6.52 $6.31 $6.34 $6.34 4,034
2020-11-25 $6.32 $6.43 $6.26 $6.29 $6.29 141,966
2020-11-24 $6.32 $6.51 $6.31 $6.41 $6.41 17,221
2020-11-23 $6.36 $6.49 $6.24 $6.39 $6.39 34,875
2020-11-20 $6.34 $6.59 $6.28 $6.49 $6.49 8,102
2020-11-19 $6.36 $6.49 $6.30 $6.42 $6.42 9,793
2020-11-18 $6.80 $6.80 $6.36 $6.47 $6.47 30,609
2020-11-17 $6.84 $6.86 $6.69 $6.71 $6.71 10,449
2020-11-16 $6.85 $6.87 $6.82 $6.82 $6.82 2,117
2020-11-13 $6.76 $6.94 $6.70 $6.76 $6.76 10,620
2020-11-12 $6.76 $6.93 $6.76 $6.85 $6.85 3,054
2020-11-11 $6.70 $6.80 $6.60 $6.73 $6.73 6,151
2020-11-10 $6.30 $6.69 $6.30 $6.65 $6.65 25,930
2020-11-09 $6.20 $6.43 $6.18 $6.30 $6.30 19,994
2020-11-06 $6.00 $6.26 $5.91 $6.11 $6.11 17,414
2020-11-05 $6.99 $6.99 $6.01 $6.16 $6.16 104,310
2020-11-04 $6.92 $6.98 $6.78 $6.79 $6.79 18,243
2020-11-03 $6.87 $6.95 $6.79 $6.94 $6.94 19,840
2020-11-02 $6.90 $6.98 $6.86 $6.95 $6.95 24,384
2020-10-30 $6.93 $6.94 $6.78 $6.85 $6.85 1,416
2020-10-29 $6.92 $6.93 $6.75 $6.93 $6.93 12,333
2020-10-28 $6.62 $7.06 $6.34 $6.90 $6.90 63,229
2020-10-27 $6.80 $6.85 $6.70 $6.70 $6.70 15,276
2020-10-26 $6.89 $6.89 $6.81 $6.82 $6.82 2,383
2020-10-23 $6.85 $6.90 $6.84 $6.86 $6.86 1,535
2020-10-22 $6.89 $6.93 $6.73 $6.83 $6.83 13,870
2020-10-21 $7.00 $7.00 $6.85 $6.99 $6.99 10,906
2020-10-20 $6.87 $6.98 $6.78 $6.86 $6.86 9,756
2020-10-19 $6.98 $6.98 $6.81 $6.97 $6.97 2,893
2020-10-16 $6.72 $6.94 $6.60 $6.93 $6.93 11,474
2020-10-15 $6.94 $6.99 $6.76 $6.84 $6.84 32,947
2020-10-14 $7.08 $7.08 $6.80 $6.85 $6.85 4,956
2020-10-13 $7.01 $7.13 $7.01 $7.04 $7.04 6,918
2020-10-12 $7.00 $7.13 $6.90 $7.02 $7.02 19,043
2020-10-09 $6.95 $7.10 $6.90 $7.10 $7.10 11,217
2020-10-08 $7.10 $7.10 $6.88 $6.95 $6.95 6,255
2020-10-07 $7.01 $7.10 $7.01 $7.10 $7.10 7,313
2020-10-06 $6.75 $7.10 $6.70 $7.00 $7.00 106,831
2020-10-05 $6.88 $6.90 $6.54 $6.71 $6.71 9,266
2020-10-02 $6.80 $6.99 $6.70 $6.95 $6.95 5,669
2020-10-01 $7.00 $7.00 $6.91 $6.91 $6.91 2,096
2020-09-30 $6.98 $7.13 $6.98 $7.05 $7.05 3,053
2020-09-29 $6.85 $6.96 $6.80 $6.96 $6.96 2,491
2020-09-28 $6.80 $7.02 $6.80 $6.96 $6.96 3,424
2020-09-25 $6.56 $6.94 $6.56 $6.73 $6.73 3,615
2020-09-24 $6.76 $6.89 $6.55 $6.67 $6.67 12,011
2020-09-23 $6.80 $6.91 $6.79 $6.79 $6.79 8,395
2020-09-22 $6.80 $6.97 $6.80 $6.90 $6.90 9,124
2020-09-21 $7.00 $7.15 $6.74 $6.83 $6.83 3,929
2020-09-18 $7.10 $7.25 $7.01 $7.25 $7.25 13,493
2020-09-17 $7.00 $7.25 $6.92 $7.19 $7.19 16,244
2020-09-16 $7.16 $7.25 $7.15 $7.20 $7.20 7,106
2020-09-15 $6.88 $7.14 $6.82 $7.07 $7.07 11,331
2020-09-14 $6.90 $6.90 $6.83 $6.85 $6.85 11,636
2020-09-11 $6.91 $7.00 $6.88 $6.88 $6.88 28,873
2020-09-10 $6.86 $6.99 $6.81 $6.89 $6.89 3,712
2020-09-09 $7.00 $7.01 $6.70 $6.70 $6.70 12,958
2020-09-08 $6.89 $6.98 $6.81 $6.84 $6.84 16,477
2020-09-04 $6.90 $7.20 $6.85 $6.95 $6.95 28,879
2020-09-03 $7.16 $7.19 $6.73 $7.04 $7.04 21,379
2020-09-02 $7.26 $7.39 $7.07 $7.10 $7.10 19,711
2020-09-01 $7.35 $7.40 $7.25 $7.35 $7.35 3,018
2020-08-31 $7.39 $7.39 $7.15 $7.15 $7.15 9,669
2020-08-28 $7.25 $7.40 $7.23 $7.40 $7.40 31,833
2020-08-27 $7.22 $7.32 $7.11 $7.32 $7.32 9,006
2020-08-26 $7.27 $7.27 $7.10 $7.10 $7.10 8,143
2020-08-25 $7.30 $7.35 $7.18 $7.35 $7.35 10,204
2020-08-24 $7.15 $7.35 $6.96 $7.35 $7.35 30,294
2020-08-21 $6.98 $7.16 $6.98 $7.16 $7.16 3,106
2020-08-20 $6.85 $7.15 $6.85 $7.12 $7.12 20,514
2020-08-19 $7.03 $7.13 $6.78 $6.82 $6.82 67,904
2020-08-18 $7.20 $7.20 $7.01 $7.02 $7.02 6,748
2020-08-17 $7.05 $7.22 $7.03 $7.20 $7.20 14,018
2020-08-14 $7.06 $7.06 $6.90 $7.01 $7.01 1,839
2020-08-13 $6.92 $7.10 $6.87 $7.09 $7.09 13,938
2020-08-12 $7.06 $7.06 $6.85 $6.85 $6.85 5,213
2020-08-11 $6.99 $7.18 $6.91 $7.10 $7.10 21,732
2020-08-10 $6.91 $7.00 $6.85 $6.92 $6.92 70,277
2020-08-07 $6.80 $7.30 $6.80 $7.29 $7.29 46,094
2020-08-06 $7.30 $7.30 $7.14 $7.29 $7.29 20,890
2020-08-05 $7.30 $7.30 $7.20 $7.23 $7.23 12,198
2020-08-04 $7.13 $7.30 $7.13 $7.28 $7.28 30,017
2020-08-03 $7.08 $7.20 $7.00 $7.14 $7.14 26,538
2020-07-31 $7.00 $7.07 $6.90 $7.03 $7.03 31,848
2020-07-30 $7.04 $7.09 $6.75 $6.90 $6.90 20,847
2020-07-29 $7.19 $7.20 $7.04 $7.05 $7.05 11,450
2020-07-28 $7.17 $7.20 $7.01 $7.12 $7.12 17,467
2020-07-27 $7.00 $7.25 $6.92 $7.20 $7.20 62,055
2020-07-24 $6.90 $7.05 $6.80 $7.01 $7.01 43,978
2020-07-23 $7.23 $7.23 $7.01 $7.08 $7.08 20,761
2020-07-22 $6.77 $7.25 $6.70 $7.18 $7.18 41,701
2020-07-21 $6.62 $6.88 $6.54 $6.70 $6.70 21,095
2020-07-20 $6.65 $6.89 $6.41 $6.52 $6.52 105,899
2020-07-17 $6.42 $6.56 $6.22 $6.26 $6.26 12,300
2020-07-16 $6.43 $6.68 $6.31 $6.33 $6.33 12,900
2020-07-15 $6.22 $6.49 $6.19 $6.38 $6.38 4,800
2020-07-14 $6.04 $6.26 $5.98 $6.12 $6.12 3,100
2020-07-13 $6.10 $6.14 $5.94 $6.07 $6.07 13,900
2020-07-10 $6.05 $6.13 $6.00 $6.13 $6.13 4,400
2020-07-09 $6.12 $6.24 $6.00 $6.00 $6.00 13,400
2020-07-08 $6.04 $6.22 $6.03 $6.09 $6.09 6,700
2020-07-07 $6.12 $6.29 $6.04 $6.09 $6.09 15,800
2020-07-06 $6.30 $6.46 $6.12 $6.15 $6.15 31,600
2020-07-02 $6.31 $6.40 $6.28 $6.28 $6.28 20,900
2020-07-01 $6.40 $6.46 $6.29 $6.29 $6.29 15,600
2020-06-30 $6.18 $6.39 $6.18 $6.39 $6.39 26,600
2020-06-29 $6.29 $6.33 $6.00 $6.25 $6.25 52,200
2020-06-26 $6.46 $6.46 $6.06 $6.15 $6.15 104,655
2020-06-25 $6.45 $6.45 $6.25 $6.43 $6.43 30,950
2020-06-24 $6.36 $6.38 $6.21 $6.27 $6.27 57,850
2020-06-23 $6.16 $6.40 $6.16 $6.40 $6.40 41,313
2020-06-22 $6.37 $6.37 $5.88 $6.27 $6.27 67,173
2020-06-19 $6.04 $6.49 $5.94 $6.38 $6.38 176,952
2020-06-18 $5.76 $5.96 $5.73 $5.73 $5.73 17,252
2020-06-17 $5.64 $5.94 $5.64 $5.78 $5.78 12,187
2020-06-16 $5.76 $5.94 $5.66 $5.68 $5.68 8,073
2020-06-15 $5.60 $5.73 $5.60 $5.66 $5.66 14,191
2020-06-12 $5.74 $5.74 $5.53 $5.65 $5.65 17,058
2020-06-11 $6.54 $6.54 $5.56 $5.63 $5.63 74,455
2020-06-10 $5.63 $6.39 $5.62 $6.16 $6.16 134,754
2020-06-09 $5.76 $5.79 $5.57 $5.77 $5.77 6,852
2020-06-08 $5.59 $5.79 $5.56 $5.74 $5.74 35,450
2020-06-05 $5.48 $5.69 $5.39 $5.59 $5.59 60,768
2020-06-04 $5.50 $5.55 $5.36 $5.44 $5.44 8,618
2020-06-03 $5.60 $5.60 $5.54 $5.56 $5.56 9,845
2020-06-02 $5.60 $5.64 $5.45 $5.58 $5.58 40,161
2020-06-01 $5.58 $5.65 $5.55 $5.56 $5.56 27,018
2020-05-29 $5.86 $5.86 $5.51 $5.59 $5.59 9,034
2020-05-28 $5.83 $5.87 $5.67 $5.68 $5.68 6,090
2020-05-27 $5.66 $5.85 $5.66 $5.85 $5.85 5,792
2020-05-26 $5.78 $5.78 $5.69 $5.69 $5.69 3,081
2020-05-22 $5.62 $5.80 $5.62 $5.69 $5.69 5,504
2020-05-21 $5.63 $5.80 $5.47 $5.54 $5.54 41,253
2020-05-20 $5.88 $6.12 $5.65 $5.74 $5.74 44,509
2020-05-19 $6.00 $6.00 $5.80 $5.89 $5.89 16,404
2020-05-18 $5.99 $5.99 $5.65 $5.87 $5.87 46,154
2020-05-15 $6.08 $6.08 $5.70 $5.89 $5.89 38,133
2020-05-14 $6.06 $6.10 $5.99 $6.07 $6.07 11,792
2020-05-13 $6.24 $6.24 $5.89 $6.20 $6.20 53,042
2020-05-12 $6.20 $6.35 $5.75 $5.87 $5.87 69,459
2020-05-11 $5.95 $6.10 $5.72 $5.72 $5.72 15,412
2020-05-08 $5.70 $5.97 $5.69 $5.85 $5.85 8,999
2020-05-07 $5.62 $5.70 $5.55 $5.57 $5.57 3,782
2020-05-06 $5.40 $5.73 $5.40 $5.53 $5.53 1,040
2020-05-05 $5.66 $5.66 $5.66 $5.66 $5.66 411
2020-05-04 $5.58 $5.85 $5.57 $5.69 $5.69 6,757
2020-05-01 $5.82 $5.96 $5.42 $5.71 $5.71 26,240
2020-04-30 $6.00 $6.00 $5.80 $5.96 $5.96 11,162
2020-04-29 $5.85 $6.02 $5.85 $6.02 $6.02 6,808
2020-04-28 $5.93 $6.19 $5.83 $6.02 $6.02 39,595
2020-04-27 $5.59 $5.76 $5.55 $5.70 $5.70 9,185
2020-04-24 $5.92 $5.92 $5.20 $5.60 $5.60 39,076
2020-04-23 $6.08 $6.08 $5.36 $5.52 $5.52 17,262
2020-04-22 $6.05 $6.05 $5.81 $5.86 $5.86 12,177
2020-04-21 $5.92 $6.01 $5.85 $5.89 $5.89 11,047
2020-04-20 $5.94 $6.34 $5.91 $5.91 $5.91 23,094
2020-04-17 $5.98 $5.98 $5.80 $5.98 $5.98 4,812
2020-04-16 $5.80 $5.98 $5.76 $5.76 $5.76 11,598
2020-04-15 $5.94 $5.94 $5.60 $5.60 $5.60 4,511
2020-04-14 $5.54 $6.00 $5.54 $5.92 $5.92 5,980
2020-04-13 $5.61 $5.98 $5.52 $5.62 $5.62 8,749
2020-04-09 $5.87 $6.11 $5.65 $6.00 $6.00 22,259
2020-04-08 $5.60 $5.88 $5.60 $5.87 $5.87 10,351
2020-04-07 $5.75 $5.75 $5.45 $5.64 $5.64 6,909
2020-04-06 $5.15 $5.79 $5.15 $5.60 $5.60 16,188
