Voya Prime Rate Trust (PPR) Exchange: NYSE

  1. Profile
  2. Voya Prime Rate Trust (PPR)

Data as of Oct. 8, 2025

$4.67 ($0.00) 0.00%

Voya Prime Rate Trust - Daily Information
Click for more stock information on Voya Prime Rate Trust.
Daily Information Data
Date Oct. 8, 2025
Open $4.67
Previous Close $4.67
High $4.68
Low $4.65
Adjusted Open $4.67
Previous Adjusted Close $4.67
Adjusted High $4.68
Adjusted Low $4.65
Invest in Voya Prime Rate Trust (PPR)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for Voya Prime Rate Trust (PPR)
Date Open High Low Close Adj.Close Volume
2021-06-04 $4.67 $4.68 $4.65 $4.67 $4.67 548,337
2021-06-03 $4.67 $4.68 $4.66 $4.67 $4.67 230,063
2021-06-02 $4.67 $4.68 $4.66 $4.67 $4.67 695,387
2021-06-01 $4.68 $4.68 $4.67 $4.67 $4.67 388,065
2021-05-28 $4.69 $4.70 $4.67 $4.68 $4.68 582,194
2021-05-27 $4.68 $4.69 $4.65 $4.68 $4.68 862,541
2021-05-26 $4.69 $4.70 $4.68 $4.69 $4.69 982,644
2021-05-25 $4.62 $4.69 $4.62 $4.69 $4.69 1,971,845
2021-05-24 $4.59 $4.60 $4.57 $4.57 $4.57 309,819
2021-05-21 $4.58 $4.60 $4.58 $4.60 $4.60 181,264
2021-05-20 $4.57 $4.59 $4.57 $4.57 $4.57 467,182
2021-05-19 $4.56 $4.58 $4.56 $4.58 $4.58 230,755
2021-05-18 $4.56 $4.58 $4.56 $4.58 $4.58 437,733
2021-05-17 $4.58 $4.58 $4.56 $4.56 $4.56 164,287
2021-05-14 $4.59 $4.60 $4.56 $4.57 $4.57 382,159
2021-05-13 $4.54 $4.58 $4.54 $4.56 $4.56 210,633
2021-05-12 $4.55 $4.56 $4.54 $4.54 $4.54 203,299
2021-05-11 $4.57 $4.57 $4.55 $4.55 $4.55 215,281
2021-05-10 $4.58 $4.58 $4.56 $4.57 $4.57 315,859
2021-05-07 $4.58 $4.60 $4.57 $4.57 $4.57 213,276
2021-05-06 $4.58 $4.59 $4.58 $4.58 $4.57 163,027
2021-05-05 $4.58 $4.59 $4.58 $4.58 $4.57 186,214
2021-05-04 $4.58 $4.60 $4.58 $4.58 $4.57 291,324
2021-05-03 $4.57 $4.60 $4.57 $4.59 $4.58 209,552
2021-04-30 $4.58 $4.58 $4.57 $4.57 $4.56 160,732
2021-04-29 $4.57 $4.59 $4.57 $4.58 $4.57 244,477
2021-04-28 $4.56 $4.59 $4.56 $4.57 $4.56 229,183
2021-04-27 $4.57 $4.58 $4.56 $4.57 $4.56 242,921
2021-04-26 $4.54 $4.58 $4.54 $4.56 $4.55 454,562
2021-04-23 $4.60 $4.60 $4.58 $4.59 $4.58 276,159
2021-04-22 $4.61 $4.61 $4.59 $4.60 $4.59 145,003
2021-04-21 $4.64 $4.64 $4.59 $4.61 $4.60 316,806
2021-04-20 $4.64 $4.64 $4.60 $4.62 $4.61 554,417
2021-04-19 $4.63 $4.65 $4.62 $4.63 $4.62 582,053
2021-04-16 $4.64 $4.64 $4.62 $4.63 $4.62 330,029
2021-04-15 $4.65 $4.65 $4.63 $4.64 $4.63 470,100
2021-04-14 $4.65 $4.67 $4.63 $4.65 $4.64 441,321
2021-04-13 $4.66 $4.66 $4.64 $4.64 $4.63 188,479
2021-04-12 $4.66 $4.66 $4.64 $4.65 $4.64 395,116
2021-04-09 $4.69 $4.69 $4.65 $4.66 $4.65 370,086
2021-04-08 $4.68 $4.71 $4.67 $4.70 $4.68 223,005
2021-04-07 $4.67 $4.70 $4.67 $4.69 $4.67 315,594
2021-04-06 $4.67 $4.69 $4.66 $4.68 $4.66 174,124
2021-04-05 $4.66 $4.69 $4.65 $4.66 $4.64 235,991
2021-04-01 $4.64 $4.68 $4.64 $4.67 $4.65 569,467
2021-03-31 $4.64 $4.65 $4.64 $4.64 $4.62 314,923
2021-03-30 $4.63 $4.64 $4.62 $4.64 $4.62 456,978
2021-03-29 $4.63 $4.64 $4.62 $4.63 $4.61 325,896
2021-03-26 $4.64 $4.65 $4.63 $4.64 $4.62 428,094
2021-03-25 $4.64 $4.64 $4.63 $4.64 $4.62 261,412
2021-03-24 $4.63 $4.64 $4.63 $4.63 $4.61 206,898
2021-03-23 $4.62 $4.65 $4.62 $4.64 $4.62 168,212
2021-03-22 $4.63 $4.64 $4.62 $4.62 $4.60 287,471
2021-03-19 $4.62 $4.64 $4.62 $4.63 $4.61 164,135
2021-03-18 $4.64 $4.65 $4.63 $4.63 $4.61 231,078
2021-03-17 $4.65 $4.66 $4.64 $4.64 $4.62 205,315
2021-03-16 $4.66 $4.67 $4.64 $4.65 $4.63 323,662
2021-03-15 $4.64 $4.66 $4.64 $4.66 $4.64 338,790
2021-03-12 $4.64 $4.65 $4.63 $4.64 $4.62 254,025
2021-03-11 $4.65 $4.67 $4.64 $4.66 $4.64 339,650
2021-03-10 $4.63 $4.66 $4.63 $4.65 $4.63 443,547
2021-03-09 $4.64 $4.66 $4.64 $4.65 $4.63 221,018
2021-03-08 $4.61 $4.66 $4.61 $4.65 $4.62 587,785
2021-03-05 $4.62 $4.63 $4.60 $4.62 $4.59 282,067
2021-03-04 $4.64 $4.65 $4.60 $4.61 $4.58 360,073
2021-03-03 $4.63 $4.65 $4.62 $4.63 $4.60 199,929
2021-03-02 $4.65 $4.65 $4.63 $4.65 $4.62 240,597
2021-03-01 $4.64 $4.66 $4.63 $4.64 $4.61 196,141
2021-02-26 $4.63 $4.66 $4.61 $4.63 $4.60 519,083
2021-02-25 $4.59 $4.66 $4.59 $4.62 $4.59 1,423,089
2021-02-24 $4.55 $4.58 $4.54 $4.55 $4.52 369,232
2021-02-23 $4.55 $4.56 $4.54 $4.54 $4.51 306,776
2021-02-22 $4.53 $4.55 $4.52 $4.54 $4.51 238,027
2021-02-19 $4.53 $4.54 $4.50 $4.52 $4.49 603,531
2021-02-18 $4.53 $4.54 $4.52 $4.52 $4.49 344,987
2021-02-17 $4.55 $4.55 $4.53 $4.54 $4.51 364,240
2021-02-16 $4.56 $4.58 $4.54 $4.55 $4.52 322,524
2021-02-12 $4.56 $4.58 $4.55 $4.57 $4.54 334,384
2021-02-11 $4.55 $4.56 $4.54 $4.55 $4.52 181,100
2021-02-10 $4.55 $4.56 $4.54 $4.54 $4.51 254,178
2021-02-09 $4.55 $4.56 $4.54 $4.55 $4.52 194,118
2021-02-08 $4.59 $4.60 $4.56 $4.56 $4.52 243,114
2021-02-05 $4.55 $4.58 $4.54 $4.58 $4.54 404,337
2021-02-04 $4.53 $4.55 $4.53 $4.54 $4.50 271,108
2021-02-03 $4.50 $4.54 $4.50 $4.53 $4.49 320,070
2021-02-02 $4.52 $4.53 $4.49 $4.49 $4.45 588,263
2021-02-01 $4.52 $4.53 $4.51 $4.51 $4.47 243,183
2021-01-29 $4.50 $4.52 $4.50 $4.50 $4.46 304,863
2021-01-28 $4.53 $4.54 $4.49 $4.49 $4.45 338,372
2021-01-27 $4.54 $4.54 $4.51 $4.51 $4.47 259,480
2021-01-26 $4.55 $4.56 $4.54 $4.54 $4.50 257,840
2021-01-25 $4.55 $4.57 $4.53 $4.54 $4.50 492,076
2021-01-22 $4.51 $4.55 $4.51 $4.55 $4.51 404,409
2021-01-21 $4.48 $4.54 $4.48 $4.51 $4.47 1,012,665
2021-01-20 $4.49 $4.52 $4.46 $4.47 $4.43 814,306
2021-01-19 $4.47 $4.50 $4.47 $4.48 $4.44 788,166
2021-01-15 $4.48 $4.50 $4.47 $4.47 $4.43 1,037,008
2021-01-14 $4.50 $4.51 $4.49 $4.50 $4.46 991,224
2021-01-13 $4.46 $4.51 $4.46 $4.49 $4.45 1,360,861
2021-01-12 $4.45 $4.48 $4.45 $4.47 $4.43 510,941
2021-01-11 $4.45 $4.48 $4.44 $4.46 $4.42 225,860
2021-01-08 $4.44 $4.47 $4.44 $4.45 $4.41 263,192
2021-01-07 $4.44 $4.47 $4.44 $4.45 $4.40 275,194
2021-01-06 $4.41 $4.45 $4.39 $4.42 $4.37 633,818
2021-01-05 $4.41 $4.44 $4.40 $4.40 $4.35 622,337
2021-01-04 $4.47 $4.49 $4.41 $4.41 $4.36 710,028
2020-12-31 $4.48 $4.50 $4.47 $4.47 $4.42 248,540
2020-12-30 $4.49 $4.51 $4.48 $4.48 $4.43 381,189
2020-12-29 $4.50 $4.52 $4.49 $4.50 $4.45 511,168
2020-12-28 $4.48 $4.51 $4.47 $4.50 $4.45 908,027