2020-04-03 $4.93 $5.15 $4.84 $5.15 $5.15 6,998
2020-04-02 $4.94 $5.12 $4.76 $4.86 $4.86 12,576
2020-04-01 $5.08 $5.14 $4.91 $4.91 $4.91 1,624
2020-03-31 $5.32 $5.73 $5.06 $5.21 $5.21 25,827
2020-03-30 $5.88 $5.88 $5.10 $5.27 $5.27 28,462
2020-03-27 $5.57 $5.89 $5.46 $5.69 $5.69 38,801
2020-03-26 $5.67 $6.10 $5.60 $5.96 $5.96 48,886
2020-03-25 $5.19 $5.70 $5.19 $5.46 $5.46 30,832
2020-03-24 $4.35 $5.13 $4.35 $5.09 $5.09 43,258
2020-03-23 $4.20 $4.35 $3.98 $4.32 $4.32 40,500
2020-03-20 $4.25 $4.25 $4.01 $4.25 $4.25 14,224
2020-03-19 $4.25 $4.56 $3.82 $4.20 $4.20 153,193
2020-03-18 $4.50 $4.65 $4.01 $4.32 $4.32 77,628
2020-03-17 $5.01 $5.01 $4.51 $4.51 $4.51 41,679
2020-03-16 $5.30 $5.30 $4.51 $4.67 $4.67 91,580
2020-03-13 $5.22 $5.89 $4.83 $5.60 $5.60 89,049
2020-03-12 $6.20 $6.30 $5.16 $5.23 $5.23 135,067
2020-03-11 $6.59 $6.64 $6.20 $6.20 $6.20 25,010
2020-03-10 $6.48 $6.78 $6.21 $6.65 $6.65 66,570
2020-03-09 $6.20 $6.72 $6.20 $6.28 $6.28 10,343
2020-03-06 $6.20 $6.64 $6.20 $6.50 $6.50 12,508
2020-03-05 $6.46 $6.82 $6.20 $6.34 $6.34 19,528
2020-03-04 $6.95 $6.98 $6.75 $6.75 $6.75 18,463
2020-03-03 $6.83 $7.07 $6.48 $7.07 $7.07 17,097
2020-03-02 $6.49 $6.85 $6.40 $6.75 $6.75 23,706
2020-02-28 $5.85 $6.70 $5.85 $6.50 $6.50 38,900
2020-02-27 $6.61 $7.00 $6.26 $6.26 $6.26 152,324
2020-02-26 $7.10 $7.41 $6.85 $7.09 $7.09 110,142
2020-02-25 $7.52 $7.65 $7.10 $7.13 $7.13 22,098
2020-02-24 $7.36 $7.67 $7.35 $7.52 $7.52 7,932
2020-02-21 $7.78 $7.88 $7.65 $7.67 $7.67 27,914
2020-02-20 $7.95 $8.00 $7.73 $7.73 $7.73 2,713
2020-02-19 $7.76 $8.02 $7.75 $7.99 $7.99 12,178
2020-02-18 $8.25 $8.30 $7.68 $7.80 $7.80 19,244
2020-02-14 $7.82 $8.11 $7.73 $7.90 $7.90 25,934
2020-02-13 $7.89 $7.90 $7.74 $7.90 $7.90 6,673
2020-02-12 $7.08 $7.90 $7.05 $7.90 $7.90 87,335
2020-02-11 $7.19 $7.22 $6.86 $7.00 $7.00 29,649
2020-02-10 $7.25 $7.44 $6.90 $7.00 $7.00 18,435
2020-02-07 $7.50 $7.50 $7.00 $7.25 $7.25 24,285
2020-02-06 $7.34 $7.48 $7.10 $7.20 $7.20 32,040
2020-02-05 $7.40 $7.40 $7.05 $7.30 $7.30 5,492
2020-02-04 $7.00 $7.48 $7.00 $7.39 $7.39 20,841
2020-02-03 $7.26 $7.65 $6.61 $7.00 $7.00 141,124
2020-01-31 $8.55 $8.56 $7.25 $7.40 $7.40 149,920
2020-01-30 $8.40 $8.40 $8.28 $8.37 $8.37 13,101
2020-01-29 $8.40 $8.57 $8.21 $8.33 $8.33 54,799
2020-01-28 $8.10 $8.60 $8.10 $8.40 $8.40 36,007
2020-01-27 $8.29 $8.47 $8.00 $8.13 $8.13 30,074
2020-01-24 $8.71 $8.74 $8.34 $8.39 $8.39 35,359
2020-01-23 $8.85 $9.04 $8.55 $8.65 $8.65 30,000
2020-01-22 $8.93 $9.02 $8.60 $8.89 $8.89 35,257
2020-01-21 $9.35 $9.50 $8.55 $8.76 $8.76 89,317
2020-01-17 $8.41 $9.34 $8.20 $9.34 $9.34 145,947
2020-01-16 $8.11 $8.55 $8.11 $8.48 $8.48 58,550
2020-01-15 $8.15 $8.35 $8.07 $8.07 $8.07 73,523
2020-01-14 $8.34 $8.39 $8.03 $8.10 $8.10 39,737
2020-01-13 $8.35 $8.50 $8.10 $8.35 $8.35 30,970
2020-01-10 $8.02 $8.57 $8.02 $8.24 $8.24 60,780
2020-01-09 $8.15 $8.19 $8.01 $8.01 $8.01 22,562
2020-01-08 $8.00 $8.53 $8.00 $8.24 $8.24 35,167
2020-01-07 $8.75 $8.90 $7.88 $8.03 $8.03 143,201
2020-01-06 $8.80 $9.19 $8.68 $8.74 $8.74 19,789
2020-01-03 $9.16 $9.16 $8.73 $8.89 $8.89 27,340
2020-01-02 $8.79 $9.46 $8.65 $9.35 $9.35 92,550
2019-12-31 $8.51 $9.17 $8.21 $9.10 $9.10 76,079
2019-12-30 $9.05 $9.12 $8.57 $8.67 $8.67 32,326
2019-12-27 $9.54 $9.54 $9.06 $9.06 $9.06 33,602
2019-12-26 $9.05 $9.98 $8.67 $9.67 $9.67 177,268
2019-12-24 $9.19 $9.46 $8.51 $9.02 $9.02 123,558
2019-12-23 $7.60 $9.24 $7.44 $9.01 $9.01 316,368
2019-12-20 $7.15 $7.59 $7.10 $7.51 $7.51 25,338
2019-12-19 $7.40 $7.41 $7.15 $7.15 $7.15 11,313
2019-12-18 $7.55 $7.57 $7.27 $7.46 $7.46 15,018
2019-12-17 $6.80 $7.53 $6.51 $7.25 $7.25 55,852
2019-12-16 $7.35 $7.38 $6.92 $6.96 $6.96 28,471
2019-12-13 $7.26 $7.60 $7.25 $7.36 $7.36 24,678
2019-12-12 $7.60 $7.62 $7.09 $7.30 $7.30 26,494
2019-12-11 $7.50 $7.69 $7.50 $7.60 $7.60 8,290
2019-12-10 $7.40 $7.69 $7.40 $7.61 $7.61 100,094
2019-12-09 $7.34 $7.44 $7.16 $7.35 $7.35 36,254
2019-12-06 $7.28 $7.48 $7.28 $7.28 $7.28 46,211
2019-12-05 $7.08 $7.38 $6.88 $7.20 $7.20 52,573
2019-12-04 $7.25 $7.42 $7.03 $7.20 $7.20 67,368
2019-12-03 $7.20 $7.25 $7.04 $7.25 $7.25 23,354
2019-12-02 $7.11 $7.25 $6.89 $7.10 $7.10 27,812
2019-11-29 $6.96 $7.27 $6.96 $7.10 $7.10 11,679
2019-11-27 $6.84 $7.04 $6.84 $7.03 $7.03 36,349
2019-11-26 $6.87 $7.30 $6.87 $6.90 $6.90 71,930
2019-11-25 $6.89 $6.90 $6.60 $6.87 $6.87 95,932
2019-11-22 $6.71 $7.10 $6.60 $6.95 $6.95 53,893
2019-11-21 $6.78 $7.12 $6.60 $6.84 $6.84 97,155
2019-11-20 $6.60 $6.84 $6.38 $6.62 $6.62 40,758
2019-11-19 $6.23 $6.77 $6.16 $6.61 $6.61 58,721
2019-11-18 $6.91 $6.91 $6.31 $6.42 $6.42 81,745
2019-11-15 $7.01 $7.13 $6.77 $7.05 $7.05 39,021
2019-11-14 $7.20 $7.20 $6.65 $6.75 $6.75 98,679
2019-11-13 $7.40 $7.40 $6.81 $7.20 $7.20 108,798
2019-11-12 $7.26 $7.45 $6.89 $7.30 $7.30 102,003
2019-11-11 $6.63 $7.40 $6.63 $7.06 $7.06 351,447
2019-11-08 $6.55 $6.93 $6.30 $6.80 $6.80 221,304
2019-11-07 $5.67 $6.38 $5.28 $6.38 $6.38 541,929
2019-11-06 $4.85 $5.00 $4.85 $5.00 $5.00 11,467
2019-11-05 $4.77 $5.11 $4.77 $5.00 $5.00 71,149
2019-11-04 $4.97 $4.99 $4.75 $4.80 $4.80 11,861
2019-11-01 $4.97 $4.97 $4.67 $4.76 $4.76 19,432
2019-10-31 $4.90 $4.90 $4.70 $4.75 $4.75 13,002
2019-10-30 $4.83 $4.98 $4.80 $4.85 $4.85 12,239
2019-10-29 $4.94 $5.00 $4.90 $4.90 $4.90 7,737
2019-10-28 $4.99 $4.99 $4.95 $4.98 $4.98 4,150
2019-10-25 $4.84 $5.06 $4.67 $4.82 $4.82 38,257
2019-10-24 $4.61 $5.20 $4.61 $4.95 $4.95 34,113
2019-10-23 $4.59 $4.60 $4.51 $4.58 $4.58 4,459
2019-10-22 $4.45 $4.57 $4.45 $4.57 $4.57 22,022
2019-10-21 $4.48 $4.48 $4.35 $4.40 $4.40 24,050
2019-10-18 $4.40 $4.47 $4.30 $4.33 $4.33 20,373
2019-10-17 $4.60 $4.71 $4.45 $4.46 $4.46 17,614
2019-10-16 $4.50 $4.77 $4.50 $4.55 $4.55 13,826
2019-10-15 $4.76 $4.92 $4.57 $4.61 $4.61 37,959
2019-10-14 $4.80 $4.97 $4.80 $4.85 $4.85 2,662
2019-10-11 $4.92 $5.20 $4.91 $4.91 $4.91 25,707
2019-10-10 $4.89 $5.04 $4.86 $4.99 $4.99 34,949
2019-10-09 $5.00 $5.14 $4.85 $4.88 $4.88 10,654
2019-10-08 $4.74 $5.08 $4.73 $4.98 $4.98 26,283
2019-10-07 $5.30 $5.30 $4.72 $4.76 $4.76 75,676
2019-10-04 $5.28 $5.35 $5.15 $5.28 $5.28 36,009
2019-10-03 $4.98 $5.25 $4.98 $5.25 $5.25 67,580
2019-10-02 $4.67 $5.08 $4.59 $4.97 $4.97 79,357
2019-10-01 $4.59 $4.75 $4.50 $4.75 $4.75 16,210
2019-09-30 $4.64 $4.75 $4.40 $4.54 $4.54 23,881
2019-09-27 $4.56 $4.57 $4.30 $4.39 $4.39 23,980
2019-09-26 $4.60 $4.65 $4.46 $4.63 $4.63 15,586
2019-09-25 $4.67 $4.69 $4.55 $4.55 $4.55 50,422
2019-09-24 $4.63 $4.77 $4.52 $4.62 $4.62 27,351
2019-09-23 $4.25 $4.56 $4.25 $4.55 $4.55 31,220
2019-09-20 $4.20 $4.39 $4.20 $4.39 $4.39 10,945
2019-09-19 $4.23 $4.23 $4.10 $4.16 $4.16 17,655
2019-09-18 $3.95 $4.38 $3.95 $4.28 $4.28 51,424
2019-09-17 $3.94 $3.94 $3.82 $3.86 $3.86 5,616
2019-09-16 $3.86 $3.90 $3.81 $3.90 $3.90 1,405
2019-09-13 $3.87 $3.87 $3.84 $3.86 $3.86 1,208
2019-09-12 $3.78 $3.78 $3.78 $3.78 $3.78 840
2019-09-11 $3.70 $3.85 $3.70 $3.85 $3.85 10,155
2019-09-10 $3.84 $3.84 $3.80 $3.80 $3.80 626
2019-09-09 $4.00 $4.00 $3.73 $3.97 $3.97 7,298
2019-09-06 $3.74 $3.90 $3.70 $3.89 $3.89 10,247
2019-09-05 $3.98 $3.98 $3.86 $3.86 $3.86 256
2019-09-04 $3.75 $3.80 $3.75 $3.80 $3.80 6,050
2019-09-03 $3.83 $3.86 $3.64 $3.70 $3.70 15,992
2019-08-30 $3.95 $4.00 $3.95 $3.99 $3.99 5,621
2019-08-29 $3.90 $4.00 $3.85 $3.90 $3.90 11,612
2019-08-28 $4.00 $4.09 $3.88 $4.00 $4.00 24,301
2019-08-27 $3.87 $3.87 $3.85 $3.85 $3.85 7,302
2019-08-26 $3.71 $4.00 $3.67 $4.00 $4.00 25,589
2019-08-23 $3.72 $3.95 $3.72 $3.81 $3.81 5,273
2019-08-22 $3.86 $3.91 $3.70 $3.70 $3.70 3,716
2019-08-21 $3.97 $3.99 $3.95 $3.97 $3.97 2,137
2019-08-20 $3.76 $4.00 $3.76 $4.00 $4.00 2,900
2019-08-19 $4.00 $4.00 $3.99 $4.00 $4.00 3,935
2019-08-16 $3.92 $4.03 $3.88 $4.00 $4.00 18,461
2019-08-15 $3.85 $3.94 $3.85 $3.94 $3.94 892
2019-08-14 $3.80 $3.80 $3.72 $3.73 $3.73 12,860
2019-08-13 $3.96 $3.96 $3.80 $3.92 $3.92 26,448
2019-08-12 $3.82 $3.82 $3.80 $3.81 $3.81 721
2019-08-09 $3.94 $3.94 $3.90 $3.91 $3.91 13,189
2019-08-08 $4.00 $4.14 $3.90 $3.90 $3.90 20,687
2019-08-07 $3.91 $3.91 $3.60 $3.90 $3.90 23,081
2019-08-06 $3.70 $3.80 $3.63 $3.80 $3.80 7,970
2019-08-05 $3.70 $3.75 $3.62 $3.62 $3.62 3,133
2019-08-02 $3.76 $3.91 $3.75 $3.75 $3.75 8,351
2019-08-01 $3.81 $3.91 $3.60 $3.73 $3.73 16,198
2019-07-31 $3.75 $3.95 $3.73 $3.73 $3.73 24,434
2019-07-30 $3.60 $3.88 $3.60 $3.75 $3.75 2,041
2019-07-29 $3.70 $3.88 $3.56 $3.60 $3.60 14,331
2019-07-26 $3.45 $3.70 $3.45 $3.58 $3.58 27,185
2019-07-25 $3.31 $3.78 $3.31 $3.45 $3.45 1,569
2019-07-24 $3.40 $3.46 $3.10 $3.31 $3.31 8,691
2019-07-23 $3.59 $3.60 $3.50 $3.50 $3.50 6,584
2019-07-22 $3.68 $3.71 $3.60 $3.60 $3.60 6,327
2019-07-19 $3.61 $3.84 $3.61 $3.82 $3.82 1,543
2019-07-18 $3.70 $3.85 $3.70 $3.80 $3.80 4,607
2019-07-17 $3.71 $3.86 $3.71 $3.72 $3.72 598
2019-07-16 $3.74 $3.83 $3.74 $3.83 $3.83 900
2019-07-15 $3.70 $3.90 $3.70 $3.90 $3.90 5,908
2019-07-12 $3.74 $3.79 $3.60 $3.60 $3.60 3,760
2019-07-11 $3.89 $3.89 $3.77 $3.77 $3.77 906
2019-07-10 $3.90 $3.92 $3.72 $3.92 $3.92 16,132
2019-07-09 $3.80 $3.90 $3.68 $3.68 $3.68 1,788
2019-07-08 $3.90 $3.93 $3.64 $3.91 $3.91 11,063
2019-07-05 $3.93 $3.93 $3.66 $3.83 $3.83 6,759
2019-07-03 $3.90 $3.93 $3.90 $3.90 $3.90 7,982
2019-07-02 $3.95 $3.95 $3.62 $3.75 $3.75 4,591
2019-07-01 $3.95 $3.96 $3.72 $3.95 $3.95 840
2019-06-28 $3.95 $3.98 $3.91 $3.91 $3.91 10,707
2019-06-27 $4.04 $4.04 $3.96 $3.98 $3.98 9,916
2019-06-26 $3.90 $4.00 $3.90 $3.98 $3.98 17,286
2019-06-25 $3.95 $3.96 $3.92 $3.96 $3.96 9,101
2019-06-24 $3.90 $3.98 $3.90 $3.95 $3.95 5,906
2019-06-21 $4.00 $4.00 $3.85 $3.85 $3.85 37,246
2019-06-20 $3.96 $4.00 $3.94 $3.99 $3.99 21,963
2019-06-19 $3.95 $3.99 $3.91 $3.94 $3.94 3,519
2019-06-18 $3.90 $3.94 $3.90 $3.90 $3.90 6,598
2019-06-17 $3.99 $3.99 $3.88 $3.98 $3.98 2,276
2019-06-14 $3.99 $3.99 $3.90 $3.90 $3.90 2,814
2019-06-13 $4.00 $4.00 $3.86 $3.86 $3.86 2,821
2019-06-12 $4.00 $4.00 $3.87 $3.87 $3.87 2,121
2019-06-11 $3.85 $4.00 $3.85 $3.90 $3.90 5,909
2019-06-10 $3.95 $3.99 $3.89 $3.99 $3.99 524
2019-06-07 $3.86 $4.05 $3.83 $3.89 $3.89 3,765
2019-06-06 $4.05 $4.05 $3.71 $3.75 $3.75 16,905
2019-06-05 $4.09 $4.09 $4.05 $4.08 $4.08 5,500
2019-06-04 $4.05 $4.08 $4.05 $4.08 $4.08 1,416
2019-06-03 $3.95 $4.10 $3.95 $4.10 $4.10 1,550
2019-05-31 $4.15 $4.15 $4.05 $4.15 $4.15 20,389
2019-05-30 $4.10 $4.13 $4.10 $4.13 $4.13 310
2019-05-29 $4.00 $4.11 $4.00 $4.08 $4.08 4,915
2019-05-28 $4.10 $4.14 $4.00 $4.14 $4.14 24,227
2019-05-24 $4.00 $4.15 $3.90 $3.96 $3.96 23,498
2019-05-23 $3.90 $4.10 $3.81 $3.93 $3.93 46,507
2019-05-22 $4.00 $4.00 $3.82 $3.95 $3.95 14,372
2019-05-21 $4.00 $4.00 $3.90 $3.93 $3.93 3,975
2019-05-20 $4.10 $4.10 $3.90 $3.96 $3.96 5,991
2019-05-17 $4.00 $4.22 $3.95 $4.10 $4.10 15,907
2019-05-16 $3.75 $4.05 $3.75 $3.98 $3.98 3,427
2019-05-15 $3.80 $3.81 $3.67 $3.67 $3.67 8,899
2019-05-14 $3.90 $3.90 $3.75 $3.75 $3.75 25,198
2019-05-13 $4.04 $4.04 $3.65 $3.87 $3.87 53,152
2019-05-10 $4.10 $4.10 $4.00 $4.10 $4.10 26,189
2019-05-09 $4.21 $4.38 $3.96 $4.02 $4.02 20,846
2019-05-08 $4.36 $4.46 $4.30 $4.31 $4.31 16,611
2019-05-07 $4.35 $4.41 $4.30 $4.35 $4.35 19,094
2019-05-06 $4.30 $4.32 $4.28 $4.30 $4.30 12,612
2019-05-03 $4.30 $4.30 $4.24 $4.30 $4.30 905
2019-05-02 $4.20 $4.25 $4.18 $4.23 $4.23 11,948
2019-05-01 $4.25 $4.25 $4.22 $4.25 $4.25 691
2019-04-30 $4.30 $4.35 $4.25 $4.26 $4.26 25,777
2019-04-29 $4.28 $4.30 $4.19 $4.24 $4.24 7,435
2019-04-26 $4.26 $4.28 $4.19 $4.27 $4.27 22,870
2019-04-25 $4.15 $4.25 $4.15 $4.25 $4.25 3,407
2019-04-24 $4.12 $4.30 $4.12 $4.18 $4.18 9,483
2019-04-23 $4.20 $4.27 $3.95 $4.05 $4.05 24,600
2019-04-22 $4.37 $4.39 $4.12 $4.19 $4.19 34,138
2019-04-18 $4.31 $4.36 $4.13 $4.23 $4.23 24,952
2019-04-17 $4.25 $4.37 $4.22 $4.27 $4.27 53,101
2019-04-16 $4.15 $4.27 $4.13 $4.20 $4.20 28,389
2019-04-15 $4.10 $4.14 $4.10 $4.14 $4.14 2,132
2019-04-12 $4.10 $4.20 $4.06 $4.15 $4.15 34,259
2019-04-11 $3.96 $4.05 $3.95 $4.04 $4.04 17,463
2019-04-10 $3.97 $3.98 $3.95 $3.95 $3.95 21,629
2019-04-09 $3.90 $3.93 $3.90 $3.93 $3.93 690
2019-04-08 $4.00 $4.00 $3.90 $3.93 $3.93 42,174
2019-04-05 $4.00 $4.00 $3.91 $3.99 $3.99 22,848
2019-04-04 $3.85 $4.25 $3.85 $4.00 $4.00 147,677
2019-04-03 $3.65 $3.75 $3.65 $3.75 $3.75 33,385
2019-04-02 $3.61 $3.62 $3.50 $3.62 $3.62 16,061
2019-04-01 $3.40 $3.48 $3.40 $3.40 $3.40 2,854
2019-03-29 $3.53 $3.61 $3.51 $3.51 $3.51 2,945
2019-03-28 $3.33 $3.44 $3.21 $3.44 $3.44 12,581
2019-03-27 $3.28 $3.28 $3.16 $3.24 $3.24 2,748
2019-03-26 $3.45 $3.45 $3.20 $3.34 $3.34 10,152
2019-03-25 $3.63 $3.63 $3.10 $3.10 $3.10 35,210
2019-03-22 $3.56 $3.68 $3.56 $3.67 $3.67 6,904
2019-03-21 $3.55 $3.55 $3.55 $3.55 $3.55 489
2019-03-20 $3.65 $3.73 $3.55 $3.55 $3.55 3,024
2019-03-19 $3.59 $3.68 $3.55 $3.55 $3.55 30,235
2019-03-18 $3.43 $3.59 $3.43 $3.55 $3.55 2,355
2019-03-15 $3.50 $3.50 $3.45 $3.45 $3.45 10,347
2019-03-14 $3.50 $3.55 $3.50 $3.50 $3.50 2,073
2019-03-13 $3.54 $3.58 $3.50 $3.50 $3.50 1,851
2019-03-12 $3.75 $3.75 $3.50 $3.69 $3.69 4,940
2019-03-11 $3.76 $3.76 $3.45 $3.45 $3.45 18,871
2019-03-08 $3.73 $3.73 $3.51 $3.51 $3.51 443
2019-03-07 $3.50 $3.81 $3.50 $3.76 $3.76 2,326
2019-03-06 $3.50 $3.51 $3.45 $3.45 $3.45 2,433
2019-03-05 $3.73 $3.73 $3.40 $3.40 $3.40 12,822
2019-03-04 $3.45 $3.76 $3.45 $3.70 $3.70 3,148
2019-03-01 $3.51 $3.55 $3.31 $3.31 $3.31 12,023
2019-02-28 $3.50 $3.55 $3.48 $3.55 $3.55 1,984
2019-02-27 $3.48 $3.48 $3.45 $3.45 $3.45 1,520
2019-02-26 $3.57 $3.57 $3.45 $3.45 $3.45 3,067
2019-02-25 $3.59 $3.59 $3.50 $3.55 $3.55 3,237
2019-02-22 $3.15 $3.61 $3.14 $3.30 $3.30 33,891
2019-02-21 $3.25 $3.78 $2.95 $3.15 $3.15 15,593
2019-02-20 $3.86 $3.86 $3.02 $3.21 $3.21 15,953
2019-02-19 $3.00 $3.36 $2.99 $3.36 $3.36 27,209
2019-02-15 $3.07 $3.07 $2.85 $2.87 $2.87 9,672
2019-02-14 $3.14 $3.21 $2.92 $2.92 $2.92 30,281
2019-02-13 $2.99 $3.15 $2.99 $3.14 $3.14 2,962
2019-02-12 $3.06 $3.09 $3.00 $3.09 $3.09 2,340
2019-02-11 $3.19 $3.24 $2.98 $2.98 $2.98 16,287
2019-02-08 $3.14 $3.25 $3.00 $3.22 $3.22 8,373
2019-02-07 $3.06 $3.14 $3.01 $3.01 $3.01 10,443
2019-02-06 $3.37 $3.37 $3.01 $3.01 $3.01 17,410
2019-02-05 $3.50 $3.77 $3.22 $3.24 $3.24 30,118
2019-02-04 $3.62 $3.62 $3.44 $3.49 $3.49 13,054
2019-02-01 $3.62 $3.62 $3.50 $3.50 $3.50 3,100
2019-01-31 $3.62 $3.62 $3.50 $3.60 $3.60 13,777
2019-01-30 $3.81 $3.81 $3.51 $3.62 $3.62 17,221
2019-01-29 $3.69 $3.94 $3.67 $3.75 $3.75 38,219
2019-01-28 $3.53 $3.54 $3.49 $3.54 $3.54 5,322
2019-01-25 $3.54 $3.54 $3.42 $3.42 $3.42 15,632
2019-01-24 $3.50 $3.53 $3.33 $3.53 $3.53 12,346
2019-01-23 $3.47 $3.59 $3.44 $3.46 $3.46 9,604
2019-01-22 $3.30 $3.44 $3.30 $3.43 $3.43 7,317
2019-01-18 $3.23 $3.28 $3.22 $3.22 $3.22 1,674
2019-01-17 $3.14 $3.21 $3.05 $3.15 $3.15 7,351
2019-01-16 $3.09 $3.25 $3.05 $3.05 $3.05 2,051
2019-01-15 $3.26 $3.26 $3.09 $3.14 $3.14 1,476
2019-01-14 $3.21 $3.26 $3.05 $3.24 $3.24 12,549
2019-01-11 $3.18 $3.26 $3.15 $3.26 $3.26 1,279
2019-01-10 $3.26 $3.26 $3.17 $3.18 $3.18 3,723
2019-01-09 $3.20 $3.29 $3.15 $3.25 $3.25 12,595
2019-01-08 $3.00 $3.19 $2.94 $3.18 $3.18 1,963
2019-01-07 $2.82 $3.00 $2.80 $2.99 $2.99 3,529
2019-01-04 $2.83 $2.83 $2.80 $2.83 $2.83 7,103
2019-01-03 $2.70 $2.84 $2.63 $2.77 $2.77 11,083
2019-01-02 $2.50 $2.69 $2.50 $2.57 $2.57 15,475
2018-12-31 $2.69 $2.69 $2.35 $2.35 $2.35 32,759
2018-12-28 $2.10 $2.83 $2.10 $2.49 $2.49 26,501
2018-12-27 $2.07 $2.33 $1.90 $2.03 $2.03 100,637
2018-12-26 $2.30 $2.34 $2.05 $2.07 $2.07 25,436
2018-12-24 $2.41 $2.69 $2.31 $2.31 $2.31 9,657
2018-12-21 $2.49 $2.73 $2.40 $2.55 $2.55 16,956
2018-12-20 $2.67 $2.84 $2.50 $2.84 $2.84 28,143
2018-12-19 $3.00 $3.00 $2.90 $2.92 $2.92 9,280
2018-12-18 $2.86 $2.95 $2.70 $2.70 $2.70 1,578
2018-12-17 $2.85 $2.95 $2.63 $2.65 $2.65 3,404
2018-12-14 $2.61 $2.82 $2.61 $2.63 $2.63 1,783
2018-12-13 $3.01 $3.01 $2.52 $2.61 $2.61 5,817