2020-12-24 $4.48 $4.50 $4.48 $4.50 $4.45 515,655
2020-12-23 $4.49 $4.49 $4.47 $4.48 $4.43 1,109,249
2020-12-22 $4.48 $4.50 $4.45 $4.48 $4.43 832,502
2020-12-21 $4.49 $4.50 $4.48 $4.48 $4.43 480,197
2020-12-18 $4.50 $4.51 $4.48 $4.49 $4.44 199,119
2020-12-17 $4.51 $4.52 $4.49 $4.49 $4.44 317,485
2020-12-16 $4.50 $4.51 $4.50 $4.51 $4.46 237,187
2020-12-15 $4.48 $4.53 $4.48 $4.52 $4.47 384,933
2020-12-14 $4.48 $4.49 $4.46 $4.48 $4.43 199,435
2020-12-11 $4.48 $4.50 $4.45 $4.46 $4.41 380,982
2020-12-10 $4.48 $4.51 $4.48 $4.49 $4.44 457,519
2020-12-09 $4.48 $4.50 $4.48 $4.49 $4.44 241,931
2020-12-08 $4.48 $4.51 $4.48 $4.49 $4.42 312,622
2020-12-07 $4.50 $4.52 $4.47 $4.47 $4.40 1,368,931
2020-12-04 $4.49 $4.52 $4.49 $4.50 $4.43 438,355
2020-12-03 $4.50 $4.51 $4.48 $4.48 $4.41 312,883
2020-12-02 $4.48 $4.50 $4.47 $4.50 $4.43 140,571
2020-12-01 $4.47 $4.50 $4.47 $4.50 $4.43 156,422
2020-11-30 $4.44 $4.47 $4.44 $4.47 $4.40 254,086
2020-11-27 $4.45 $4.46 $4.44 $4.45 $4.38 131,514
2020-11-25 $4.45 $4.46 $4.44 $4.46 $4.39 272,333
2020-11-24 $4.45 $4.48 $4.42 $4.48 $4.41 406,127
2020-11-23 $4.47 $4.47 $4.44 $4.45 $4.38 483,725
2020-11-20 $4.42 $4.44 $4.41 $4.41 $4.34 261,368
2020-11-19 $4.40 $4.44 $4.40 $4.42 $4.35 240,602
2020-11-18 $4.40 $4.42 $4.39 $4.40 $4.33 175,952
2020-11-17 $4.36 $4.41 $4.36 $4.40 $4.33 245,984
2020-11-16 $4.36 $4.39 $4.36 $4.38 $4.31 327,989
2020-11-13 $4.37 $4.38 $4.35 $4.37 $4.30 467,968
2020-11-12 $4.36 $4.37 $4.35 $4.35 $4.28 209,921
2020-11-11 $4.33 $4.38 $4.33 $4.37 $4.30 330,122
2020-11-10 $4.33 $4.34 $4.32 $4.33 $4.27 176,903
2020-11-09 $4.28 $4.34 $4.28 $4.34 $4.27 514,719
2020-11-06 $4.26 $4.27 $4.23 $4.26 $4.18 421,233
2020-11-05 $4.22 $4.28 $4.22 $4.27 $4.19 274,940
2020-11-04 $4.22 $4.25 $4.20 $4.20 $4.12 500,210
2020-11-03 $4.22 $4.24 $4.20 $4.22 $4.14 461,802
2020-11-02 $4.21 $4.25 $4.21 $4.22 $4.14 430,240
2020-10-30 $4.23 $4.24 $4.20 $4.21 $4.13 258,255
2020-10-29 $4.23 $4.25 $4.23 $4.24 $4.16 203,696
2020-10-28 $4.27 $4.28 $4.22 $4.23 $4.15 288,634
2020-10-27 $4.29 $4.31 $4.28 $4.30 $4.22 356,011
2020-10-26 $4.33 $4.33 $4.28 $4.30 $4.22 476,571
2020-10-23 $4.38 $4.38 $4.32 $4.34 $4.26 167,438
2020-10-22 $4.35 $4.37 $4.34 $4.36 $4.28 269,207
2020-10-21 $4.36 $4.36 $4.34 $4.35 $4.27 154,159
2020-10-20 $4.34 $4.40 $4.31 $4.36 $4.28 390,239
2020-10-19 $4.35 $4.38 $4.33 $4.35 $4.27 254,394
2020-10-16 $4.38 $4.38 $4.34 $4.35 $4.27 270,580
2020-10-15 $4.40 $4.40 $4.37 $4.39 $4.31 183,368
2020-10-14 $4.38 $4.43 $4.38 $4.40 $4.32 230,458
2020-10-13 $4.41 $4.43 $4.38 $4.38 $4.30 109,741
2020-10-12 $4.42 $4.43 $4.41 $4.41 $4.33 90,621
2020-10-09 $4.41 $4.43 $4.41 $4.41 $4.33 134,762
2020-10-08 $4.41 $4.45 $4.41 $4.43 $4.34 141,754
2020-10-07 $4.42 $4.43 $4.40 $4.41 $4.32 180,887
2020-10-06 $4.40 $4.43 $4.40 $4.41 $4.32 156,363
2020-10-05 $4.41 $4.44 $4.41 $4.41 $4.32 186,945
2020-10-02 $4.39 $4.43 $4.38 $4.42 $4.33 282,725
2020-10-01 $4.41 $4.43 $4.40 $4.40 $4.31 153,332
2020-09-30 $4.40 $4.43 $4.38 $4.41 $4.32 3,133,906
2020-09-29 $4.40 $4.42 $4.40 $4.41 $4.32 565,711
2020-09-28 $4.43 $4.46 $4.40 $4.41 $4.32 478,263
2020-09-25 $4.41 $4.44 $4.41 $4.42 $4.33 259,056
2020-09-24 $4.44 $4.47 $4.42 $4.43 $4.34 759,834
2020-09-23 $4.48 $4.50 $4.46 $4.46 $4.37 241,312
2020-09-22 $4.51 $4.52 $4.48 $4.48 $4.39 229,876
2020-09-21 $4.49 $4.51 $4.49 $4.50 $4.40 420,375
2020-09-18 $4.50 $4.53 $4.45 $4.50 $4.40 76,584
2020-09-17 $4.49 $4.53 $4.49 $4.49 $4.40 188,636
2020-09-16 $4.49 $4.51 $4.49 $4.51 $4.41 114,613
2020-09-15 $4.50 $4.51 $4.49 $4.49 $4.40 97,591
2020-09-14 $4.47 $4.51 $4.47 $4.50 $4.40 208,250
2020-09-11 $4.46 $4.49 $4.46 $4.48 $4.39 123,909
2020-09-10 $4.44 $4.49 $4.44 $4.48 $4.39 254,849
2020-09-09 $4.41 $4.46 $4.41 $4.46 $4.37 99,887
2020-09-08 $4.44 $4.45 $4.43 $4.43 $4.32 199,085
2020-09-04 $4.43 $4.46 $4.43 $4.45 $4.34 163,343
2020-09-03 $4.43 $4.45 $4.43 $4.43 $4.32 124,358
2020-09-02 $4.44 $4.45 $4.44 $4.45 $4.34 93,770
2020-09-01 $4.41 $4.44 $4.41 $4.44 $4.33 134,869
2020-08-31 $4.43 $4.44 $4.41 $4.41 $4.30 346,496
2020-08-28 $4.42 $4.44 $4.42 $4.44 $4.33 164,741
2020-08-27 $4.42 $4.44 $4.42 $4.43 $4.32 314,807
2020-08-26 $4.41 $4.44 $4.41 $4.42 $4.31 195,135
2020-08-25 $4.44 $4.45 $4.39 $4.42 $4.31 362,032
2020-08-24 $4.43 $4.45 $4.43 $4.45 $4.34 84,428
2020-08-21 $4.42 $4.44 $4.42 $4.42 $4.31 230,545
2020-08-20 $4.44 $4.44 $4.41 $4.42 $4.31 398,517
2020-08-19 $4.44 $4.45 $4.43 $4.44 $4.33 120,832
2020-08-18 $4.43 $4.45 $4.43 $4.45 $4.34 130,978
2020-08-17 $4.42 $4.45 $4.42 $4.45 $4.34 155,675
2020-08-14 $4.43 $4.44 $4.42 $4.42 $4.31 205,226
2020-08-13 $4.40 $4.45 $4.40 $4.44 $4.33 157,474
2020-08-12 $4.40 $4.42 $4.40 $4.42 $4.31 150,014
2020-08-11 $4.40 $4.43 $4.40 $4.40 $4.29 94,799
2020-08-10 $4.37 $4.41 $4.37 $4.40 $4.29 165,334
2020-08-07 $4.39 $4.39 $4.37 $4.37 $4.26 101,962
2020-08-06 $4.39 $4.41 $4.39 $4.39 $4.27 84,445
2020-08-05 $4.38 $4.41 $4.38 $4.38 $4.26 195,180
2020-08-04 $4.36 $4.40 $4.36 $4.37 $4.25 335,529
2020-08-03 $4.36 $4.39 $4.36 $4.36 $4.24 230,459
2020-07-31 $4.35 $4.39 $4.35 $4.37 $4.25 253,907
2020-07-30 $4.36 $4.39 $4.35 $4.35 $4.23 93,769
2020-07-29 $4.36 $4.38 $4.35 $4.36 $4.24 537,429
2020-07-28 $4.35 $4.37 $4.35 $4.36 $4.24 233,073
2020-07-27 $4.34 $4.38 $4.34 $4.37 $4.25 273,712
2020-07-24 $4.34 $4.36 $4.33 $4.34 $4.22 510,360
2020-07-23 $4.35 $4.38 $4.34 $4.34 $4.22 307,611
2020-07-22 $4.38 $4.38 $4.35 $4.36 $4.24 254,420
2020-07-21 $4.36 $4.41 $4.35 $4.36 $4.24 291,759
2020-07-20 $4.33 $4.38 $4.33 $4.37 $4.25 231,046
2020-07-17 $4.34 $4.36 $4.33 $4.34 $4.22 144,939
2020-07-16 $4.32 $4.37 $4.32 $4.36 $4.24 121,377
2020-07-15 $4.32 $4.38 $4.32 $4.36 $4.24 589,884
2020-07-14 $4.15 $4.22 $4.15 $4.22 $4.10 209,928
2020-07-13 $4.18 $4.19 $4.17 $4.19 $4.08 186,708
2020-07-10 $4.13 $4.18 $4.12 $4.18 $4.07 219,975
2020-07-09 $4.15 $4.15 $4.11 $4.15 $4.04 232,001
2020-07-08 $4.14 $4.17 $4.14 $4.17 $4.04 366,794
2020-07-07 $4.11 $4.17 $4.11 $4.14 $4.01 581,402
2020-07-06 $4.10 $4.14 $4.10 $4.14 $4.01 249,179
2020-07-02 $4.06 $4.11 $4.06 $4.10 $3.97 421,955
2020-07-01 $4.05 $4.10 $4.03 $4.06 $3.93 1,096,156
2020-06-30 $4.07 $4.08 $4.01 $4.07 $3.94 1,170,089
2020-06-29 $4.08 $4.11 $4.07 $4.07 $3.94 1,255,437
2020-06-26 $4.09 $4.11 $4.07 $4.08 $3.95 902,222
2020-06-25 $4.06 $4.12 $4.03 $4.12 $3.99 464,728
2020-06-24 $4.09 $4.10 $4.06 $4.06 $3.93 209,080
2020-06-23 $4.07 $4.12 $4.07 $4.08 $3.95 162,044
2020-06-22 $4.09 $4.09 $4.06 $4.06 $3.93 150,070
2020-06-19 $4.10 $4.11 $4.07 $4.07 $3.94 154,274
2020-06-18 $4.09 $4.12 $4.08 $4.09 $3.96 157,435
2020-06-17 $4.14 $4.15 $4.09 $4.10 $3.97 347,521
2020-06-16 $4.10 $4.16 $4.09 $4.15 $4.02 588,457
2020-06-15 $4.04 $4.08 $4.00 $4.07 $3.94 234,396
2020-06-12 $4.06 $4.10 $4.06 $4.10 $3.97 374,318
2020-06-11 $4.09 $4.09 $4.03 $4.05 $3.92 469,057
2020-06-10 $4.13 $4.15 $4.13 $4.15 $4.02 285,247
2020-06-09 $4.09 $4.14 $4.08 $4.13 $4.00 245,694
2020-06-08 $4.15 $4.17 $4.13 $4.13 $3.99 306,298
2020-06-05 $4.13 $4.18 $4.13 $4.15 $4.01 391,723
2020-06-04 $4.11 $4.14 $4.06 $4.10 $3.96 296,066
2020-06-03 $4.11 $4.16 $4.10 $4.14 $4.00 191,156
2020-06-02 $4.05 $4.10 $4.03 $4.10 $3.96 348,786
2020-06-01 $3.98 $4.06 $3.98 $4.06 $3.92 329,950
2020-05-29 $3.99 $4.02 $3.99 $4.00 $3.86 396,371
2020-05-28 $3.95 $4.02 $3.95 $4.01 $3.87 235,293
2020-05-27 $3.94 $3.96 $3.93 $3.96 $3.82 650,579
2020-05-26 $3.98 $3.98 $3.92 $3.94 $3.80 687,009
2020-05-22 $3.94 $3.98 $3.93 $3.95 $3.81 302,257
2020-05-21 $3.96 $4.00 $3.94 $3.94 $3.80 274,297
2020-05-20 $3.94 $4.00 $3.93 $4.00 $3.86 147,246
2020-05-19 $3.90 $3.95 $3.90 $3.93 $3.80 259,568
2020-05-18 $3.91 $3.93 $3.91 $3.91 $3.78 320,236
2020-05-15 $3.89 $3.90 $3.86 $3.88 $3.75 259,799
2020-05-14 $3.89 $3.92 $3.89 $3.91 $3.78 204,693
2020-05-13 $3.95 $3.95 $3.90 $3.95 $3.81 247,830
2020-05-12 $3.92 $3.96 $3.92 $3.95 $3.81 373,704
2020-05-11 $3.95 $3.95 $3.92 $3.92 $3.79 182,274
2020-05-08 $3.91 $3.97 $3.91 $3.97 $3.83 240,892
2020-05-07 $3.92 $3.94 $3.90 $3.93 $3.78 356,173
2020-05-06 $3.90 $3.94 $3.89 $3.91 $3.76 185,826
2020-05-05 $3.87 $3.97 $3.87 $3.89 $3.74 521,883
2020-05-04 $3.87 $3.90 $3.86 $3.87 $3.72 210,020
2020-05-01 $3.92 $3.94 $3.88 $3.90 $3.75 455,887
2020-04-30 $3.95 $3.97 $3.91 $3.96 $3.81 382,510
2020-04-29 $3.99 $3.99 $3.94 $3.97 $3.82 246,870
2020-04-28 $3.93 $3.96 $3.91 $3.95 $3.80 276,104
2020-04-27 $3.96 $3.97 $3.92 $3.92 $3.77 200,585
2020-04-24 $3.99 $3.99 $3.94 $3.96 $3.81 218,915
2020-04-23 $4.00 $4.02 $3.96 $3.99 $3.84 245,402
2020-04-22 $3.98 $4.02 $3.96 $4.02 $3.87 461,532
2020-04-21 $3.91 $3.98 $3.88 $3.95 $3.80 678,731
2020-04-20 $3.90 $4.02 $3.90 $4.00 $3.85 566,686
2020-04-17 $4.05 $4.05 $3.99 $4.02 $3.87 257,139
2020-04-16 $4.02 $4.03 $3.95 $4.02 $3.87 588,324
2020-04-15 $4.00 $4.03 $3.94 $4.02 $3.87 293,465
2020-04-14 $4.04 $4.10 $4.03 $4.06 $3.90 198,407
2020-04-13 $4.03 $4.03 $3.93 $3.99 $3.84 483,016
2020-04-09 $4.00 $4.18 $4.00 $4.10 $3.94 570,740
2020-04-08 $3.81 $3.99 $3.81 $3.92 $3.75 672,892
2020-04-07 $3.75 $3.85 $3.75 $3.83 $3.67 315,457
2020-04-06 $3.72 $3.79 $3.71 $3.71 $3.55 910,819
2020-04-03 $3.67 $3.68 $3.62 $3.64 $3.48 1,043,746
2020-04-02 $3.57 $3.72 $3.57 $3.72 $3.56 423,810
2020-04-01 $3.60 $3.67 $3.57 $3.62 $3.46 422,054
2020-03-31 $3.59 $3.77 $3.57 $3.71 $3.55 1,108,647
2020-03-30 $3.61 $3.65 $3.55 $3.60 $3.45 732,363
2020-03-27 $3.56 $3.65 $3.44 $3.63 $3.47 628,945
2020-03-26 $3.50 $3.77 $3.50 $3.63 $3.47 983,962
2020-03-25 $3.26 $3.63 $3.26 $3.53 $3.38 635,890
2020-03-24 $3.20 $3.37 $3.17 $3.27 $3.13 926,752
2020-03-23 $3.25 $3.45 $3.07 $3.11 $2.98 1,148,014
2020-03-20 $3.32 $3.60 $3.22 $3.44 $3.29 1,082,773
2020-03-19 $3.02 $3.29 $2.95 $3.25 $3.11 1,094,212
2020-03-18 $3.92 $3.95 $3.25 $3.25 $3.11 1,217,587
2020-03-17 $4.09 $4.11 $3.95 $4.10 $3.92 546,026
2020-03-16 $3.92 $4.18 $3.92 $4.06 $3.89 445,238
2020-03-13 $4.35 $4.50 $4.29 $4.46 $4.27 805,688
2020-03-12 $3.82 $4.50 $3.70 $4.27 $4.09 2,220,116
2020-03-11 $4.63 $4.65 $4.51 $4.51 $4.32 850,004
2020-03-10 $4.67 $4.71 $4.61 $4.70 $4.50 718,636
2020-03-09 $4.70 $4.73 $4.58 $4.63 $4.43 1,587,438
2020-03-06 $4.90 $4.93 $4.87 $4.91 $4.68 645,793
2020-03-05 $5.02 $5.03 $4.96 $4.96 $4.72 393,384
2020-03-04 $5.01 $5.11 $5.00 $5.05 $4.81 827,463
2020-03-03 $4.98 $5.04 $4.97 $5.00 $4.76 552,057
2020-03-02 $4.90 $5.01 $4.89 $5.00 $4.76 883,273
2020-02-28 $4.87 $4.92 $4.79 $4.91 $4.68 1,701,965
2020-02-27 $5.02 $5.03 $4.93 $4.98 $4.74 1,150,956
2020-02-26 $5.07 $5.09 $5.06 $5.06 $4.82 430,695
2020-02-25 $5.09 $5.10 $5.02 $5.07 $4.83 1,822,021
2020-02-24 $5.13 $5.13 $5.06 $5.08 $4.84 1,324,068
2020-02-21 $5.15 $5.16 $5.14 $5.14 $4.90 326,098
2020-02-20 $5.17 $5.18 $5.15 $5.16 $4.92 229,661
2020-02-19 $5.17 $5.18 $5.17 $5.17 $4.92 197,896
2020-02-18 $5.16 $5.19 $5.16 $5.17 $4.92 1,504,393
2020-02-14 $5.16 $5.19 $5.16 $5.17 $4.92 393,303
2020-02-13 $5.16 $5.17 $5.16 $5.16 $4.92 215,653
2020-02-12 $5.18 $5.18 $5.16 $5.17 $4.92 397,613
2020-02-11 $5.16 $5.18 $5.16 $5.18 $4.93 260,934
2020-02-10 $5.14 $5.18 $5.14 $5.16 $4.92 640,687
2020-02-07 $5.14 $5.16 $5.14 $5.16 $4.92 697,383
2020-02-06 $5.15 $5.18 $5.15 $5.16 $4.89 513,087
2020-02-05 $5.15 $5.17 $5.14 $5.16 $4.89 720,346
2020-02-04 $5.14 $5.17 $5.14 $5.15 $4.88 488,174
2020-02-03 $5.13 $5.15 $5.13 $5.14 $4.87 363,582
2020-01-31 $5.14 $5.16 $5.13 $5.13 $4.86 390,237
2020-01-30 $5.13 $5.15 $5.12 $5.15 $4.88 2,126,931
2020-01-29 $5.12 $5.13 $5.11 $5.13 $4.86 324,799
2020-01-28 $5.09 $5.14 $5.09 $5.11 $4.85 1,071,655
2020-01-27 $5.11 $5.13 $5.10 $5.10 $4.84 710,962
2020-01-24 $5.11 $5.14 $5.11 $5.13 $4.86 480,164
2020-01-23 $5.11 $5.14 $5.11 $5.11 $4.85 1,661,960
2020-01-22 $5.10 $5.13 $5.10 $5.12 $4.86 433,385
2020-01-21 $5.09 $5.11 $5.08 $5.11 $4.85 262,176
2020-01-17 $5.10 $5.11 $5.09 $5.09 $4.83 449,941
2020-01-16 $5.10 $5.12 $5.09 $5.09 $4.83 495,540
2020-01-15 $5.07 $5.10 $5.07 $5.09 $4.83 382,984
2020-01-14 $5.07 $5.09 $5.06 $5.07 $4.81 724,045
2020-01-13 $5.06 $5.08 $5.06 $5.07 $4.81 733,374
2020-01-10 $5.07 $5.08 $5.06 $5.06 $4.80 450,062
2020-01-09 $5.05 $5.07 $5.05 $5.07 $4.81 416,484
2020-01-08 $5.04 $5.07 $5.04 $5.05 $4.79 2,618,882