2018-12-12 $3.03 $3.04 $2.62 $2.76 $2.76 5,210
2018-12-11 $2.48 $2.99 $2.38 $2.99 $2.99 45,021
2018-12-10 $2.76 $2.79 $2.48 $2.50 $2.50 25,925
2018-12-07 $2.72 $2.84 $2.53 $2.60 $2.60 22,873
2018-12-06 $2.98 $2.98 $2.71 $2.81 $2.81 1,988
2018-12-04 $2.99 $3.04 $2.30 $2.94 $2.94 47,335
2018-12-03 $3.00 $3.03 $2.97 $3.00 $3.00 2,487
2018-11-30 $3.04 $3.04 $3.00 $3.00 $3.00 8,402
2018-11-29 $3.02 $3.04 $2.94 $3.00 $3.00 2,665
2018-11-28 $3.05 $3.05 $2.86 $2.86 $2.86 7,839
2018-11-27 $2.95 $3.05 $2.95 $3.03 $3.03 4,180
2018-11-26 $2.95 $3.00 $2.95 $3.00 $3.00 671
2018-11-23 $3.05 $3.05 $3.05 $3.05 $3.05 141
2018-11-21 $3.00 $3.00 $2.83 $3.00 $3.00 9,542
2018-11-20 $2.94 $2.95 $2.93 $2.93 $2.93 927
2018-11-19 $3.20 $3.22 $2.98 $2.99 $2.99 3,622
2018-11-16 $2.92 $3.24 $2.92 $3.23 $3.23 2,262
2018-11-15 $3.12 $3.24 $3.00 $3.00 $3.00 19,452
2018-11-14 $3.29 $3.29 $3.28 $3.28 $3.28 1,166
2018-11-13 $3.18 $3.31 $3.18 $3.31 $3.31 24,892
2018-11-12 $3.25 $3.25 $3.13 $3.13 $3.13 1,902
2018-11-09 $3.67 $3.67 $3.25 $3.25 $3.25 19,872
2018-11-08 $3.45 $3.64 $3.45 $3.64 $3.64 1,240
2018-11-07 $3.70 $3.70 $3.40 $3.40 $3.40 23,945
2018-11-06 $3.74 $3.74 $3.65 $3.65 $3.65 1,879
2018-11-05 $3.76 $3.76 $3.65 $3.65 $3.65 7,107
2018-11-02 $3.77 $3.82 $3.50 $3.50 $3.50 8,852
2018-11-01 $3.76 $3.76 $3.47 $3.74 $3.74 4,346
2018-10-31 $3.66 $3.78 $3.66 $3.77 $3.77 721
2018-10-30 $3.85 $3.86 $3.40 $3.48 $3.48 12,937
2018-10-29 $3.85 $3.85 $3.85 $3.85 $3.85 122
2018-10-26 $3.70 $3.84 $3.68 $3.80 $3.80 2,339
2018-10-25 $3.68 $3.97 $3.68 $3.70 $3.70 5,000
2018-10-24 $4.00 $4.00 $3.75 $3.75 $3.75 35,151
2018-10-23 $3.85 $4.00 $3.84 $3.92 $3.92 34,054
2018-10-22 $4.00 $4.20 $3.98 $4.00 $4.00 9,296
2018-10-19 $4.19 $4.20 $4.18 $4.20 $4.20 1,515
2018-10-18 $4.06 $4.20 $4.05 $4.15 $4.15 2,571
2018-10-17 $4.13 $4.13 $4.13 $4.13 $4.13 44
2018-10-16 $4.10 $4.13 $4.06 $4.13 $4.13 5,416
2018-10-15 $4.33 $4.33 $4.10 $4.10 $4.10 5,648
2018-10-12 $4.31 $4.36 $4.18 $4.36 $4.36 4,302
2018-10-11 $4.34 $4.49 $4.15 $4.30 $4.30 7,536
2018-10-10 $4.45 $4.51 $4.30 $4.31 $4.31 6,560
2018-10-09 $4.39 $4.57 $4.30 $4.41 $4.41 13,059
2018-10-08 $4.31 $4.44 $4.31 $4.36 $4.36 12,085
2018-10-05 $4.33 $4.46 $4.28 $4.46 $4.46 2,912
2018-10-04 $4.15 $4.57 $4.10 $4.28 $4.28 7,859
2018-10-03 $4.17 $4.18 $4.16 $4.16 $4.16 3,459
2018-10-02 $4.19 $4.38 $4.19 $4.38 $4.38 447
2018-10-01 $4.35 $4.35 $4.15 $4.16 $4.16 10,187
2018-09-28 $4.20 $4.20 $4.15 $4.20 $4.20 5,737
2018-09-27 $4.30 $4.40 $4.30 $4.35 $4.35 5,928
2018-09-26 $4.40 $4.45 $4.05 $4.30 $4.30 2,596
2018-09-25 $4.45 $4.60 $4.40 $4.45 $4.45 11,650
2018-09-24 $4.50 $4.60 $4.30 $4.60 $4.60 13,538
2018-09-21 $4.60 $4.60 $4.40 $4.60 $4.60 11,218
2018-09-20 $4.45 $4.50 $4.40 $4.45 $4.45 13,750
2018-09-19 $4.50 $4.50 $4.35 $4.35 $4.35 3,183
2018-09-18 $4.55 $4.55 $4.50 $4.50 $4.50 3,485
2018-09-17 $4.80 $4.80 $4.60 $4.60 $4.60 1,659
2018-09-14 $4.55 $4.75 $4.55 $4.55 $4.55 6,067
2018-09-13 $4.70 $4.72 $4.69 $4.70 $4.70 1,959
2018-09-12 $4.74 $4.90 $4.55 $4.90 $4.90 16,721
2018-09-11 $4.80 $4.80 $4.60 $4.60 $4.60 12,881
2018-09-10 $4.75 $4.90 $4.75 $4.90 $4.90 1,627
2018-09-07 $4.95 $4.95 $4.80 $4.80 $4.80 571
2018-09-06 $4.95 $4.95 $4.85 $4.85 $4.85 384
2018-09-05 $4.90 $4.95 $4.80 $4.80 $4.80 2,022
2018-09-04 $4.95 $4.95 $4.90 $4.90 $4.90 306
2018-08-31 $4.85 $4.95 $4.75 $4.75 $4.75 4,311
2018-08-30 $4.90 $4.90 $4.83 $4.85 $4.85 1,373
2018-08-29 $4.90 $4.90 $4.85 $4.90 $4.90 1,603
2018-08-28 $4.95 $4.96 $4.85 $4.85 $4.85 7,940
2018-08-27 $4.90 $5.00 $4.75 $4.75 $4.75 3,948
2018-08-24 $4.85 $4.95 $4.75 $4.85 $4.85 2,336
2018-08-23 $4.95 $4.95 $4.90 $4.90 $4.90 987
2018-08-22 $4.80 $4.95 $4.80 $4.90 $4.90 4,189
2018-08-21 $5.00 $5.00 $4.85 $4.85 $4.85 5,056
2018-08-20 $4.80 $4.95 $4.80 $4.85 $4.85 1,483
2018-08-17 $4.90 $4.95 $4.70 $4.85 $4.85 4,534
2018-08-16 $4.90 $4.96 $4.80 $4.90 $4.90 4,061
2018-08-15 $4.90 $5.00 $4.87 $4.95 $4.95 5,858
2018-08-14 $4.95 $4.95 $4.85 $4.85 $4.85 1,644
2018-08-13 $4.75 $4.90 $4.75 $4.90 $4.90 7,866
2018-08-10 $4.75 $4.80 $4.70 $4.80 $4.80 759
2018-08-09 $4.65 $4.65 $4.60 $4.65 $4.65 18,430
2018-08-08 $4.55 $4.70 $4.55 $4.63 $4.63 18,616
2018-08-07 $4.60 $4.60 $4.45 $4.45 $4.45 16,806
2018-08-06 $4.50 $4.60 $4.50 $4.50 $4.50 1,000
2018-08-03 $4.65 $4.65 $4.45 $4.45 $4.45 1,484
2018-08-02 $4.65 $4.65 $4.65 $4.65 $4.65 988
2018-08-01 $4.65 $4.65 $4.40 $4.65 $4.65 11,158
2018-07-31 $4.65 $4.70 $4.50 $4.55 $4.55 5,010
2018-07-30 $4.50 $4.70 $4.40 $4.50 $4.50 4,400
2018-07-27 $4.45 $4.45 $4.40 $4.40 $4.40 2,146
2018-07-26 $4.50 $4.50 $4.30 $4.45 $4.45 13,097
2018-07-25 $4.50 $4.50 $4.30 $4.30 $4.30 14,895
2018-07-24 $4.30 $4.45 $4.30 $4.30 $4.30 11,850
2018-07-23 $4.30 $4.50 $4.28 $4.30 $4.30 16,524
2018-07-20 $4.35 $4.50 $4.25 $4.30 $4.30 10,514
2018-07-19 $4.30 $4.45 $4.30 $4.30 $4.30 8,124
2018-07-18 $4.35 $4.35 $4.20 $4.30 $4.30 8,974
2018-07-17 $4.20 $4.35 $4.15 $4.25 $4.25 8,836
2018-07-16 $4.15 $4.15 $4.10 $4.15 $4.15 28,886
2018-07-13 $4.30 $4.35 $4.10 $4.10 $4.10 16,947
2018-07-12 $4.40 $4.45 $4.30 $4.30 $4.30 10,468
2018-07-11 $4.40 $4.40 $4.25 $4.30 $4.30 6,342
2018-07-10 $4.30 $4.40 $4.30 $4.30 $4.30 1,364
2018-07-09 $4.50 $4.50 $4.40 $4.40 $4.40 6,653
2018-07-06 $4.50 $4.50 $4.46 $4.50 $4.50 6,523
2018-07-05 $4.50 $4.50 $4.50 $4.50 $4.50 7,589
2018-07-03 $4.50 $4.50 $4.46 $4.50 $4.50 7,611
2018-07-02 $4.50 $4.50 $4.50 $4.50 $4.50 5,528
2018-06-29 $4.55 $4.55 $4.48 $4.50 $4.50 15,677
2018-06-28 $4.50 $4.50 $4.40 $4.43 $4.43 1,599
2018-06-27 $4.40 $4.50 $4.40 $4.50 $4.50 18,892
2018-06-26 $4.20 $4.50 $4.20 $4.35 $4.35 8,004
2018-06-25 $4.40 $4.50 $4.10 $4.15 $4.15 22,274
2018-06-22 $4.30 $4.40 $4.20 $4.35 $4.35 18,883
2018-06-21 $4.45 $4.45 $4.35 $4.40 $4.40 1,343
2018-06-20 $4.40 $4.50 $4.40 $4.40 $4.40 1,344
2018-06-19 $4.40 $4.50 $4.25 $4.35 $4.35 12,062
2018-06-18 $4.45 $4.50 $4.35 $4.45 $4.45 8,094
2018-06-15 $4.45 $4.50 $4.40 $4.50 $4.50 12,860
2018-06-14 $4.50 $4.50 $4.46 $4.50 $4.50 3,655
2018-06-13 $4.50 $4.50 $4.45 $4.50 $4.50 2,640
2018-06-12 $4.55 $4.55 $4.45 $4.50 $4.50 3,418
2018-06-11 $4.75 $4.75 $4.48 $4.50 $4.50 26,416
2018-06-08 $4.85 $4.85 $4.65 $4.65 $4.65 20,333
2018-06-07 $4.80 $4.85 $4.70 $4.70 $4.70 1,949
2018-06-06 $4.80 $4.85 $4.75 $4.75 $4.75 6,120
2018-06-05 $4.85 $4.90 $4.80 $4.80 $4.80 5,034
2018-06-04 $4.90 $4.90 $4.75 $4.75 $4.75 3,465
2018-06-01 $4.90 $4.90 $4.80 $4.90 $4.90 4,138
2018-05-31 $4.90 $4.90 $4.90 $4.90 $4.90 959
2018-05-30 $4.90 $4.90 $4.80 $4.80 $4.80 35,901
2018-05-29 $5.00 $5.00 $4.88 $4.90 $4.90 25,577
2018-05-25 $4.90 $4.90 $4.85 $4.90 $4.90 2,597
2018-05-24 $4.80 $4.90 $4.80 $4.85 $4.85 6,300
2018-05-23 $4.80 $4.90 $4.80 $4.80 $4.80 14,847
2018-05-22 $4.90 $4.90 $4.73 $4.80 $4.80 8,061
2018-05-21 $5.10 $5.15 $4.75 $4.75 $4.75 15,314
2018-05-18 $5.10 $5.10 $5.05 $5.10 $5.10 15,118
2018-05-17 $5.05 $5.09 $4.90 $5.05 $5.05 43,141
2018-05-16 $4.50 $5.05 $4.50 $4.85 $4.85 40,542
2018-05-15 $4.58 $4.80 $4.58 $4.75 $4.75 6,841
2018-05-14 $4.55 $4.55 $4.51 $4.55 $4.55 1,607
2018-05-11 $4.55 $4.65 $4.50 $4.60 $4.60 4,116
2018-05-10 $4.70 $4.70 $4.55 $4.65 $4.65 3,770
2018-05-09 $4.55 $4.70 $4.50 $4.65 $4.65 7,848
2018-05-08 $4.55 $4.70 $4.50 $4.50 $4.50 37,907
2018-05-07 $4.50 $4.55 $4.45 $4.50 $4.50 35,538
2018-05-04 $4.50 $4.50 $4.45 $4.50 $4.50 4,564
2018-05-03 $4.50 $4.50 $4.50 $4.50 $4.50 542
2018-05-02 $4.45 $4.50 $4.45 $4.50 $4.50 17,203
2018-05-01 $4.40 $4.45 $4.40 $4.45 $4.45 6,819
2018-04-30 $4.50 $4.50 $4.42 $4.45 $4.45 1,784
2018-04-27 $4.40 $4.45 $4.40 $4.45 $4.45 33,857
2018-04-26 $4.40 $4.50 $4.25 $4.30 $4.30 28,966
2018-04-25 $4.40 $4.43 $4.35 $4.40 $4.40 16,000
2018-04-24 $4.42 $4.42 $4.40 $4.40 $4.40 17,171
2018-04-23 $4.40 $4.43 $4.38 $4.40 $4.40 12,976
2018-04-20 $4.44 $4.45 $4.36 $4.38 $4.38 12,669
2018-04-19 $4.40 $4.40 $4.40 $4.40 $4.40 16,439
2018-04-18 $4.40 $4.45 $4.35 $4.35 $4.35 20,843
2018-04-17 $4.35 $4.40 $4.35 $4.40 $4.40 5,501