2020-01-07 $5.04 $5.06 $5.04 $5.06 $4.80 1,122,984
2020-01-06 $5.02 $5.06 $5.02 $5.05 $4.79 563,022
2020-01-03 $5.02 $5.03 $5.01 $5.03 $4.77 488,540
2020-01-02 $5.02 $5.05 $5.01 $5.04 $4.78 771,503
2019-12-31 $5.00 $5.03 $5.00 $5.01 $4.75 573,833
2019-12-30 $4.97 $5.01 $4.97 $5.00 $4.74 688,497
2019-12-27 $5.00 $5.03 $5.00 $5.02 $4.74 529,298
2019-12-26 $4.98 $5.01 $4.98 $4.99 $4.71 684,484
2019-12-24 $4.99 $5.01 $4.98 $4.98 $4.70 394,721
2019-12-23 $4.99 $5.01 $4.98 $4.98 $4.70 786,282
2019-12-20 $4.97 $5.00 $4.97 $4.98 $4.70 499,512
2019-12-19 $4.94 $4.99 $4.94 $4.97 $4.69 1,105,879
2019-12-18 $4.94 $4.96 $4.94 $4.96 $4.68 659,239
2019-12-17 $4.91 $4.96 $4.91 $4.95 $4.67 556,697
2019-12-16 $4.91 $4.93 $4.91 $4.92 $4.64 719,208
2019-12-13 $4.91 $4.92 $4.90 $4.91 $4.63 542,309
2019-12-12 $4.91 $4.94 $4.91 $4.92 $4.64 410,495
2019-12-11 $4.88 $4.93 $4.88 $4.93 $4.65 785,409
2019-12-10 $4.85 $4.90 $4.85 $4.88 $4.61 690,489
2019-12-09 $4.84 $4.88 $4.83 $4.88 $4.61 804,280
2019-12-06 $4.85 $4.86 $4.85 $4.86 $4.57 368,987
2019-12-05 $4.87 $4.88 $4.85 $4.85 $4.56 396,527
2019-12-04 $4.82 $4.87 $4.82 $4.87 $4.58 283,004
2019-12-03 $4.81 $4.84 $4.79 $4.84 $4.55 374,884
2019-12-02 $4.82 $4.84 $4.82 $4.82 $4.53 304,713
2019-11-29 $4.82 $4.84 $4.82 $4.83 $4.54 163,710
2019-11-27 $4.81 $4.83 $4.80 $4.83 $4.54 301,934
2019-11-26 $4.81 $4.82 $4.80 $4.82 $4.53 263,313
2019-11-25 $4.83 $4.83 $4.81 $4.82 $4.53 218,780
2019-11-22 $4.83 $4.83 $4.82 $4.82 $4.53 217,065
2019-11-21 $4.82 $4.83 $4.82 $4.82 $4.53 179,043
2019-11-20 $4.82 $4.84 $4.81 $4.83 $4.54 233,798
2019-11-19 $4.81 $4.85 $4.81 $4.83 $4.54 253,798
2019-11-18 $4.79 $4.85 $4.79 $4.84 $4.55 240,464
2019-11-15 $4.80 $4.82 $4.80 $4.80 $4.51 468,454
2019-11-14 $4.79 $4.81 $4.78 $4.80 $4.51 651,207
2019-11-13 $4.84 $4.84 $4.78 $4.79 $4.50 672,552
2019-11-12 $4.85 $4.87 $4.84 $4.84 $4.55 517,422
2019-11-11 $4.85 $4.87 $4.84 $4.85 $4.56 651,185
2019-11-08 $4.80 $4.85 $4.80 $4.85 $4.56 977,181
2019-11-07 $4.84 $4.86 $4.83 $4.83 $4.51 698,144
2019-11-06 $4.83 $4.85 $4.83 $4.83 $4.51 639,814
2019-11-05 $4.82 $4.85 $4.82 $4.83 $4.51 425,149
2019-11-04 $4.83 $4.85 $4.82 $4.82 $4.51 548,818
2019-11-01 $4.81 $4.83 $4.81 $4.82 $4.51 738,355
2019-10-31 $4.78 $4.81 $4.78 $4.80 $4.49 651,962
2019-10-30 $4.77 $4.80 $4.77 $4.78 $4.47 1,652,689
2019-10-29 $4.76 $4.79 $4.76 $4.77 $4.46 838,574
2019-10-28 $4.75 $4.78 $4.75 $4.77 $4.46 337,964
2019-10-25 $4.75 $4.75 $4.74 $4.75 $4.44 132,159
2019-10-24 $4.73 $4.76 $4.73 $4.74 $4.43 359,997
2019-10-23 $4.73 $4.74 $4.72 $4.74 $4.43 248,138
2019-10-22 $4.71 $4.74 $4.71 $4.73 $4.42 220,708
2019-10-21 $4.73 $4.73 $4.72 $4.72 $4.41 201,829
2019-10-18 $4.70 $4.75 $4.70 $4.74 $4.43 233,213
2019-10-17 $4.70 $4.71 $4.70 $4.70 $4.39 334,866
2019-10-16 $4.68 $4.72 $4.67 $4.71 $4.40 1,373,249
2019-10-15 $4.67 $4.69 $4.66 $4.68 $4.37 595,166
2019-10-14 $4.69 $4.70 $4.66 $4.66 $4.36 622,722
2019-10-11 $4.66 $4.69 $4.66 $4.68 $4.37 739,287
2019-10-10 $4.71 $4.72 $4.66 $4.66 $4.36 896,447
2019-10-09 $4.71 $4.72 $4.70 $4.70 $4.39 1,031,865
2019-10-08 $4.71 $4.74 $4.71 $4.73 $4.40 567,537
2019-10-07 $4.72 $4.75 $4.72 $4.72 $4.39 1,227,399
2019-10-04 $4.71 $4.75 $4.71 $4.73 $4.40 520,334
2019-10-03 $4.70 $4.74 $4.70 $4.72 $4.39 537,808
2019-10-02 $4.70 $4.72 $4.70 $4.71 $4.38 342,356
2019-10-01 $4.68 $4.73 $4.68 $4.71 $4.38 492,291
2019-09-30 $4.69 $4.71 $4.69 $4.71 $4.38 451,502
2019-09-27 $4.69 $4.71 $4.68 $4.69 $4.36 363,957
2019-09-26 $4.68 $4.70 $4.67 $4.70 $4.37 1,102,187
2019-09-25 $4.69 $4.70 $4.68 $4.69 $4.36 507,213
2019-09-24 $4.69 $4.70 $4.67 $4.69 $4.36 221,198
2019-09-23 $4.66 $4.70 $4.64 $4.67 $4.34 388,276
2019-09-20 $4.65 $4.69 $4.65 $4.66 $4.33 274,182
2019-09-19 $4.67 $4.68 $4.63 $4.65 $4.32 471,267
2019-09-18 $4.65 $4.68 $4.65 $4.67 $4.34 305,220
2019-09-17 $4.66 $4.66 $4.64 $4.65 $4.32 394,167
2019-09-16 $4.68 $4.69 $4.65 $4.66 $4.33 402,618
2019-09-13 $4.69 $4.70 $4.68 $4.69 $4.36 146,068
2019-09-12 $4.68 $4.71 $4.67 $4.70 $4.37 200,528
2019-09-11 $4.67 $4.68 $4.66 $4.68 $4.35 194,044
2019-09-10 $4.66 $4.68 $4.66 $4.67 $4.34 252,784
2019-09-09 $4.69 $4.71 $4.66 $4.67 $4.34 245,643
2019-09-06 $4.69 $4.72 $4.69 $4.71 $4.36 336,981
2019-09-05 $4.70 $4.71 $4.68 $4.71 $4.36 314,079
2019-09-04 $4.68 $4.70 $4.68 $4.69 $4.34 158,337
2019-09-03 $4.65 $4.68 $4.64 $4.68 $4.33 171,774
2019-08-30 $4.66 $4.66 $4.64 $4.65 $4.30 237,147
2019-08-29 $4.68 $4.68 $4.66 $4.66 $4.31 178,832
2019-08-28 $4.67 $4.69 $4.65 $4.67 $4.32 237,284
2019-08-27 $4.66 $4.68 $4.63 $4.66 $4.31 302,568
2019-08-26 $4.68 $4.69 $4.65 $4.65 $4.30 185,427
2019-08-23 $4.67 $4.70 $4.66 $4.66 $4.31 190,559
2019-08-22 $4.71 $4.72 $4.67 $4.67 $4.32 178,793
2019-08-21 $4.68 $4.70 $4.68 $4.70 $4.35 272,310
2019-08-20 $4.68 $4.69 $4.66 $4.68 $4.33 145,792
2019-08-19 $4.66 $4.68 $4.66 $4.67 $4.32 147,339
2019-08-16 $4.64 $4.67 $4.64 $4.65 $4.30 166,487
2019-08-15 $4.64 $4.68 $4.63 $4.63 $4.28 210,451
2019-08-14 $4.70 $4.70 $4.65 $4.65 $4.30 316,582
2019-08-13 $4.72 $4.73 $4.70 $4.70 $4.35 195,411
2019-08-12 $4.72 $4.73 $4.71 $4.72 $4.36 223,135
2019-08-09 $4.75 $4.76 $4.71 $4.72 $4.36 296,836
2019-08-08 $4.78 $4.80 $4.77 $4.77 $4.39 416,126
2019-08-07 $4.74 $4.78 $4.73 $4.78 $4.39 242,182
2019-08-06 $4.76 $4.78 $4.76 $4.76 $4.38 183,897
2019-08-05 $4.78 $4.78 $4.73 $4.75 $4.37 512,938
2019-08-02 $4.77 $4.79 $4.77 $4.78 $4.39 190,987
2019-08-01 $4.80 $4.81 $4.78 $4.78 $4.39 218,587
2019-07-31 $4.83 $4.84 $4.79 $4.80 $4.41 354,409
2019-07-30 $4.77 $4.82 $4.76 $4.79 $4.40 663,723
2019-07-29 $4.76 $4.79 $4.76 $4.76 $4.38 454,402
2019-07-26 $4.78 $4.80 $4.76 $4.76 $4.38 263,918
2019-07-25 $4.80 $4.81 $4.77 $4.77 $4.39 220,109
2019-07-24 $4.77 $4.81 $4.77 $4.79 $4.40 373,990
2019-07-23 $4.77 $4.80 $4.77 $4.77 $4.39 520,392
2019-07-22 $4.78 $4.80 $4.77 $4.78 $4.39 258,770
2019-07-19 $4.79 $4.80 $4.78 $4.79 $4.40 181,847
2019-07-18 $4.81 $4.82 $4.78 $4.78 $4.39 235,998
2019-07-17 $4.81 $4.85 $4.80 $4.81 $4.42 717,053
2019-07-16 $4.81 $4.85 $4.79 $4.83 $4.44 589,800
2019-07-15 $4.75 $4.80 $4.75 $4.80 $4.41 392,099
2019-07-12 $4.76 $4.77 $4.75 $4.76 $4.38 222,448
2019-07-11 $4.78 $4.79 $4.75 $4.75 $4.37 631,713
2019-07-10 $4.78 $4.79 $4.76 $4.79 $4.40 464,574
2019-07-09 $4.74 $4.77 $4.74 $4.76 $4.38 219,767
2019-07-08 $4.79 $4.79 $4.78 $4.78 $4.37 152,953
2019-07-05 $4.79 $4.80 $4.78 $4.79 $4.38 100,574
2019-07-03 $4.80 $4.81 $4.79 $4.80 $4.39 143,721
2019-07-02 $4.80 $4.81 $4.78 $4.80 $4.39 186,860
2019-07-01 $4.77 $4.83 $4.77 $4.80 $4.39 926,014
2019-06-28 $4.74 $4.76 $4.73 $4.76 $4.35 326,624
2019-06-27 $4.76 $4.78 $4.73 $4.74 $4.33 557,714
2019-06-26 $4.76 $4.77 $4.73 $4.74 $4.33 419,168
2019-06-25 $4.78 $4.79 $4.76 $4.76 $4.35 454,487
2019-06-24 $4.75 $4.80 $4.74 $4.78 $4.37 361,014
2019-06-21 $4.75 $4.77 $4.72 $4.76 $4.35 558,502
2019-06-20 $4.78 $4.79 $4.74 $4.75 $4.34 576,174
2019-06-19 $4.79 $4.80 $4.77 $4.78 $4.37 256,526
2019-06-18 $4.77 $4.80 $4.77 $4.78 $4.37 398,811
2019-06-17 $4.79 $4.80 $4.78 $4.78 $4.37 307,708
2019-06-14 $4.76 $4.79 $4.75 $4.78 $4.37 168,792
2019-06-13 $4.77 $4.78 $4.76 $4.76 $4.35 100,319
2019-06-12 $4.75 $4.78 $4.75 $4.77 $4.36 186,682
2019-06-11 $4.72 $4.76 $4.72 $4.76 $4.35 247,732
2019-06-10 $4.75 $4.76 $4.72 $4.72 $4.32 194,733
2019-06-07 $4.74 $4.75 $4.72 $4.72 $4.32 241,179
2019-06-06 $4.74 $4.76 $4.74 $4.74 $4.31 368,911
2019-06-05 $4.74 $4.77 $4.73 $4.74 $4.31 156,950
2019-06-04 $4.72 $4.75 $4.72 $4.73 $4.30 253,363
2019-06-03 $4.72 $4.74 $4.70 $4.71 $4.28 365,761
2019-05-31 $4.78 $4.78 $4.73 $4.73 $4.30 363,512
2019-05-30 $4.76 $4.79 $4.74 $4.79 $4.35 361,539
2019-05-29 $4.78 $4.81 $4.73 $4.76 $4.33 358,089
2019-05-28 $4.81 $4.82 $4.78 $4.78 $4.34 178,078
2019-05-24 $4.80 $4.81 $4.77 $4.81 $4.37 176,879
2019-05-23 $4.79 $4.79 $4.76 $4.78 $4.34 254,213
2019-05-22 $4.81 $4.82 $4.78 $4.78 $4.34 431,226
2019-05-21 $4.78 $4.81 $4.78 $4.80 $4.36 246,043
2019-05-20 $4.78 $4.81 $4.77 $4.78 $4.34 177,456
2019-05-17 $4.81 $4.82 $4.78 $4.78 $4.34 176,755
2019-05-16 $4.78 $4.82 $4.78 $4.80 $4.36 289,628
2019-05-15 $4.78 $4.81 $4.77 $4.78 $4.34 353,203
2019-05-14 $4.78 $4.79 $4.78 $4.78 $4.34 134,180
2019-05-13 $4.78 $4.79 $4.77 $4.77 $4.34 257,513
2019-05-10 $4.79 $4.81 $4.79 $4.80 $4.36 95,518
2019-05-09 $4.79 $4.80 $4.78 $4.78 $4.34 164,967
2019-05-08 $4.81 $4.84 $4.81 $4.83 $4.37 250,636
2019-05-07 $4.85 $4.85 $4.81 $4.82 $4.36 255,395
2019-05-06 $4.84 $4.87 $4.84 $4.85 $4.38 155,951
2019-05-03 $4.83 $4.87 $4.83 $4.86 $4.39 186,902
2019-05-02 $4.84 $4.86 $4.83 $4.83 $4.37 321,529
2019-05-01 $4.85 $4.86 $4.84 $4.84 $4.37 219,102
2019-04-30 $4.86 $4.87 $4.83 $4.86 $4.39 269,536
2019-04-29 $4.82 $4.86 $4.81 $4.85 $4.38 247,729
2019-04-26 $4.82 $4.84 $4.81 $4.81 $4.35 255,958
2019-04-25 $4.84 $4.85 $4.81 $4.81 $4.35 207,470
2019-04-24 $4.85 $4.87 $4.84 $4.84 $4.37 313,655
2019-04-23 $4.82 $4.86 $4.82 $4.85 $4.38 367,378
2019-04-22 $4.84 $4.85 $4.82 $4.82 $4.36 159,493
2019-04-18 $4.84 $4.86 $4.84 $4.85 $4.38 142,125
2019-04-17 $4.83 $4.86 $4.83 $4.83 $4.37 272,478
2019-04-16 $4.82 $4.86 $4.82 $4.83 $4.37 191,556
2019-04-15 $4.84 $4.85 $4.83 $4.83 $4.37 186,250
2019-04-12 $4.88 $4.88 $4.84 $4.84 $4.37 257,301
2019-04-11 $4.88 $4.89 $4.86 $4.89 $4.42 250,309
2019-04-10 $4.87 $4.89 $4.87 $4.88 $4.41 265,350
2019-04-09 $4.86 $4.87 $4.85 $4.86 $4.39 387,521
2019-04-08 $4.87 $4.88 $4.87 $4.88 $4.39 193,384
2019-04-05 $4.85 $4.89 $4.85 $4.87 $4.38 207,931
2019-04-04 $4.81 $4.86 $4.81 $4.85 $4.36 408,530
2019-04-03 $4.81 $4.84 $4.80 $4.82 $4.33 170,052
2019-04-02 $4.80 $4.85 $4.79 $4.81 $4.32 626,628
2019-04-01 $4.77 $4.84 $4.77 $4.81 $4.32 302,167
2019-03-29 $4.74 $4.78 $4.73 $4.78 $4.30 487,039
2019-03-28 $4.75 $4.75 $4.74 $4.74 $4.26 204,277
2019-03-27 $4.75 $4.76 $4.74 $4.75 $4.27 320,060
2019-03-26 $4.77 $4.78 $4.76 $4.76 $4.28 310,589
2019-03-25 $4.75 $4.76 $4.74 $4.76 $4.28 308,003
2019-03-22 $4.75 $4.76 $4.73 $4.74 $4.26 607,135
2019-03-21 $4.75 $4.77 $4.73 $4.73 $4.25 2,191,658
2019-03-20 $4.78 $4.80 $4.75 $4.76 $4.28 1,013,476
2019-03-19 $4.76 $4.78 $4.75 $4.77 $4.29 945,208
2019-03-18 $4.77 $4.77 $4.75 $4.76 $4.28 342,314
2019-03-15 $4.76 $4.77 $4.75 $4.76 $4.28 287,344
2019-03-14 $4.75 $4.77 $4.74 $4.75 $4.27 247,721
2019-03-13 $4.75 $4.77 $4.74 $4.76 $4.28 260,615
2019-03-12 $4.76 $4.77 $4.74 $4.74 $4.26 715,717
2019-03-11 $4.76 $4.78 $4.76 $4.76 $4.28 189,968
2019-03-08 $4.76 $4.77 $4.74 $4.77 $4.29 195,738
2019-03-07 $4.80 $4.80 $4.77 $4.79 $4.28 256,307
2019-03-06 $4.80 $4.81 $4.79 $4.79 $4.28 238,227
2019-03-05 $4.82 $4.82 $4.79 $4.79 $4.28 233,950
2019-03-04 $4.82 $4.83 $4.79 $4.80 $4.29 189,702
2019-03-01 $4.83 $4.84 $4.81 $4.83 $4.32 1,036,000
2019-02-28 $4.83 $4.84 $4.82 $4.82 $4.31 287,922
2019-02-27 $4.83 $4.84 $4.81 $4.82 $4.31 687,063
2019-02-26 $4.86 $4.87 $4.82 $4.82 $4.31 480,478
2019-02-25 $4.88 $4.90 $4.82 $4.87 $4.35 477,783
2019-02-22 $4.78 $4.87 $4.77 $4.87 $4.35 988,380
2019-02-21 $4.75 $4.78 $4.75 $4.78 $4.27 486,261
2019-02-20 $4.73 $4.77 $4.72 $4.75 $4.25 449,052
2019-02-19 $4.71 $4.73 $4.71 $4.73 $4.23 286,793
2019-02-15 $4.69 $4.72 $4.69 $4.71 $4.21 388,562
2019-02-14 $4.68 $4.69 $4.67 $4.69 $4.19 336,010
2019-02-13 $4.67 $4.70 $4.66 $4.68 $4.18 348,549
2019-02-12 $4.69 $4.70 $4.66 $4.66 $4.16 420,282
2019-02-11 $4.67 $4.69 $4.65 $4.68 $4.18 625,733
2019-02-08 $4.65 $4.66 $4.64 $4.66 $4.16 255,151
2019-02-07 $4.67 $4.69 $4.66 $4.67 $4.15 316,322
2019-02-06 $4.68 $4.72 $4.67 $4.67 $4.15 483,942
2019-02-05 $4.72 $4.74 $4.67 $4.68 $4.16 669,169
2019-02-04 $4.75 $4.75 $4.71 $4.71 $4.19 401,182
2019-02-01 $4.72 $4.75 $4.72 $4.75 $4.22 206,861
2019-01-31 $4.72 $4.74 $4.67 $4.73 $4.20 403,355
2019-01-30 $4.71 $4.73 $4.70 $4.72 $4.19 241,611
2019-01-29 $4.72 $4.73 $4.70 $4.70 $4.18 233,583
2019-01-28 $4.68 $4.71 $4.68 $4.71 $4.19 196,340
2019-01-25 $4.65 $4.71 $4.65 $4.71 $4.19 349,798
2019-01-24 $4.67 $4.68 $4.64 $4.65 $4.13 776,724
2019-01-23 $4.68 $4.70 $4.66 $4.66 $4.14 595,987
2019-01-22 $4.69 $4.71 $4.67 $4.69 $4.17 228,170
2019-01-18 $4.72 $4.73 $4.67 $4.69 $4.17 757,687