2018-04-16 $4.35 $4.40 $4.35 $4.36 $4.36 532
2018-04-13 $4.40 $4.40 $4.40 $4.40 $4.40 496
2018-04-12 $4.40 $4.40 $4.35 $4.35 $4.35 1,677
2018-04-11 $4.35 $4.35 $4.31 $4.35 $4.35 5,637
2018-04-10 $4.35 $4.40 $4.30 $4.39 $4.39 1,888
2018-04-09 $4.30 $4.35 $4.30 $4.35 $4.35 4,707
2018-04-06 $4.30 $4.37 $4.30 $4.35 $4.35 7,911
2018-04-05 $4.30 $4.39 $4.30 $4.35 $4.35 10,354
2018-04-04 $4.25 $4.30 $4.25 $4.30 $4.30 3,032
2018-04-03 $4.25 $4.30 $4.25 $4.25 $4.25 22,864
2018-04-02 $4.20 $4.25 $4.20 $4.25 $4.25 2,766
2018-03-29 $4.15 $4.25 $3.85 $4.15 $4.15 16,717
2018-03-28 $4.20 $4.20 $4.15 $4.15 $4.15 785
2018-03-27 $4.15 $4.20 $4.10 $4.10 $4.10 11,011
2018-03-26 $4.20 $4.20 $4.10 $4.10 $4.10 1,223
2018-03-23 $4.05 $4.20 $4.05 $4.20 $4.20 5,973
2018-03-22 $4.20 $4.24 $3.85 $4.05 $4.05 33,334
2018-03-21 $4.05 $4.20 $4.05 $4.10 $4.10 2,012
2018-03-20 $4.15 $4.15 $4.05 $4.15 $4.15 8,000
2018-03-19 $4.20 $4.20 $4.05 $4.15 $4.15 15,833
2018-03-16 $4.11 $4.20 $4.10 $4.20 $4.20 9,324
2018-03-15 $4.15 $4.15 $4.10 $4.10 $4.10 4,080
2018-03-14 $4.05 $4.15 $3.90 $4.10 $4.10 23,346
2018-03-13 $4.05 $4.05 $4.05 $4.05 $4.05 206
2018-03-12 $4.05 $4.13 $4.05 $4.05 $4.05 5,896
2018-03-09 $4.05 $4.15 $4.05 $4.05 $4.05 4,789
2018-03-08 $4.00 $4.00 $4.00 $4.00 $4.00 671
2018-03-07 $4.10 $4.15 $3.95 $3.95 $3.95 7,408
2018-03-06 $4.11 $4.20 $4.05 $4.05 $4.05 3,142
2018-03-05 $4.10 $4.15 $3.96 $4.10 $4.10 11,729
2018-03-02 $3.85 $4.05 $3.85 $4.05 $4.05 7,576
2018-03-01 $3.95 $4.00 $3.85 $3.85 $3.85 840
2018-02-28 $4.00 $4.00 $3.90 $3.90 $3.90 1,837
2018-02-27 $4.00 $4.00 $4.00 $4.00 $4.00 190
2018-02-26 $4.05 $4.05 $3.87 $3.90 $3.90 6,679
2018-02-23 $3.96 $3.96 $3.95 $3.95 $3.95 2,324
2018-02-22 $3.88 $3.95 $3.88 $3.95 $3.95 22,105
2018-02-21 $3.90 $3.90 $3.85 $3.89 $3.89 8,203
2018-02-20 $3.85 $3.85 $3.80 $3.80 $3.80 5,425
2018-02-16 $3.85 $3.85 $3.80 $3.85 $3.85 30,002
2018-02-15 $3.60 $3.90 $3.50 $3.90 $3.90 25,022
2018-02-14 $3.55 $3.60 $3.55 $3.60 $3.60 1,707
2018-02-13 $3.50 $3.51 $3.50 $3.50 $3.50 1,862
2018-02-12 $3.50 $3.55 $3.45 $3.45 $3.45 15,155
2018-02-09 $3.50 $3.60 $3.29 $3.35 $3.35 55,794
2018-02-08 $3.50 $3.65 $3.50 $3.55 $3.55 1,402
2018-02-07 $3.60 $3.60 $3.58 $3.58 $3.58 1,165
2018-02-06 $3.60 $3.66 $3.40 $3.50 $3.50 15,045
2018-02-05 $3.60 $3.65 $3.60 $3.65 $3.65 1,608
2018-02-02 $3.65 $3.68 $3.60 $3.60 $3.60 4,661
2018-02-01 $3.65 $3.65 $3.60 $3.60 $3.60 8,239
2018-01-31 $3.63 $3.65 $3.60 $3.60 $3.60 1,509
2018-01-30 $3.65 $3.65 $3.56 $3.65 $3.65 5,269
2018-01-29 $3.55 $3.65 $3.52 $3.65 $3.65 33,660
2018-01-26 $3.63 $3.65 $3.60 $3.65 $3.65 11,014
2018-01-25 $3.70 $3.70 $3.60 $3.60 $3.60 18,977
2018-01-24 $3.80 $3.85 $3.65 $3.65 $3.65 20,688
2018-01-23 $3.83 $3.85 $3.80 $3.85 $3.85 2,302
2018-01-22 $3.85 $3.85 $3.83 $3.85 $3.85 13,075
2018-01-19 $3.85 $3.85 $3.75 $3.80 $3.80 5,661
2018-01-18 $4.01 $4.10 $3.76 $3.80 $3.80 91,358
2018-01-17 $4.10 $4.15 $4.05 $4.05 $4.05 16,253
2018-01-16 $4.00 $4.10 $4.00 $4.05 $4.05 11,900
2018-01-12 $4.05 $4.05 $3.96 $4.00 $4.00 5,683
2018-01-11 $4.05 $4.10 $4.00 $4.05 $4.05 4,350
2018-01-10 $4.01 $4.10 $4.01 $4.10 $4.10 579
2018-01-09 $4.05 $4.10 $4.00 $4.10 $4.10 7,436
2018-01-08 $4.10 $4.15 $3.95 $4.10 $4.10 13,112
2018-01-05 $3.95 $4.26 $3.95 $4.20 $4.20 52,250
2018-01-04 $4.05 $4.10 $3.95 $4.00 $4.00 19,825
2018-01-03 $3.70 $4.00 $3.70 $4.00 $4.00 16,451
2018-01-02 $3.75 $3.75 $3.65 $3.65 $3.65 9,572
2017-12-29 $3.45 $3.65 $3.41 $3.65 $3.65 16,954
2017-12-28 $3.51 $3.51 $3.41 $3.50 $3.50 32,733
2017-12-27 $3.55 $3.60 $3.50 $3.55 $3.55 16,610
2017-12-26 $3.55 $3.60 $3.51 $3.60 $3.60 12,017
2017-12-22 $3.55 $3.55 $3.45 $3.50 $3.50 26,449
2017-12-21 $3.55 $3.66 $3.40 $3.45 $3.45 84,544
2017-12-20 $3.65 $3.65 $3.60 $3.60 $3.60 3,972
2017-12-19 $3.75 $3.75 $3.65 $3.65 $3.65 1,348
2017-12-18 $3.65 $3.80 $3.65 $3.70 $3.70 13,370
2017-12-15 $3.70 $3.85 $3.65 $3.65 $3.65 13,623
2017-12-14 $3.75 $3.85 $3.75 $3.75 $3.75 21,148
2017-12-13 $3.91 $3.91 $3.68 $3.75 $3.75 32,502
2017-12-12 $3.85 $3.90 $3.85 $3.90 $3.90 2,915
2017-12-11 $3.80 $3.90 $3.80 $3.80 $3.80 3,563
2017-12-08 $3.80 $3.90 $3.80 $3.85 $3.85 3,446
2017-12-07 $3.90 $3.90 $3.79 $3.80 $3.80 13,593
2017-12-06 $3.85 $3.95 $3.71 $3.80 $3.80 4,505
2017-12-05 $3.90 $3.95 $3.85 $3.90 $3.90 2,386
2017-12-04 $3.95 $4.00 $3.83 $3.95 $3.95 17,170
2017-12-01 $3.95 $4.00 $3.95 $4.00 $4.00 7,684
2017-11-30 $3.95 $4.01 $3.95 $3.95 $3.95 2,025
2017-11-29 $4.00 $4.00 $3.95 $4.00 $4.00 1,715
2017-11-28 $3.95 $4.00 $3.95 $3.95 $3.95 1,740
2017-11-27 $3.85 $4.00 $3.85 $4.00 $4.00 4,362
2017-11-24 $3.90 $3.90 $3.80 $3.90 $3.90 10,279
2017-11-22 $4.02 $4.02 $3.80 $3.90 $3.90 3,803
2017-11-21 $4.02 $4.05 $3.95 $3.95 $3.95 20,360
2017-11-20 $4.00 $4.00 $3.95 $3.95 $3.95 1,368
2017-11-17 $3.90 $4.00 $3.68 $3.95 $3.95 54,688
2017-11-16 $3.95 $4.00 $3.90 $3.95 $3.95 2,191
2017-11-15 $4.00 $4.00 $3.90 $4.00 $4.00 3,070
2017-11-14 $4.00 $4.05 $3.90 $4.00 $4.00 27,317
2017-11-13 $3.90 $4.05 $3.90 $4.05 $4.05 27,528
2017-11-10 $3.75 $4.00 $3.65 $3.90 $3.90 22,895
2017-11-09 $4.00 $4.00 $3.60 $3.60 $3.60 40,217
2017-11-08 $4.00 $4.05 $3.97 $4.00 $4.00 28,482
2017-11-07 $4.03 $4.03 $3.90 $4.00 $4.00 25,810
2017-11-06 $3.85 $4.05 $3.85 $4.05 $4.05 29,768
2017-11-03 $3.80 $3.85 $3.80 $3.85 $3.85 13,816
2017-11-02 $3.80 $3.85 $3.80 $3.85 $3.85 1,138
2017-11-01 $3.75 $3.85 $3.75 $3.85 $3.85 11,037
2017-10-31 $3.70 $3.80 $3.70 $3.76 $3.76 579
2017-10-30 $3.75 $3.80 $3.75 $3.75 $3.75 2,300
2017-10-27 $3.70 $3.80 $3.70 $3.80 $3.80 5,875
2017-10-26 $3.60 $3.75 $3.60 $3.60 $3.60 6,637
2017-10-25 $3.70 $3.70 $3.60 $3.60 $3.60 739
2017-10-24 $3.60 $3.70 $3.60 $3.70 $3.70 26,986
2017-10-23 $3.55 $3.70 $3.55 $3.70 $3.70 7,114
2017-10-20 $3.55 $3.65 $3.55 $3.60 $3.60 2,686
2017-10-19 $3.65 $3.70 $3.59 $3.60 $3.60 27,758
2017-10-18 $3.65 $3.70 $3.65 $3.70 $3.70 2,939
2017-10-17 $3.65 $3.70 $3.65 $3.65 $3.65 3,496
2017-10-16 $3.65 $3.75 $3.65 $3.65 $3.65 1,797
2017-10-13 $3.70 $3.70 $3.70 $3.70 $3.70 6,804
2017-10-12 $3.70 $3.70 $3.65 $3.65 $3.65 3,574
2017-10-11 $3.80 $3.85 $3.65 $3.70 $3.70 15,026
2017-10-10 $3.85 $3.85 $3.75 $3.75 $3.75 1,872
2017-10-09 $3.80 $3.85 $3.80 $3.85 $3.85 1,090
2017-10-06 $3.85 $3.85 $3.80 $3.85 $3.85 1,034
2017-10-05 $3.84 $3.85 $3.81 $3.83 $3.83 14,144
2017-10-04 $3.85 $3.85 $3.85 $3.85 $3.85 2,179
2017-10-03 $3.90 $4.00 $3.85 $3.85 $3.85 22,742
2017-10-02 $3.85 $4.00 $3.85 $3.93 $3.93 4,901
2017-09-29 $3.90 $3.90 $3.80 $3.80 $3.80 3,164
2017-09-28 $3.90 $3.95 $3.80 $3.95 $3.95 29,893
2017-09-27 $4.05 $4.05 $3.85 $3.85 $3.85 7,783
2017-09-26 $4.00 $4.00 $4.00 $4.00 $4.00 156
2017-09-25 $4.05 $4.05 $4.00 $4.00 $4.00 953
2017-09-22 $3.95 $4.00 $3.95 $4.00 $4.00 12,129
2017-09-21 $3.85 $3.90 $3.85 $3.90 $3.90 609
2017-09-20 $3.90 $4.05 $3.80 $3.90 $3.90 6,390
2017-09-19 $3.85 $3.95 $3.85 $3.95 $3.95 9,259
2017-09-18 $3.80 $3.90 $3.80 $3.90 $3.90 18,648
2017-09-15 $3.90 $3.94 $3.80 $3.80 $3.80 4,284
2017-09-14 $3.90 $3.95 $3.80 $3.85 $3.85 16,178
2017-09-13 $4.05 $4.05 $3.95 $4.00 $4.00 6,255
2017-09-12 $4.10 $4.10 $3.95 $3.95 $3.95 8,892
2017-09-11 $4.30 $4.30 $4.11 $4.15 $4.15 14,069
2017-09-08 $4.06 $4.30 $4.05 $4.30 $4.30 72,142
2017-09-07 $3.90 $4.15 $3.87 $4.06 $4.06 36,178
2017-09-06 $3.40 $3.90 $3.40 $3.80 $3.80 22,868
2017-09-05 $3.55 $3.60 $3.44 $3.60 $3.60 39,245
2017-09-01 $3.55 $3.60 $3.40 $3.45 $3.45 85,739
2017-08-31 $3.55 $3.55 $3.40 $3.55 $3.55 21,786
2017-08-30 $3.50 $3.55 $3.45 $3.55 $3.55 108,686
2017-08-29 $3.45 $3.50 $3.30 $3.45 $3.45 28,274
2017-08-28 $3.55 $3.55 $3.45 $3.45 $3.45 29,294
2017-08-25 $3.50 $3.60 $3.50 $3.60 $3.60 7,162
2017-08-24 $3.50 $3.60 $3.45 $3.60 $3.60 63,571
2017-08-23 $3.45 $3.50 $3.40 $3.50 $3.50 3,562
2017-08-22 $3.40 $3.45 $3.30 $3.45 $3.45 12,595
2017-08-21 $3.45 $3.45 $3.40 $3.45 $3.45 1,156
2017-08-18 $3.26 $3.40 $3.26 $3.40 $3.40 728
2017-08-17 $3.35 $3.45 $3.35 $3.45 $3.45 13,516
2017-08-16 $3.40 $3.45 $3.40 $3.40 $3.40 7,707
2017-08-15 $3.45 $3.45 $3.35 $3.40 $3.40 13,491
2017-08-14 $3.40 $3.50 $3.40 $3.45 $3.45 12,591
2017-08-11 $3.40 $3.50 $3.35 $3.45 $3.45 2,566
2017-08-10 $3.35 $3.45 $3.35 $3.45 $3.45 22,139
2017-08-09 $3.65 $3.65 $3.25 $3.25 $3.25 27,351
2017-08-08 $3.90 $3.90 $3.75 $3.75 $3.75 2,804
2017-08-07 $4.00 $4.05 $3.75 $3.80 $3.80 11,806
2017-08-04 $4.08 $4.08 $3.81 $3.95 $3.95 10,032
2017-08-03 $3.76 $4.05 $3.76 $4.05 $4.05 41,534
2017-08-02 $3.80 $3.86 $3.75 $3.80 $3.80 21,378
2017-08-01 $3.70 $3.75 $3.70 $3.75 $3.75 4,250
2017-07-31 $3.55 $3.65 $3.55 $3.65 $3.65 2,075
2017-07-28 $3.63 $3.70 $3.63 $3.65 $3.65 9,372
2017-07-27 $3.50 $3.65 $3.50 $3.65 $3.65 5,022
2017-07-26 $3.45 $3.55 $3.45 $3.55 $3.55 3,873
2017-07-25 $3.65 $3.65 $3.35 $3.40 $3.40 64,148
2017-07-24 $3.60 $3.65 $3.50 $3.50 $3.50 1,251
2017-07-21 $3.45 $3.65 $3.45 $3.60 $3.60 5,991
2017-07-20 $3.60 $3.60 $3.60 $3.60 $3.60 463
2017-07-19 $3.54 $3.58 $3.40 $3.55 $3.55 35,131
2017-07-18 $3.65 $3.65 $3.65 $3.65 $3.65 133
2017-07-17 $3.50 $3.60 $3.50 $3.55 $3.55 7,416
2017-07-14 $3.55 $3.55 $3.50 $3.50 $3.50 475
2017-07-13 $3.55 $3.55 $3.45 $3.55 $3.55 1,449
2017-07-12 $3.35 $3.45 $3.35 $3.45 $3.45 4,502
2017-07-11 $3.50 $3.50 $3.25 $3.25 $3.25 13,290
2017-07-10 $3.40 $3.45 $3.40 $3.45 $3.45 262
2017-07-07 $3.40 $3.50 $3.40 $3.50 $3.50 980
2017-07-06 $3.55 $3.55 $3.40 $3.45 $3.45 24,157
2017-07-05 $3.55 $3.65 $3.35 $3.40 $3.40 48,392
2017-07-03 $3.70 $3.70 $3.55 $3.65 $3.65 2,029
2017-06-30 $3.60 $3.70 $3.60 $3.65 $3.65 816
2017-06-29 $3.55 $3.70 $3.55 $3.70 $3.70 6,292
2017-06-28 $3.60 $3.70 $3.50 $3.50 $3.50 2,568
2017-06-27 $3.50 $3.65 $3.50 $3.65 $3.65 2,055
2017-06-26 $3.75 $3.75 $3.50 $3.50 $3.50 19,198
2017-06-23 $3.70 $3.75 $3.65 $3.75 $3.75 31,007
2017-06-22 $3.60 $3.75 $3.60 $3.75 $3.75 3,757
2017-06-21 $3.65 $3.65 $3.55 $3.55 $3.55 12,997
2017-06-20 $3.65 $3.70 $3.55 $3.60 $3.60 10,634
2017-06-19 $3.55 $3.65 $3.55 $3.65 $3.65 5,637
2017-06-16 $3.60 $3.65 $3.40 $3.50 $3.50 9,921
2017-06-15 $3.50 $3.65 $3.45 $3.65 $3.65 922
2017-06-14 $3.54 $3.55 $3.54 $3.55 $3.55 2,975
2017-06-13 $3.46 $3.55 $3.46 $3.55 $3.55 4,571
2017-06-12 $3.55 $3.55 $3.40 $3.40 $3.40 15,576
2017-06-09 $3.55 $3.60 $3.45 $3.45 $3.45 18,410
2017-06-08 $3.60 $3.60 $3.50 $3.60 $3.60 340
2017-06-07 $3.60 $3.65 $3.45 $3.51 $3.51 7,454
2017-06-06 $3.55 $3.60 $3.45 $3.60 $3.60 13,506
2017-06-05 $3.60 $3.60 $3.55 $3.56 $3.56 8,359
2017-06-02 $3.61 $3.61 $3.55 $3.55 $3.55 693
2017-06-01 $3.55 $3.70 $3.50 $3.50 $3.50 3,041
2017-05-31 $3.50 $3.50 $3.45 $3.50 $3.50 22,728
2017-05-30 $3.70 $3.70 $3.40 $3.40 $3.40 24,398
2017-05-26 $3.50 $3.70 $3.48 $3.65 $3.65 9,134
2017-05-25 $3.41 $3.45 $3.40 $3.45 $3.45 12,170
2017-05-24 $3.80 $3.80 $3.40 $3.40 $3.40 36,330
2017-05-23 $3.70 $3.78 $3.65 $3.78 $3.78 21,397
2017-05-22 $3.60 $3.70 $3.60 $3.70 $3.70 5,912
2017-05-19 $3.50 $3.65 $3.50 $3.65 $3.65 14,304
2017-05-18 $3.50 $3.51 $3.45 $3.48 $3.48 23,505
2017-05-17 $3.70 $3.70 $3.55 $3.56 $3.56 4,365
2017-05-16 $3.52 $3.65 $3.45 $3.60 $3.60 8,937
2017-05-15 $3.53 $3.53 $3.40 $3.50 $3.50 62,660
2017-05-12 $3.60 $3.60 $3.55 $3.60 $3.60 22,800
2017-05-11 $3.70 $3.70 $3.55 $3.55 $3.55 17,600
2017-05-10 $3.38 $3.70 $3.38 $3.70 $3.70 44,200
2017-05-09 $3.25 $3.36 $3.20 $3.20 $3.20 46,200
2017-05-08 $3.30 $3.30 $3.25 $3.25 $3.25 11,900
2017-05-05 $3.25 $3.30 $3.25 $3.28 $3.28 4,300
2017-05-04 $3.25 $3.27 $3.25 $3.25 $3.25 2,200
2017-05-03 $3.30 $3.35 $3.25 $3.28 $3.28 14,300
2017-05-02 $3.60 $3.60 $3.15 $3.30 $3.30 36,800
2017-05-01 $3.50 $3.55 $3.50 $3.55 $3.55 1,000
2017-04-28 $3.50 $3.60 $3.50 $3.60 $3.60 2,300
2017-04-27 $3.20 $3.85 $3.20 $3.45 $3.45 34,300
2017-04-26 $3.20 $3.35 $3.15 $3.15 $3.15 20,300
2017-04-25 $3.21 $3.35 $3.20 $3.25 $3.25 6,500
2017-04-24 $3.20 $3.40 $3.10 $3.10 $3.10 18,500
2017-04-21 $3.67 $3.67 $3.20 $3.20 $3.20 22,500
2017-04-20 $3.70 $3.70 $3.60 $3.60 $3.60 10,300
2017-04-19 $3.78 $3.78 $3.70 $3.70 $3.70 9,700
2017-04-18 $3.70 $3.85 $3.70 $3.75 $3.75 15,500
2017-04-17 $3.60 $3.80 $3.60 $3.73 $3.73 11,000
2017-04-13 $3.20 $3.60 $3.20 $3.60 $3.60 27,600
2017-04-12 $3.25 $3.25 $3.15 $3.25 $3.25 1,700
2017-04-11 $3.15 $3.20 $3.10 $3.10 $3.10 9,000
2017-04-10 $3.05 $3.10 $3.05 $3.10 $3.10 11,600
2017-04-07 $3.15 $3.15 $3.00 $3.00 $3.00 15,700
2017-04-06 $3.10 $3.15 $3.05 $3.08 $3.08 8,600
2017-04-05 $3.05 $3.10 $3.05 $3.05 $3.05 13,600
2017-04-04 $3.00 $3.10 $2.95 $2.95 $2.95 13,100
2017-04-03 $3.10 $3.13 $3.00 $3.00 $3.00 20,900
2017-03-31 $3.15 $3.20 $3.15 $3.15 $3.15 4,500
2017-03-30 $3.15 $3.18 $3.05 $3.10 $3.10 13,800
2017-03-29 $3.10 $3.14 $3.10 $3.10 $3.10 1,600
2017-03-28 $3.10 $3.20 $3.10 $3.15 $3.15 2,800
2017-03-27 $3.15 $3.20 $3.10 $3.10 $3.10 7,200
2017-03-24 $3.15 $3.15 $3.10 $3.15 $3.15 41,400
2017-03-23 $3.10 $3.15 $3.10 $3.15 $3.15 6,800
2017-03-22 $3.30 $3.30 $3.05 $3.15 $3.15 17,600
2017-03-21 $3.20 $3.35 $3.05 $3.20 $3.20 85,700
2017-03-20 $3.00 $3.24 $3.00 $3.10 $3.10 11,100
2017-03-17 $3.00 $3.10 $3.00 $3.00 $3.00 4,400
2017-03-16 $3.10 $3.10 $3.00 $3.00 $3.00 7,300
2017-03-15 $2.95 $3.10 $2.90 $3.00 $3.00 13,500
2017-03-14 $3.00 $3.10 $2.90 $2.90 $2.90 8,200
2017-03-13 $2.95 $3.10 $2.95 $3.05 $3.05 18,400
2017-03-10 $2.95 $3.00 $2.90 $2.95 $2.95 11,200
2017-03-09 $2.91 $3.00 $2.90 $2.98 $2.98 2,800
2017-03-08 $2.95 $3.05 $2.90 $2.95 $2.95 23,900
2017-03-07 $3.00 $3.15 $2.95 $2.95 $2.95 19,700
2017-03-06 $3.10 $3.10 $3.00 $3.05 $3.05 14,800
2017-03-03 $3.05 $3.15 $3.05 $3.15 $3.15 1,400
2017-03-02 $2.95 $3.15 $2.95 $3.15 $3.15 17,200
2017-03-01 $2.95 $3.10 $2.95 $3.00 $3.00 14,400
2017-02-28 $3.00 $3.00 $2.95 $2.95 $2.95 10,000
2017-02-27 $3.00 $3.00 $2.90 $3.00 $3.00 3,400
2017-02-24 $3.00 $3.15 $2.90 $2.90 $2.90 27,200
2017-02-23 $3.30 $3.30 $2.98 $3.00 $3.00 57,100
2017-02-22 $3.35 $3.35 $3.15 $3.20 $3.20 3,100
2017-02-21 $3.15 $3.45 $3.10 $3.35 $3.35 15,100
2017-02-17 $2.90 $3.20 $2.86 $3.13 $3.13 34,000
2017-02-16 $3.20 $3.25 $2.85 $2.85 $2.85 193,100
2017-02-15 $3.25 $3.35 $3.20 $3.20 $3.20 71,700
2017-02-14 $3.43 $3.43 $3.30 $3.30 $3.30 17,500
2017-02-13 $3.35 $3.36 $3.25 $3.30 $3.30 89,000
2017-02-10 $3.45 $3.45 $3.35 $3.45 $3.45 14,900
2017-02-09 $3.50 $3.55 $3.30 $3.40 $3.40 12,400
2017-02-08 $3.35 $3.38 $3.30 $3.30 $3.30 9,100
2017-02-07 $3.40 $3.40 $3.25 $3.30 $3.30 22,700
2017-02-06 $3.40 $3.45 $3.35 $3.38 $3.38 24,900
2017-02-03 $3.40 $3.41 $3.35 $3.40 $3.40 10,400
2017-02-02 $3.45 $3.45 $3.35 $3.45 $3.45 5,200
2017-02-01 $3.45 $3.47 $3.30 $3.35 $3.35 6,700
2017-01-31 $3.45 $3.53 $3.30 $3.30 $3.30 22,000
2017-01-30 $3.40 $3.55 $3.40 $3.55 $3.55 5,100
2017-01-27 $3.55 $3.55 $3.45 $3.46 $3.46 16,300
2017-01-26 $3.60 $3.63 $3.55 $3.55 $3.55 4,000
2017-01-25 $3.60 $3.63 $3.56 $3.60 $3.60 2,200
2017-01-24 $3.61 $3.61 $3.61 $3.61 $3.61 200
2017-01-23 $3.70 $3.75 $3.60 $3.60 $3.60 23,800
2017-01-20 $3.75 $3.75 $3.67 $3.70 $3.70 50,800
2017-01-19 $3.75 $3.78 $3.75 $3.78 $3.78 1,700
2017-01-18 $3.75 $3.82 $3.75 $3.78 $3.78 3,000
2017-01-17 $3.85 $3.85 $3.80 $3.80 $3.80 1,100
2017-01-13 $3.85 $3.90 $3.85 $3.90 $3.90 1,500
2017-01-12 $3.80 $3.84 $3.75 $3.80 $3.80 8,700
2017-01-11 $3.88 $3.88 $3.88 $3.88 $3.88 300
2017-01-10 $3.80 $3.85 $3.80 $3.85 $3.85 3,600
2017-01-09 $3.75 $3.81 $3.75 $3.75 $3.75 14,200
2017-01-06 $3.85 $3.95 $3.75 $3.75 $3.75 2,500
2017-01-05 $3.91 $4.00 $3.80 $3.90 $3.90 8,100
2017-01-04 $3.85 $3.95 $3.80 $3.80 $3.80 4,800
2017-01-03 $3.85 $3.95 $3.75 $3.80 $3.80 35,200
2016-12-30 $3.75 $3.90 $3.70 $3.90 $3.90 41,700
2016-12-29 $3.70 $3.75 $3.70 $3.70 $3.70 13,200
2016-12-28 $3.65 $3.70 $3.60 $3.60 $3.60 28,400
2016-12-27 $3.60 $3.69 $3.60 $3.65 $3.65 37,600
2016-12-23 $3.60 $3.70 $3.60 $3.65 $3.65 64,400
2016-12-22 $3.48 $3.55 $3.45 $3.50 $3.50 64,000
2016-12-21 $3.46 $3.46 $3.25 $3.40 $3.40 43,700
2016-12-20 $3.50 $3.55 $3.35 $3.40 $3.40 24,100