2019-01-17 $4.71 $4.73 $4.69 $4.70 $4.18 389,034
2019-01-16 $4.73 $4.75 $4.72 $4.72 $4.19 210,438
2019-01-15 $4.72 $4.74 $4.70 $4.74 $4.21 246,445
2019-01-14 $4.70 $4.72 $4.68 $4.71 $4.19 207,684
2019-01-11 $4.75 $4.75 $4.68 $4.70 $4.18 473,298
2019-01-10 $4.73 $4.76 $4.72 $4.74 $4.21 550,965
2019-01-09 $4.79 $4.79 $4.72 $4.73 $4.20 553,249
2019-01-08 $4.74 $4.77 $4.72 $4.77 $4.24 510,921
2019-01-07 $4.63 $4.73 $4.63 $4.73 $4.20 257,042
2019-01-04 $4.55 $4.64 $4.54 $4.63 $4.11 708,826
2019-01-03 $4.55 $4.57 $4.54 $4.56 $4.05 994,017
2019-01-02 $4.48 $4.60 $4.48 $4.54 $4.03 1,500,786
2018-12-31 $4.56 $4.58 $4.48 $4.49 $3.99 1,792,738
2018-12-28 $4.56 $4.58 $4.54 $4.58 $4.07 802,525
2018-12-27 $4.53 $4.58 $4.53 $4.56 $4.05 841,878
2018-12-26 $4.53 $4.57 $4.50 $4.57 $4.06 749,640
2018-12-24 $4.45 $4.52 $4.45 $4.49 $3.99 610,435
2018-12-21 $4.42 $4.49 $4.42 $4.47 $3.97 887,900
2018-12-20 $4.47 $4.50 $4.39 $4.45 $3.95 1,892,063
2018-12-19 $4.52 $4.53 $4.47 $4.50 $4.00 1,205,593
2018-12-18 $4.52 $4.54 $4.50 $4.51 $4.01 1,018,176
2018-12-17 $4.61 $4.62 $4.50 $4.50 $4.00 1,114,752
2018-12-14 $4.69 $4.69 $4.60 $4.61 $4.10 591,287
2018-12-13 $4.72 $4.72 $4.69 $4.71 $4.19 968,875
2018-12-12 $4.69 $4.73 $4.67 $4.72 $4.19 1,298,773
2018-12-11 $4.70 $4.71 $4.67 $4.70 $4.18 1,146,179
2018-12-10 $4.65 $4.70 $4.65 $4.70 $4.18 747,552
2018-12-07 $4.66 $4.70 $4.63 $4.66 $4.14 446,668
2018-12-06 $4.67 $4.71 $4.67 $4.69 $4.14 661,934
2018-12-04 $4.74 $4.77 $4.71 $4.71 $4.16 759,411
2018-12-03 $4.74 $4.75 $4.73 $4.73 $4.18 516,235
2018-11-30 $4.74 $4.75 $4.71 $4.71 $4.16 619,669
2018-11-29 $4.73 $4.74 $4.72 $4.73 $4.18 407,683
2018-11-28 $4.73 $4.75 $4.71 $4.73 $4.18 422,896
2018-11-27 $4.75 $4.76 $4.71 $4.72 $4.17 348,684
2018-11-26 $4.74 $4.76 $4.73 $4.75 $4.20 371,649
2018-11-23 $4.75 $4.76 $4.71 $4.73 $4.18 685,672
2018-11-21 $4.76 $4.77 $4.73 $4.74 $4.19 324,070
2018-11-20 $4.75 $4.77 $4.73 $4.75 $4.20 413,819
2018-11-19 $4.81 $4.81 $4.78 $4.78 $4.22 613,354
2018-11-16 $4.83 $4.83 $4.81 $4.81 $4.25 646,618
2018-11-15 $4.83 $4.84 $4.81 $4.84 $4.28 712,730
2018-11-14 $4.83 $4.84 $4.82 $4.84 $4.28 231,161
2018-11-13 $4.81 $4.82 $4.80 $4.82 $4.26 344,354
2018-11-12 $4.81 $4.82 $4.79 $4.81 $4.25 396,378
2018-11-09 $4.82 $4.85 $4.82 $4.82 $4.26 818,135
2018-11-08 $4.85 $4.87 $4.83 $4.83 $4.27 542,516
2018-11-07 $4.85 $4.90 $4.85 $4.87 $4.28 419,310
2018-11-06 $4.82 $4.87 $4.81 $4.86 $4.27 447,261
2018-11-05 $4.82 $4.85 $4.82 $4.83 $4.24 306,611
2018-11-02 $4.81 $4.83 $4.81 $4.82 $4.24 307,766
2018-11-01 $4.78 $4.81 $4.77 $4.81 $4.23 485,108
2018-10-31 $4.80 $4.81 $4.78 $4.78 $4.20 599,419
2018-10-30 $4.80 $4.82 $4.78 $4.78 $4.20 532,611
2018-10-29 $4.83 $4.84 $4.80 $4.81 $4.23 341,922
2018-10-26 $4.83 $4.83 $4.81 $4.81 $4.23 449,292
2018-10-25 $4.86 $4.87 $4.82 $4.82 $4.24 701,765
2018-10-24 $4.87 $4.88 $4.83 $4.85 $4.26 493,863
2018-10-23 $4.84 $4.88 $4.83 $4.88 $4.29 495,969
2018-10-22 $4.88 $4.88 $4.82 $4.85 $4.26 557,800
2018-10-19 $4.90 $4.91 $4.85 $4.86 $4.27 453,822
2018-10-18 $4.88 $4.91 $4.87 $4.91 $4.31 550,949
2018-10-17 $4.89 $4.89 $4.86 $4.88 $4.29 395,411
2018-10-16 $4.84 $4.90 $4.83 $4.90 $4.31 470,540
2018-10-15 $4.84 $4.85 $4.82 $4.84 $4.25 356,555
2018-10-12 $4.85 $4.85 $4.81 $4.83 $4.24 918,394
2018-10-11 $4.85 $4.85 $4.82 $4.83 $4.24 757,699
2018-10-10 $4.84 $4.86 $4.84 $4.84 $4.25 591,322
2018-10-09 $4.85 $4.86 $4.84 $4.84 $4.25 654,089
2018-10-08 $4.90 $4.91 $4.88 $4.89 $4.27 505,626
2018-10-05 $4.95 $4.95 $4.90 $4.90 $4.28 469,199
2018-10-04 $4.95 $4.95 $4.94 $4.95 $4.33 290,111
2018-10-03 $4.93 $4.95 $4.93 $4.95 $4.33 497,974
2018-10-02 $4.96 $4.97 $4.93 $4.93 $4.31 490,052
2018-10-01 $4.97 $4.98 $4.95 $4.96 $4.34 362,523
2018-09-28 $4.97 $4.98 $4.94 $4.98 $4.35 1,016,653
2018-09-27 $4.96 $4.98 $4.96 $4.98 $4.35 384,412
2018-09-26 $4.96 $4.98 $4.96 $4.96 $4.34 358,404
2018-09-25 $4.97 $4.97 $4.95 $4.96 $4.34 459,630
2018-09-24 $4.98 $4.98 $4.96 $4.96 $4.34 262,445
2018-09-21 $4.97 $4.99 $4.96 $4.98 $4.35 347,219
2018-09-20 $4.97 $4.98 $4.96 $4.96 $4.34 371,469
2018-09-19 $4.97 $4.99 $4.96 $4.97 $4.34 550,194
2018-09-18 $4.97 $4.99 $4.97 $4.97 $4.34 525,708
2018-09-17 $4.97 $4.99 $4.97 $4.97 $4.34 502,900
2018-09-14 $4.99 $5.00 $4.97 $4.97 $4.34 768,714
2018-09-13 $4.98 $5.00 $4.97 $4.99 $4.36 429,739
2018-09-12 $4.96 $4.98 $4.96 $4.98 $4.35 420,787
2018-09-11 $4.97 $4.98 $4.96 $4.96 $4.34 436,009
2018-09-10 $4.99 $5.00 $4.96 $4.96 $4.34 506,517
2018-09-07 $4.99 $4.99 $4.97 $4.97 $4.34 343,186
2018-09-06 $5.00 $5.02 $5.00 $5.01 $4.36 511,260
2018-09-05 $4.99 $5.01 $4.99 $5.00 $4.35 835,511
2018-09-04 $4.99 $5.00 $4.98 $4.99 $4.34 786,938
2018-08-31 $4.99 $5.00 $4.98 $4.98 $4.33 568,627
2018-08-30 $4.99 $5.01 $4.99 $5.00 $4.35 361,578
2018-08-29 $5.00 $5.01 $4.99 $4.99 $4.34 667,359
2018-08-28 $5.00 $5.02 $4.99 $5.00 $4.35 414,112
2018-08-27 $5.01 $5.01 $5.00 $5.00 $4.35 519,395
2018-08-24 $5.00 $5.01 $4.99 $5.00 $4.35 2,028,158
2018-08-23 $5.01 $5.01 $4.99 $5.01 $4.36 691,471
2018-08-22 $5.00 $5.01 $4.99 $5.01 $4.36 333,015
2018-08-21 $4.98 $5.00 $4.98 $4.99 $4.34 560,051
2018-08-20 $4.99 $5.00 $4.98 $4.99 $4.34 628,100
2018-08-17 $4.98 $5.00 $4.98 $4.99 $4.34 373,345
2018-08-16 $4.95 $4.99 $4.95 $4.98 $4.33 410,719
2018-08-15 $4.94 $4.96 $4.93 $4.96 $4.31 463,401
2018-08-14 $4.95 $4.95 $4.94 $4.94 $4.30 365,232
2018-08-13 $4.94 $4.95 $4.93 $4.95 $4.31 275,274
2018-08-10 $4.94 $4.95 $4.93 $4.93 $4.29 324,963
2018-08-09 $4.95 $4.96 $4.94 $4.94 $4.30 560,609
2018-08-08 $4.97 $4.97 $4.96 $4.96 $4.29 429,751
2018-08-07 $4.98 $4.98 $4.96 $4.96 $4.29 399,048
2018-08-06 $4.98 $4.99 $4.97 $4.97 $4.30 256,484
2018-08-03 $4.98 $4.99 $4.97 $4.99 $4.32 353,914
2018-08-02 $4.98 $4.98 $4.97 $4.98 $4.31 244,291
2018-08-01 $4.98 $4.98 $4.97 $4.98 $4.31 306,342
2018-07-31 $4.96 $4.98 $4.96 $4.97 $4.30 313,945
2018-07-30 $4.97 $4.97 $4.95 $4.96 $4.29 321,960
2018-07-27 $4.96 $4.97 $4.96 $4.96 $4.29 223,766
2018-07-26 $4.99 $4.99 $4.96 $4.98 $4.31 294,489
2018-07-25 $4.99 $5.00 $4.98 $4.98 $4.31 226,737