2016-12-19 $3.67 $3.67 $3.50 $3.50 $3.50 27,200
2016-12-16 $3.70 $3.80 $3.65 $3.65 $3.65 21,000
2016-12-15 $3.60 $3.75 $3.60 $3.70 $3.70 12,200
2016-12-14 $3.86 $3.90 $3.61 $3.61 $3.61 17,400
2016-12-13 $3.90 $3.95 $3.75 $3.90 $3.90 9,700
2016-12-12 $3.90 $4.08 $3.80 $3.80 $3.80 8,600
2016-12-09 $4.00 $4.00 $3.82 $3.85 $3.85 17,900
2016-12-08 $3.80 $4.00 $3.80 $3.85 $3.85 8,600
2016-12-07 $4.25 $4.25 $3.75 $3.85 $3.85 9,300
2016-12-06 $3.90 $4.25 $3.85 $4.00 $4.00 13,500
2016-12-05 $4.05 $4.05 $4.00 $4.00 $4.00 2,900
2016-12-02 $4.00 $4.00 $4.00 $4.00 $4.00 17
2016-12-01 $4.00 $4.25 $4.00 $4.00 $4.00 6,600
2016-11-30 $3.95 $4.00 $3.85 $4.00 $4.00 12,500
2016-11-29 $3.95 $4.00 $3.85 $4.00 $4.00 14,700
2016-11-28 $3.95 $3.95 $3.85 $3.85 $3.85 3,700
2016-11-25 $4.00 $4.00 $3.88 $3.95 $3.95 9,600
2016-11-23 $4.05 $4.05 $3.90 $4.00 $4.00 6,300
2016-11-22 $3.90 $4.00 $3.90 $4.00 $4.00 11,900
2016-11-21 $4.15 $4.15 $3.80 $4.11 $4.11 16,900
2016-11-18 $4.05 $4.15 $3.96 $4.10 $4.10 54,400
2016-11-17 $4.05 $4.20 $3.95 $3.95 $3.95 7,600
2016-11-16 $3.85 $4.05 $3.80 $4.05 $4.05 22,500
2016-11-15 $4.00 $4.06 $3.75 $3.80 $3.80 48,900
2016-11-14 $4.05 $4.20 $4.00 $4.00 $4.00 28,400
2016-11-11 $4.10 $4.30 $4.00 $4.15 $4.15 13,200
2016-11-10 $4.10 $4.15 $4.00 $4.05 $4.05 2,900
2016-11-09 $4.10 $4.30 $4.10 $4.25 $4.25 6,200
2016-11-08 $4.25 $4.35 $4.10 $4.10 $4.10 8,700
2016-11-07 $4.20 $4.25 $4.20 $4.25 $4.25 2,200
2016-11-04 $4.00 $4.25 $4.00 $4.10 $4.10 11,200
2016-11-03 $4.20 $4.20 $4.05 $4.05 $4.05 31,300
2016-11-02 $4.25 $4.25 $4.15 $4.20 $4.20 9,400
2016-11-01 $4.20 $4.30 $4.20 $4.25 $4.25 22,400
2016-10-31 $4.20 $4.30 $4.10 $4.15 $4.15 32,200
2016-10-28 $4.06 $4.31 $4.06 $4.11 $4.11 25,400
2016-10-27 $4.30 $4.33 $4.30 $4.31 $4.31 1,700
2016-10-26 $4.58 $4.67 $4.32 $4.33 $4.33 15,500
2016-10-25 $4.84 $4.84 $4.50 $4.65 $4.65 18,300
2016-10-24 $4.81 $4.96 $4.77 $4.88 $4.88 8,300
2016-10-21 $4.85 $4.89 $4.77 $4.77 $4.77 17,800
2016-10-20 $4.95 $4.95 $4.82 $4.83 $4.83 28,300
2016-10-19 $4.95 $4.97 $4.87 $4.97 $4.97 2,900
2016-10-18 $4.95 $5.08 $4.94 $4.98 $4.98 12,000
2016-10-17 $4.95 $4.96 $4.91 $4.96 $4.96 15,100
2016-10-14 $5.05 $5.05 $4.66 $4.95 $4.95 53,900
2016-10-13 $5.06 $5.06 $4.75 $4.84 $4.84 2,200
2016-10-12 $5.07 $5.07 $5.07 $5.07 $5.07 400
2016-10-11 $5.06 $5.06 $5.05 $5.05 $5.05 900
2016-10-10 $5.24 $5.24 $5.11 $5.11 $5.11 1,200
2016-10-07 $5.04 $5.23 $5.00 $5.21 $5.21 4,400
2016-10-06 $5.03 $5.07 $5.03 $5.07 $5.07 500
2016-10-05 $5.07 $5.19 $4.96 $5.19 $5.19 42,100
2016-10-04 $4.87 $5.23 $4.62 $5.23 $5.23 54,600
2016-10-03 $4.74 $4.94 $4.67 $4.74 $4.74 28,600
2016-09-30 $5.01 $5.01 $5.01 $5.01 $5.01 500
2016-09-29 $4.95 $4.95 $4.77 $4.80 $4.80 2,100
2016-09-28 $4.77 $5.04 $4.70 $4.94 $4.94 22,800
2016-09-27 $4.89 $4.91 $4.77 $4.78 $4.78 5,900
2016-09-26 $4.94 $5.01 $4.85 $4.88 $4.88 12,900
2016-09-23 $4.89 $4.97 $4.86 $4.86 $4.86 1,200
2016-09-22 $5.05 $5.10 $4.99 $5.02 $5.02 27,500
2016-09-21 $5.07 $5.17 $4.97 $5.04 $5.04 22,400
2016-09-20 $5.06 $5.10 $5.05 $5.10 $5.10 5,900
2016-09-19 $5.07 $5.30 $5.01 $5.05 $5.05 12,000
2016-09-16 $5.38 $5.40 $5.02 $5.04 $5.04 17,600
2016-09-15 $5.38 $5.38 $5.21 $5.23 $5.23 900
2016-09-14 $5.26 $5.37 $5.20 $5.33 $5.33 14,400
2016-09-13 $5.26 $5.44 $5.25 $5.44 $5.44 10,800
2016-09-12 $5.24 $5.50 $5.23 $5.43 $5.43 5,300
2016-09-09 $5.40 $5.40 $5.26 $5.26 $5.26 800
2016-09-08 $5.33 $5.50 $5.25 $5.36 $5.36 2,700
2016-09-07 $5.53 $5.55 $5.34 $5.34 $5.34 7,600
2016-09-06 $5.58 $5.61 $5.49 $5.56 $5.56 1,900
2016-09-02 $5.45 $5.47 $5.45 $5.47 $5.47 1,100
2016-09-01 $5.45 $5.51 $5.45 $5.47 $5.47 1,400
2016-08-31 $5.28 $5.47 $5.28 $5.46 $5.46 1,000
2016-08-30 $5.46 $5.57 $5.43 $5.49 $5.49 4,300
2016-08-29 $5.41 $5.59 $5.41 $5.51 $5.51 6,200
2016-08-26 $5.43 $5.43 $5.43 $5.43 $5.43 200
2016-08-25 $5.51 $5.62 $5.40 $5.51 $5.51 15,200
2016-08-24 $5.25 $5.62 $5.25 $5.47 $5.47 9,200
2016-08-23 $5.57 $5.62 $5.35 $5.62 $5.62 29,300
2016-08-22 $5.16 $5.57 $5.10 $5.55 $5.55 50,600
2016-08-19 $5.26 $5.35 $5.20 $5.31 $5.31 7,900
2016-08-18 $5.05 $5.44 $4.98 $5.35 $5.35 17,900
2016-08-17 $5.13 $5.19 $4.96 $5.12 $5.12 12,600
2016-08-16 $4.85 $5.09 $4.85 $5.09 $5.09 192,100
2016-08-15 $5.04 $5.34 $5.04 $5.21 $5.21 6,700
2016-08-12 $5.08 $5.08 $5.08 $5.08 $5.08 100
2016-08-11 $4.94 $5.15 $4.85 $5.10 $5.10 9,000
2016-08-10 $5.07 $5.23 $5.07 $5.23 $5.23 3,800
2016-08-09 $5.08 $5.13 $4.97 $5.05 $5.05 14,100
2016-08-08 $5.32 $5.32 $5.06 $5.06 $5.06 4,800
2016-08-05 $5.34 $5.35 $5.18 $5.32 $5.32 10,200
2016-08-04 $5.35 $5.38 $5.10 $5.30 $5.30 32,300
2016-08-03 $4.76 $5.36 $4.54 $5.31 $5.31 135,300
2016-08-02 $4.54 $4.96 $4.51 $4.81 $4.81 104,800
2016-08-01 $4.52 $4.54 $4.46 $4.52 $4.52 6,700
2016-07-29 $4.56 $4.65 $4.51 $4.52 $4.52 9,700
2016-07-28 $4.60 $4.60 $4.60 $4.60 $4.60 182
2016-07-27 $4.59 $4.65 $4.55 $4.60 $4.60 4,700
2016-07-26 $4.50 $4.59 $4.50 $4.52 $4.52 6,800
2016-07-25 $4.50 $4.57 $4.29 $4.45 $4.45 29,500
2016-07-22 $4.55 $4.55 $4.48 $4.52 $4.52 1,900
2016-07-21 $4.75 $4.75 $4.44 $4.59 $4.59 4,600
2016-07-20 $4.72 $4.80 $4.60 $4.60 $4.60 11,200
2016-07-19 $4.61 $4.86 $4.61 $4.76 $4.76 36,600
2016-07-18 $4.80 $4.98 $4.75 $4.78 $4.78 13,600
2016-07-15 $5.05 $5.05 $4.80 $4.85 $4.85 21,800
2016-07-14 $5.07 $5.07 $4.97 $4.99 $4.99 4,300
2016-07-13 $5.12 $5.12 $5.02 $5.06 $5.06 2,800
2016-07-12 $5.15 $5.22 $5.01 $5.12 $5.12 15,500
2016-07-11 $5.11 $5.23 $5.11 $5.19 $5.19 20,400
2016-07-08 $5.09 $5.20 $5.08 $5.10 $5.10 9,500
2016-07-07 $5.02 $5.20 $5.02 $5.11 $5.11 9,900
2016-07-06 $5.08 $5.23 $5.01 $5.02 $5.02 9,000
2016-07-05 $5.19 $5.19 $4.99 $5.12 $5.12 7,200
2016-07-01 $5.11 $5.25 $5.11 $5.19 $5.19 4,900
2016-06-30 $5.24 $5.39 $5.08 $5.09 $5.09 8,900
2016-06-29 $5.40 $5.40 $5.19 $5.29 $5.29 16,100
2016-06-28 $5.30 $5.41 $5.27 $5.40 $5.40 50,500
2016-06-27 $5.33 $5.36 $5.04 $5.35 $5.35 22,700
2016-06-24 $5.23 $5.41 $5.21 $5.38 $5.38 58,300
2016-06-23 $5.18 $5.40 $5.18 $5.28 $5.28 25,400
2016-06-22 $5.28 $5.39 $5.02 $5.22 $5.22 26,100
2016-06-21 $5.30 $5.48 $5.18 $5.34 $5.34 12,200
2016-06-20 $5.28 $5.42 $5.24 $5.30 $5.30 15,000
2016-06-17 $5.22 $5.36 $4.96 $5.32 $5.32 120,300
2016-06-16 $5.11 $5.26 $4.95 $5.26 $5.26 26,300
2016-06-15 $5.20 $5.20 $5.00 $5.19 $5.19 23,100
2016-06-14 $5.42 $5.42 $4.92 $5.24 $5.24 31,300
2016-06-13 $5.64 $5.64 $5.08 $5.47 $5.47 80,400
2016-06-10 $5.48 $5.63 $5.24 $5.63 $5.63 51,400
2016-06-09 $5.50 $5.59 $5.50 $5.52 $5.52 18,000
2016-06-08 $5.33 $5.56 $5.33 $5.55 $5.55 111,700
2016-06-07 $5.30 $5.38 $5.11 $5.37 $5.37 100,900
2016-06-06 $5.38 $5.59 $5.21 $5.33 $5.33 134,700
2016-06-03 $5.00 $5.34 $4.99 $5.31 $5.31 164,900
2016-06-02 $4.84 $4.98 $4.82 $4.96 $4.96 59,800
2016-06-01 $4.67 $4.83 $4.60 $4.83 $4.83 54,500
2016-05-31 $4.59 $4.71 $4.57 $4.70 $4.70 29,000
2016-05-27 $4.42 $4.66 $4.31 $4.55 $4.55 57,600
2016-05-26 $4.38 $4.41 $4.25 $4.38 $4.38 24,800
2016-05-25 $4.28 $4.31 $4.24 $4.31 $4.31 14,200
2016-05-24 $4.15 $4.20 $4.15 $4.20 $4.20 38,200
2016-05-23 $4.06 $4.10 $4.06 $4.10 $4.10 17,200
2016-05-20 $3.99 $4.07 $3.99 $4.06 $4.06 7,700
2016-05-19 $4.05 $4.06 $3.86 $3.89 $3.89 15,400
2016-05-18 $3.80 $4.08 $3.80 $4.07 $4.07 68,500
2016-05-17 $3.85 $3.87 $3.69 $3.70 $3.70 177,500
2016-05-16 $4.08 $4.08 $3.86 $3.99 $3.99 27,700
2016-05-13 $3.90 $3.98 $3.90 $3.97 $3.97 16,400
2016-05-12 $3.95 $3.95 $3.70 $3.72 $3.72 18,700
2016-05-11 $3.98 $3.99 $3.95 $3.95 $3.95 7,800
2016-05-10 $3.98 $4.02 $3.98 $4.01 $4.01 6,200
2016-05-09 $3.96 $4.12 $3.95 $4.01 $4.01 30,000
2016-05-06 $3.85 $3.95 $3.85 $3.92 $3.92 21,000
2016-05-05 $3.66 $3.87 $3.62 $3.71 $3.71 7,400
2016-05-04 $3.95 $3.99 $3.76 $3.84 $3.84 28,800
2016-05-03 $3.92 $3.94 $3.92 $3.94 $3.94 1,200
2016-05-02 $3.83 $3.94 $3.80 $3.93 $3.93 17,900
2016-04-29 $3.87 $3.95 $3.83 $3.86 $3.86 28,200
2016-04-28 $3.80 $3.97 $3.78 $3.80 $3.80 43,800
2016-04-27 $3.75 $3.77 $3.67 $3.70 $3.70 40,800
2016-04-26 $3.85 $3.93 $3.69 $3.69 $3.69 31,600
2016-04-25 $3.72 $3.80 $3.70 $3.79 $3.79 5,300
2016-04-22 $3.70 $3.70 $3.66 $3.66 $3.66 3,300
2016-04-21 $3.70 $3.71 $3.67 $3.70 $3.70 20,100
2016-04-20 $3.70 $3.73 $3.66 $3.68 $3.68 19,600
2016-04-19 $3.70 $3.78 $3.64 $3.64 $3.64 2,400
2016-04-18 $3.65 $3.77 $3.65 $3.65 $3.65 5,400
2016-04-15 $3.74 $3.81 $3.67 $3.67 $3.67 77,500
2016-04-14 $3.75 $3.78 $3.70 $3.74 $3.74 4,600
2016-04-13 $3.79 $3.92 $3.65 $3.65 $3.65 73,100
2016-04-12 $3.76 $3.76 $3.76 $3.76 $3.76 100
2016-04-11 $3.78 $3.78 $3.74 $3.74 $3.74 700
2016-04-08 $3.75 $3.78 $3.75 $3.78 $3.78 1,000
2016-04-07 $3.75 $3.76 $3.75 $3.76 $3.76 3,500
2016-04-06 $3.70 $3.80 $3.70 $3.70 $3.70 7,400
2016-04-05 $3.76 $3.77 $3.74 $3.77 $3.77 400
2016-04-04 $3.74 $3.79 $3.74 $3.79 $3.79 3,500
2016-04-01 $3.78 $3.78 $3.70 $3.70 $3.70 6,800
2016-03-31 $3.72 $3.78 $3.69 $3.70 $3.70 6,900
2016-03-30 $3.72 $3.78 $3.70 $3.75 $3.75 1,300
2016-03-29 $3.61 $3.78 $3.61 $3.67 $3.67 16,800
2016-03-28 $3.70 $3.79 $3.61 $3.68 $3.68 8,800
2016-03-24 $3.66 $3.77 $3.62 $3.71 $3.71 6,000
2016-03-23 $3.58 $3.74 $3.58 $3.63 $3.63 23,500
2016-03-22 $3.64 $3.64 $3.42 $3.52 $3.52 48,600
2016-03-21 $3.68 $3.74 $3.68 $3.68 $3.68 12,500
2016-03-18 $3.68 $3.75 $3.66 $3.66 $3.66 37,400
2016-03-17 $3.67 $3.79 $3.67 $3.68 $3.68 19,200
2016-03-16 $3.76 $3.80 $3.74 $3.74 $3.74 6,000
2016-03-15 $3.85 $3.86 $3.80 $3.80 $3.80 11,100
2016-03-14 $3.87 $3.88 $3.84 $3.85 $3.85 11,600
2016-03-11 $3.81 $3.88 $3.81 $3.86 $3.86 59,200
2016-03-10 $3.80 $3.88 $3.76 $3.80 $3.80 4,700
2016-03-09 $3.74 $3.88 $3.71 $3.87 $3.87 3,300
2016-03-08 $3.77 $3.89 $3.70 $3.70 $3.70 3,200
2016-03-07 $3.80 $3.89 $3.66 $3.73 $3.73 7,600
2016-03-04 $3.85 $3.90 $3.83 $3.83 $3.83 37,900
2016-03-03 $3.82 $3.95 $3.82 $3.86 $3.86 14,400
2016-03-02 $3.80 $3.84 $3.79 $3.83 $3.83 9,800
2016-03-01 $3.82 $3.82 $3.79 $3.79 $3.79 1,600
2016-02-29 $3.79 $3.83 $3.75 $3.77 $3.77 4,800
2016-02-26 $3.78 $3.82 $3.76 $3.81 $3.81 5,200
2016-02-25 $3.71 $3.77 $3.71 $3.77 $3.77 3,000
2016-02-24 $3.70 $3.74 $3.70 $3.74 $3.74 5,500
2016-02-23 $3.73 $3.73 $3.69 $3.71 $3.71 3,700
2016-02-22 $3.77 $3.77 $3.61 $3.71 $3.71 13,600
2016-02-19 $3.83 $3.85 $3.81 $3.81 $3.81 2,700
2016-02-18 $3.83 $3.85 $3.83 $3.85 $3.85 5,600
2016-02-17 $3.78 $3.83 $3.78 $3.83 $3.83 17,600
2016-02-16 $3.78 $3.78 $3.78 $3.78 $3.78 100
2016-02-12 $3.70 $3.83 $3.70 $3.83 $3.83 8,000
2016-02-11 $3.76 $3.76 $3.55 $3.71 $3.71 34,300
2016-02-10 $3.70 $3.75 $3.70 $3.75 $3.75 800
2016-02-09 $3.66 $3.67 $3.62 $3.65 $3.65 13,500
2016-02-08 $3.73 $3.79 $3.70 $3.76 $3.76 6,500
2016-02-05 $3.83 $3.83 $3.75 $3.78 $3.78 10,700
2016-02-04 $3.86 $3.86 $3.83 $3.84 $3.84 4,100
2016-02-03 $3.86 $3.86 $3.83 $3.86 $3.86 2,900
2016-02-02 $3.83 $3.85 $3.83 $3.83 $3.83 9,500
2016-02-01 $3.75 $3.88 $3.75 $3.88 $3.88 10,300
2016-01-29 $3.84 $3.85 $3.75 $3.76 $3.76 4,500
2016-01-28 $3.82 $3.85 $3.78 $3.78 $3.78 1,000
2016-01-27 $3.87 $3.87 $3.75 $3.75 $3.75 1,100
2016-01-26 $3.82 $3.90 $3.82 $3.85 $3.85 3,000
2016-01-25 $3.85 $3.90 $3.82 $3.82 $3.82 1,500
2016-01-22 $3.75 $3.87 $3.71 $3.85 $3.85 15,300
2016-01-21 $3.67 $3.75 $3.52 $3.75 $3.75 33,100
2016-01-20 $3.63 $3.92 $3.52 $3.70 $3.70 63,600
2016-01-19 $3.65 $3.71 $3.65 $3.70 $3.70 3,800
2016-01-15 $3.71 $3.71 $3.59 $3.65 $3.65 18,900
2016-01-14 $3.72 $3.72 $3.68 $3.68 $3.68 11,200
2016-01-13 $3.75 $3.75 $3.73 $3.75 $3.75 8,100
2016-01-12 $3.71 $3.75 $3.70 $3.73 $3.73 3,100
2016-01-11 $3.72 $3.75 $3.71 $3.73 $3.73 6,100
2016-01-08 $3.70 $3.73 $3.70 $3.71 $3.71 3,200
2016-01-07 $3.66 $3.70 $3.66 $3.68 $3.68 10,900
2016-01-06 $3.60 $3.74 $3.60 $3.70 $3.70 6,000
2016-01-05 $3.63 $3.69 $3.56 $3.69 $3.69 3,400
2016-01-04 $3.72 $3.73 $3.65 $3.65 $3.65 1,700
2015-12-31 $3.74 $3.75 $3.72 $3.72 $3.72 6,400
2015-12-30 $3.70 $3.75 $3.69 $3.75 $3.75 7,400
2015-12-29 $3.71 $3.74 $3.69 $3.69 $3.69 5,900
2015-12-28 $3.80 $3.80 $3.70 $3.70 $3.70 6,900
2015-12-24 $3.70 $3.83 $3.70 $3.82 $3.82 1,800
2015-12-23 $3.72 $3.84 $3.70 $3.84 $3.84 33,300
2015-12-22 $3.70 $3.74 $3.69 $3.72 $3.72 24,300
2015-12-21 $3.74 $3.74 $3.70 $3.71 $3.71 4,200
2015-12-18 $3.73 $3.80 $3.71 $3.80 $3.80 11,000
2015-12-17 $3.73 $3.80 $3.65 $3.72 $3.72 13,100
2015-12-16 $3.74 $3.80 $3.72 $3.73 $3.73 11,100
2015-12-15 $3.75 $3.80 $3.72 $3.75 $3.75 25,100
2015-12-14 $3.80 $3.90 $3.80 $3.88 $3.88 13,500
2015-12-11 $3.89 $3.90 $3.79 $3.81 $3.81 3,300
2015-12-10 $3.87 $3.90 $3.85 $3.87 $3.87 10,000
2015-12-09 $3.92 $3.93 $3.86 $3.86 $3.86 10,900
2015-12-08 $3.91 $3.93 $3.90 $3.90 $3.90 5,100
2015-12-07 $3.99 $3.99 $3.90 $3.90 $3.90 3,200
2015-12-04 $3.81 $3.98 $3.81 $3.98 $3.98 3,600
2015-12-03 $3.94 $3.94 $3.79 $3.83 $3.83 13,100
2015-12-02 $3.85 $3.94 $3.85 $3.87 $3.87 3,500
2015-12-01 $3.99 $3.99 $3.86 $3.86 $3.86 5,600
2015-11-30 $3.85 $3.98 $3.85 $3.86 $3.86 12,200
2015-11-27 $3.97 $3.97 $3.91 $3.91 $3.91 1,600
2015-11-25 $4.00 $4.00 $3.83 $3.84 $3.84 45,300
2015-11-24 $3.97 $4.09 $3.97 $4.02 $4.02 1,700
2015-11-23 $3.99 $4.09 $3.95 $4.01 $4.01 22,200
2015-11-20 $4.01 $4.08 $4.01 $4.02 $4.02 1,300
2015-11-19 $4.08 $4.08 $4.00 $4.02 $4.02 1,800
2015-11-18 $4.06 $4.08 $3.99 $4.05 $4.05 17,200
2015-11-17 $4.12 $4.12 $4.05 $4.08 $4.08 13,000
2015-11-16 $4.05 $4.23 $4.04 $4.14 $4.14 29,400
2015-11-13 $4.02 $4.10 $4.02 $4.10 $4.10 6,400
2015-11-12 $4.05 $4.19 $4.05 $4.13 $4.13 14,400
2015-11-11 $4.15 $4.15 $4.07 $4.14 $4.14 6,100
2015-11-10 $4.15 $4.23 $4.12 $4.15 $4.15 8,900
2015-11-09 $4.06 $4.22 $4.05 $4.16 $4.16 9,800
2015-11-06 $4.09 $4.11 $4.04 $4.07 $4.07 16,300
2015-11-05 $4.04 $4.24 $3.96 $4.24 $4.24 57,000
2015-11-04 $4.14 $4.20 $4.04 $4.07 $4.07 179,800
2015-11-03 $4.14 $4.34 $4.14 $4.25 $4.25 9,600
2015-11-02 $4.15 $4.32 $4.15 $4.26 $4.26 10,600
2015-10-30 $4.16 $4.25 $4.13 $4.23 $4.23 12,900
2015-10-29 $4.22 $4.25 $4.11 $4.25 $4.25 12,000
2015-10-28 $4.25 $4.25 $4.22 $4.24 $4.24 19,400
2015-10-27 $4.35 $4.35 $4.22 $4.28 $4.28 13,800
2015-10-26 $4.35 $4.37 $4.25 $4.33 $4.33 15,500
2015-10-23 $4.30 $4.35 $4.22 $4.30 $4.30 10,100
2015-10-22 $4.30 $4.30 $4.19 $4.22 $4.22 4,800
2015-10-21 $4.25 $4.29 $4.14 $4.14 $4.14 15,700
2015-10-20 $4.10 $4.10 $4.10 $4.10 $4.10 100
2015-10-19 $4.20 $4.25 $4.09 $4.09 $4.09 12,400
2015-10-16 $4.10 $4.25 $4.09 $4.25 $4.25 31,900
2015-10-15 $4.05 $4.05 $4.04 $4.05 $4.05 4,900
2015-10-14 $4.15 $4.15 $4.04 $4.08 $4.08 7,800
2015-10-13 $4.05 $4.15 $4.05 $4.05 $4.05 7,400
2015-10-12 $4.11 $4.11 $4.05 $4.06 $4.06 7,300
2015-10-09 $4.15 $4.15 $4.06 $4.09 $4.09 10,000
2015-10-08 $4.16 $4.26 $4.11 $4.19 $4.19 9,200
2015-10-07 $4.06 $4.20 $4.05 $4.09 $4.09 16,000
2015-10-06 $4.07 $4.09 $4.04 $4.08 $4.08 7,500
2015-10-05 $4.09 $4.18 $4.03 $4.03 $4.03 28,600
2015-10-02 $4.03 $4.15 $4.03 $4.10 $4.10 2,300
2015-10-01 $4.09 $4.10 $4.05 $4.08 $4.08 7,900
2015-09-30 $3.96 $4.07 $3.96 $4.03 $4.03 5,100
2015-09-29 $4.02 $4.04 $3.96 $3.96 $3.96 1,600
2015-09-28 $4.04 $4.18 $3.96 $3.96 $3.96 15,200
2015-09-25 $4.12 $4.15 $4.09 $4.10 $4.10 7,700
2015-09-24 $4.21 $4.21 $4.09 $4.14 $4.14 19,300
2015-09-23 $4.23 $4.28 $4.21 $4.28 $4.28 4,600
2015-09-22 $4.19 $4.31 $4.14 $4.16 $4.16 25,300
2015-09-21 $4.25 $4.34 $4.23 $4.25 $4.25 69,200
2015-09-18 $4.13 $4.20 $4.13 $4.20 $4.20 21,600
2015-09-17 $4.20 $4.20 $4.15 $4.19 $4.19 4,100
2015-09-16 $4.19 $4.23 $4.10 $4.19 $4.19 33,100
2015-09-15 $3.98 $4.23 $3.98 $4.23 $4.23 41,500
2015-09-14 $3.90 $4.05 $3.89 $4.04 $4.04 35,200
2015-09-11 $3.95 $3.99 $3.95 $3.99 $3.99 10,200
2015-09-10 $3.96 $4.09 $3.96 $4.00 $4.00 34,900
2015-09-09 $4.11 $4.11 $3.96 $3.99 $3.99 17,900
2015-09-08 $4.05 $4.11 $4.05 $4.08 $4.08 20,800
2015-09-04 $4.01 $4.06 $4.01 $4.02 $4.02 3,600
2015-09-03 $4.08 $4.10 $3.97 $3.97 $3.97 19,300

Perma-Fix Environmental Services Inc (PESI) News Headlines

Recent Perma-Fix Environmental Services Inc (PESI) 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.