2018-07-24 $4.96 $4.99 $4.96 $4.99 $4.32 337,564
2018-07-23 $4.98 $4.98 $4.95 $4.97 $4.30 326,074
2018-07-20 $4.96 $4.98 $4.96 $4.97 $4.30 247,939
2018-07-19 $4.94 $4.97 $4.93 $4.97 $4.30 741,859
2018-07-18 $4.98 $4.99 $4.93 $4.94 $4.28 845,396
2018-07-17 $4.97 $4.99 $4.97 $4.98 $4.31 290,322
2018-07-16 $4.99 $5.00 $4.95 $4.98 $4.31 518,813
2018-07-13 $5.01 $5.01 $4.99 $5.00 $4.33 305,803
2018-07-12 $5.00 $5.01 $4.99 $5.01 $4.34 543,000
2018-07-11 $5.01 $5.01 $5.00 $5.01 $4.34 306,804
2018-07-10 $5.00 $5.01 $5.00 $5.01 $4.34 292,023
2018-07-09 $5.02 $5.03 $5.00 $5.00 $4.33 322,928
2018-07-06 $5.04 $5.04 $5.03 $5.04 $4.34 205,283
2018-07-05 $5.04 $5.05 $5.02 $5.03 $4.33 267,201
2018-07-03 $5.02 $5.04 $5.02 $5.03 $4.33 160,173
2018-07-02 $5.02 $5.04 $5.01 $5.01 $4.32 402,149
2018-06-29 $5.05 $5.05 $5.02 $5.03 $4.33 290,031
2018-06-28 $5.04 $5.05 $5.04 $5.04 $4.34 320,553
2018-06-27 $5.06 $5.06 $5.03 $5.05 $4.35 288,436
2018-06-26 $5.05 $5.05 $5.04 $5.05 $4.35 266,269
2018-06-25 $5.06 $5.07 $5.02 $5.02 $4.32 261,483
2018-06-22 $5.07 $5.07 $5.06 $5.06 $4.36 201,115
2018-06-21 $5.06 $5.07 $5.05 $5.07 $4.37 284,513
2018-06-20 $5.06 $5.07 $5.05 $5.06 $4.36 325,832
2018-06-19 $5.06 $5.07 $5.05 $5.05 $4.35 429,740
2018-06-18 $5.09 $5.09 $5.07 $5.08 $4.38 288,559
2018-06-15 $5.08 $5.10 $5.08 $5.09 $4.38 291,460
2018-06-14 $5.09 $5.10 $5.08 $5.08 $4.38 242,000
2018-06-13 $5.11 $5.11 $5.08 $5.08 $4.38 366,638
2018-06-12 $5.10 $5.11 $5.09 $5.09 $4.38 344,710
2018-06-11 $5.09 $5.11 $5.09 $5.11 $4.40 126,457
2018-06-08 $5.07 $5.11 $5.07 $5.10 $4.39 217,337
2018-06-07 $5.12 $5.12 $5.11 $5.11 $4.38 250,969
2018-06-06 $5.12 $5.12 $5.11 $5.12 $4.39 144,461
2018-06-05 $5.12 $5.12 $5.11 $5.12 $4.39 341,326
2018-06-04 $5.12 $5.12 $5.11 $5.12 $4.39 173,700
2018-06-01 $5.11 $5.12 $5.11 $5.11 $4.38 292,352
2018-05-31 $5.12 $5.12 $5.11 $5.12 $4.39 189,548
2018-05-30 $5.10 $5.12 $5.10 $5.12 $4.39 238,734
2018-05-29 $5.13 $5.13 $5.09 $5.09 $4.36 320,600
2018-05-25 $5.13 $5.14 $5.11 $5.13 $4.40 826,329
2018-05-24 $5.11 $5.13 $5.11 $5.13 $4.40 192,151
2018-05-23 $5.12 $5.13 $5.11 $5.12 $4.39 333,564
2018-05-22 $5.13 $5.13 $5.11 $5.12 $4.39 337,613
2018-05-21 $5.10 $5.13 $5.10 $5.12 $4.39 330,626
2018-05-18 $5.12 $5.12 $5.09 $5.11 $4.38 361,875
2018-05-17 $5.12 $5.13 $5.10 $5.10 $4.37 332,838
2018-05-16 $5.12 $5.13 $5.11 $5.13 $4.40 2,019,702
2018-05-15 $5.11 $5.13 $5.11 $5.13 $4.40 248,501
2018-05-14 $5.11 $5.13 $5.11 $5.12 $4.39 401,073
2018-05-11 $5.11 $5.12 $5.10 $5.11 $4.38 362,010
2018-05-10 $5.14 $5.14 $5.11 $5.11 $4.38 399,991
2018-05-09 $5.17 $5.18 $5.13 $5.13 $4.40 629,121
2018-05-08 $5.17 $5.18 $5.16 $5.17 $4.41 168,492
2018-05-07 $5.18 $5.18 $5.17 $5.17 $4.41 142,384
2018-05-04 $5.17 $5.18 $5.16 $5.18 $4.42 239,945
2018-05-03 $5.17 $5.18 $5.16 $5.17 $4.41 133,891
2018-05-02 $5.17 $5.19 $5.16 $5.17 $4.41 222,026
2018-05-01 $5.17 $5.20 $5.15 $5.17 $4.41 430,121
2018-04-30 $5.16 $5.18 $5.16 $5.17 $4.41 240,176
2018-04-27 $5.15 $5.17 $5.15 $5.17 $4.41 182,801
2018-04-26 $5.13 $5.17 $5.13 $5.15 $4.39 343,503
2018-04-25 $5.12 $5.14 $5.12 $5.14 $4.39 283,777
2018-04-24 $5.14 $5.15 $5.13 $5.14 $4.39 462,111
2018-04-23 $5.14 $5.14 $5.11 $5.14 $4.39 505,613
2018-04-20 $5.17 $5.18 $5.11 $5.11 $4.36 740,320
2018-04-19 $5.17 $5.19 $5.17 $5.18 $4.42 139,996
2018-04-18 $5.17 $5.19 $5.17 $5.18 $4.42 395,570
2018-04-17 $5.16 $5.17 $5.15 $5.17 $4.41 271,403
2018-04-16 $5.13 $5.16 $5.13 $5.16 $4.40 244,457
2018-04-13 $5.14 $5.15 $5.13 $5.13 $4.38 244,796
2018-04-12 $5.15 $5.16 $5.14 $5.14 $4.39 250,328
2018-04-11 $5.15 $5.16 $5.14 $5.15 $4.39 245,381
2018-04-10 $5.15 $5.15 $5.13 $5.15 $4.39 403,831
2018-04-09 $5.15 $5.15 $5.13 $5.15 $4.39 341,788
2018-04-06 $5.14 $5.16 $5.14 $5.14 $4.37 338,137
2018-04-05 $5.15 $5.16 $5.14 $5.16 $4.38 191,203
2018-04-04 $5.14 $5.16 $5.13 $5.15 $4.37 259,225
2018-04-03 $5.16 $5.18 $5.14 $5.15 $4.37 487,084
2018-04-02 $5.21 $5.22 $5.16 $5.16 $4.38 242,466
2018-03-29 $5.19 $5.21 $5.19 $5.21 $4.42 228,442
2018-03-28 $5.19 $5.20 $5.16 $5.17 $4.39 254,265
2018-03-27 $5.20 $5.21 $5.18 $5.19 $4.41 625,283
2018-03-26 $5.17 $5.20 $5.15 $5.20 $4.42 255,909
2018-03-23 $5.15 $5.16 $5.14 $5.14 $4.37 196,502
2018-03-22 $5.17 $5.17 $5.13 $5.13 $4.36 129,537
2018-03-21 $5.16 $5.17 $5.15 $5.17 $4.39 188,744
2018-03-20 $5.14 $5.15 $5.14 $5.15 $4.37 213,651
2018-03-19 $5.18 $5.19 $5.13 $5.13 $4.36 283,053
2018-03-16 $5.16 $5.21 $5.16 $5.17 $4.39 495,157
2018-03-15 $5.15 $5.18 $5.15 $5.16 $4.38 292,773
2018-03-14 $5.16 $5.17 $5.16 $5.16 $4.38 222,624
2018-03-13 $5.16 $5.18 $5.16 $5.16 $4.38 236,730
2018-03-12 $5.18 $5.19 $5.17 $5.17 $4.39 212,854
2018-03-09 $5.16 $5.18 $5.16 $5.17 $4.39 207,377
2018-03-08 $5.15 $5.19 $5.14 $5.18 $4.38 264,788
2018-03-07 $5.11 $5.15 $5.11 $5.15 $4.36 306,827
2018-03-06 $5.15 $5.16 $5.13 $5.14 $4.35 322,044
2018-03-05 $5.12 $5.15 $5.11 $5.14 $4.35 610,154
2018-03-02 $5.13 $5.15 $5.10 $5.14 $4.35 511,406
2018-03-01 $5.16 $5.17 $5.15 $5.15 $4.36 253,754
2018-02-28 $5.16 $5.17 $5.15 $5.17 $4.37 208,592
2018-02-27 $5.16 $5.17 $5.14 $5.15 $4.36 279,912
2018-02-26 $5.15 $5.18 $5.13 $5.17 $4.37 636,747
2018-02-23 $5.15 $5.17 $5.14 $5.14 $4.35 417,319
2018-02-22 $5.15 $5.15 $5.14 $5.15 $4.36 200,409
2018-02-21 $5.11 $5.15 $5.11 $5.15 $4.36 295,140
2018-02-20 $5.11 $5.13 $5.10 $5.11 $4.32 348,519
2018-02-16 $5.12 $5.14 $5.12 $5.12 $4.33 165,233
2018-02-15 $5.13 $5.14 $5.12 $5.13 $4.34 202,563
2018-02-14 $5.10 $5.15 $5.10 $5.15 $4.36 309,591
2018-02-13 $5.10 $5.12 $5.10 $5.11 $4.32 238,579
2018-02-12 $5.07 $5.11 $5.07 $5.11 $4.32 219,886
2018-02-09 $5.07 $5.10 $5.05 $5.06 $4.28 567,891
2018-02-08 $5.14 $5.14 $5.09 $5.09 $4.29 642,434
2018-02-07 $5.09 $5.14 $5.09 $5.13 $4.32 323,259
2018-02-06 $5.05 $5.10 $5.05 $5.09 $4.29 442,525
2018-02-05 $5.06 $5.14 $5.06 $5.08 $4.28 504,784
2018-02-02 $5.10 $5.16 $5.10 $5.14 $4.33 629,601
2018-02-01 $5.13 $5.14 $5.11 $5.14 $4.33 345,198
2018-01-31 $5.11 $5.13 $5.11 $5.11 $4.30 314,781
2018-01-30 $5.13 $5.13 $5.11 $5.12 $4.31 405,756
2018-01-29 $5.14 $5.15 $5.13 $5.13 $4.32 352,284
2018-01-26 $5.13 $5.16 $5.12 $5.16 $4.35 390,027
2018-01-25 $5.14 $5.16 $5.13 $5.13 $4.32 502,541
2018-01-24 $5.18 $5.18 $5.15 $5.15 $4.34 463,905
2018-01-23 $5.14 $5.18 $5.13 $5.18 $4.36 426,023
2018-01-22 $5.09 $5.15 $5.09 $5.14 $4.33 617,068
2018-01-19 $5.10 $5.12 $5.07 $5.10 $4.29 740,670
2018-01-18 $5.10 $5.12 $5.09 $5.11 $4.30 608,540
2018-01-17 $5.09 $5.12 $5.09 $5.10 $4.29 383,728
2018-01-16 $5.07 $5.12 $5.07 $5.10 $4.29 545,101
2018-01-12 $5.06 $5.08 $5.06 $5.07 $4.27 274,678
2018-01-11 $5.08 $5.09 $5.05 $5.07 $4.27 630,710
2018-01-10 $5.07 $5.08 $5.05 $5.08 $4.28 600,408
2018-01-09 $5.08 $5.09 $5.08 $5.08 $4.28 394,489
2018-01-08 $5.12 $5.12 $5.08 $5.08 $4.28 666,233
2018-01-05 $5.12 $5.12 $5.11 $5.11 $4.30 237,765
2018-01-04 $5.13 $5.16 $5.10 $5.10 $4.29 455,580
2018-01-03 $5.10 $5.14 $5.10 $5.13 $4.32 405,894
2018-01-02 $5.10 $5.11 $5.07 $5.11 $4.30 439,896
2017-12-29 $5.06 $5.08 $5.06 $5.07 $4.27 688,930
2017-12-28 $5.06 $5.08 $5.06 $5.08 $4.28 523,507
2017-12-27 $5.09 $5.10 $5.09 $5.09 $4.27 298,135
2017-12-26 $5.08 $5.11 $5.07 $5.10 $4.28 656,631
2017-12-22 $5.08 $5.10 $5.07 $5.08 $4.26 641,996
2017-12-21 $5.08 $5.09 $5.07 $5.08 $4.26 1,059,515
2017-12-20 $5.09 $5.10 $5.08 $5.09 $4.27 525,575
2017-12-19 $5.09 $5.10 $5.08 $5.08 $4.26 559,150
2017-12-18 $5.09 $5.10 $5.07 $5.09 $4.27 614,440
2017-12-15 $5.09 $5.10 $5.07 $5.07 $4.25 797,860
2017-12-14 $5.09 $5.11 $5.09 $5.09 $4.27 365,040
2017-12-13 $5.09 $5.11 $5.09 $5.11 $4.28 347,100
2017-12-12 $5.10 $5.12 $5.09 $5.09 $4.27 516,045
2017-12-11 $5.07 $5.12 $5.07 $5.11 $4.28 921,655
2017-12-08 $5.10 $5.12 $5.10 $5.10 $4.28 680,538
2017-12-07 $5.12 $5.14 $5.12 $5.13 $4.28 196,404
2017-12-06 $5.11 $5.14 $5.11 $5.14 $4.29 355,293
2017-12-05 $5.09 $5.13 $5.09 $5.12 $4.27 502,728
2017-12-04 $5.09 $5.11 $5.08 $5.10 $4.26 354,420
2017-12-01 $5.07 $5.10 $5.05 $5.08 $4.24 703,012
2017-11-30 $5.06 $5.09 $5.06 $5.08 $4.24 715,680
2017-11-29 $5.07 $5.08 $5.05 $5.06 $4.22 1,022,096
2017-11-28 $5.06 $5.09 $5.06 $5.08 $4.24 611,825
2017-11-27 $5.07 $5.09 $5.06 $5.08 $4.24 506,263
2017-11-24 $5.07 $5.09 $5.05 $5.08 $4.24 272,227
2017-11-22 $5.06 $5.07 $5.05 $5.06 $4.22 294,958
2017-11-21 $5.07 $5.09 $5.06 $5.06 $4.22 512,416
2017-11-20 $5.06 $5.10 $5.06 $5.08 $4.24 388,189
2017-11-17 $5.09 $5.09 $5.07 $5.08 $4.24 426,733
2017-11-16 $5.04 $5.10 $5.04 $5.08 $4.24 635,656
2017-11-15 $4.99 $5.05 $4.98 $5.05 $4.22 1,070,818
2017-11-14 $5.01 $5.02 $5.00 $5.01 $4.18 852,444
2017-11-13 $5.01 $5.03 $5.00 $5.02 $4.19 1,245,522
2017-11-10 $5.03 $5.04 $5.01 $5.01 $4.18 762,728
2017-11-09 $5.05 $5.07 $5.03 $5.03 $4.20 1,556,751
2017-11-08 $5.09 $5.11 $5.06 $5.07 $4.21 830,682
2017-11-07 $5.09 $5.11 $5.08 $5.09 $4.23 794,876
2017-11-06 $5.10 $5.11 $5.08 $5.08 $4.22 518,643
2017-11-03 $5.11 $5.12 $5.09 $5.10 $4.24 638,349
2017-11-02 $5.13 $5.14 $5.11 $5.11 $4.25 410,993
2017-11-01 $5.15 $5.15 $5.12 $5.12 $4.26 408,350
2017-10-31 $5.15 $5.16 $5.13 $5.13 $4.26 279,607
2017-10-30 $5.15 $5.17 $5.14 $5.14 $4.27 374,085
2017-10-27 $5.16 $5.17 $5.13 $5.17 $4.30 359,428
2017-10-26 $5.15 $5.17 $5.14 $5.15 $4.28 318,799
2017-10-25 $5.18 $5.19 $5.15 $5.16 $4.29 336,911
2017-10-24 $5.18 $5.19 $5.17 $5.19 $4.31 339,115
2017-10-23 $5.18 $5.19 $5.17 $5.18 $4.31 412,568
2017-10-20 $5.18 $5.18 $5.16 $5.17 $4.30 253,476
2017-10-19 $5.18 $5.18 $5.15 $5.17 $4.30 307,691
2017-10-18 $5.18 $5.19 $5.16 $5.17 $4.30 335,829
2017-10-17 $5.17 $5.19 $5.16 $5.18 $4.31 359,004
2017-10-16 $5.19 $5.20 $5.18 $5.18 $4.31 270,822
2017-10-13 $5.19 $5.22 $5.19 $5.20 $4.32 224,208
2017-10-12 $5.20 $5.22 $5.19 $5.19 $4.31 318,383
2017-10-11 $5.20 $5.23 $5.20 $5.20 $4.32 359,076
2017-10-10 $5.19 $5.22 $5.19 $5.22 $4.34 209,611
2017-10-09 $5.18 $5.19 $5.17 $5.18 $4.31 244,146
2017-10-06 $5.19 $5.20 $5.17 $5.18 $4.31 352,173
2017-10-05 $5.21 $5.22 $5.19 $5.20 $4.32 535,857
2017-10-04 $5.24 $5.24 $5.21 $5.21 $4.33 310,635
2017-10-03 $5.20 $5.25 $5.20 $5.25 $4.36 466,460
2017-10-02 $5.22 $5.24 $5.20 $5.20 $4.32 352,069
2017-09-29 $5.22 $5.23 $5.20 $5.23 $4.35 470,706
2017-09-28 $5.17 $5.22 $5.16 $5.22 $4.34 474,919
2017-09-27 $5.18 $5.18 $5.16 $5.16 $4.29 258,555
2017-09-26 $5.18 $5.18 $5.16 $5.18 $4.31 245,875
2017-09-25 $5.17 $5.18 $5.17 $5.17 $4.30 283,724
2017-09-22 $5.14 $5.19 $5.14 $5.19 $4.31 651,837
2017-09-21 $5.16 $5.17 $5.14 $5.14 $4.27 503,056
2017-09-20 $5.17 $5.19 $5.15 $5.17 $4.30 479,574
2017-09-19 $5.18 $5.19 $5.15 $5.17 $4.30 490,349
2017-09-18 $5.20 $5.21 $5.16 $5.16 $4.29 311,131
2017-09-15 $5.22 $5.22 $5.19 $5.19 $4.31 219,883
2017-09-14 $5.20 $5.21 $5.19 $5.20 $4.32 190,372
2017-09-13 $5.19 $5.21 $5.18 $5.20 $4.32 450,714
2017-09-12 $5.18 $5.20 $5.18 $5.18 $4.31 178,634
2017-09-11 $5.20 $5.21 $5.17 $5.17 $4.30 381,561
2017-09-08 $5.17 $5.19 $5.17 $5.18 $4.31 357,701
2017-09-07 $5.19 $5.20 $5.17 $5.19 $4.29 279,446
2017-09-06 $5.17 $5.19 $5.16 $5.19 $4.29 296,224
2017-09-05 $5.20 $5.20 $5.14 $5.15 $4.26 587,812
2017-09-01 $5.19 $5.22 $5.19 $5.22 $4.32 201,974
2017-08-31 $5.19 $5.21 $5.19 $5.19 $4.29 304,609
2017-08-30 $5.19 $5.20 $5.18 $5.19 $4.29 300,745
2017-08-29 $5.20 $5.22 $5.18 $5.19 $4.29 497,583
2017-08-28 $5.19 $5.22 $5.17 $5.22 $4.32 415,616
2017-08-25 $5.17 $5.23 $5.17 $5.20 $4.30 675,694
2017-08-24 $5.20 $5.20 $5.17 $5.17 $4.28 243,214
2017-08-23 $5.17 $5.21 $5.17 $5.20 $4.30 532,367
2017-08-22 $5.16 $5.18 $5.16 $5.17 $4.28 514,931
2017-08-21 $5.20 $5.21 $5.16 $5.16 $4.27 371,634
2017-08-18 $5.20 $5.21 $5.18 $5.18 $4.29 511,776
2017-08-17 $5.21 $5.24 $5.19 $5.19 $4.29 311,041
2017-08-16 $5.22 $5.24 $5.21 $5.21 $4.31 251,739
2017-08-15 $5.24 $5.25 $5.22 $5.22 $4.32 186,569
2017-08-14 $5.25 $5.30 $5.23 $5.24 $4.34 360,250
2017-08-11 $5.15 $5.26 $5.15 $5.25 $4.34 657,108
2017-08-10 $5.21 $5.24 $5.18 $5.19 $4.29 382,880
2017-08-09 $5.26 $5.27 $5.23 $5.23 $4.33 342,000
2017-08-08 $5.28 $5.29 $5.24 $5.26 $4.35 1,115,344
2017-08-07 $5.30 $5.32 $5.30 $5.30 $4.36 261,281
2017-08-04 $5.31 $5.33 $5.30 $5.30 $4.36 293,546
2017-08-03 $5.34 $5.34 $5.31 $5.31 $4.37 233,111
2017-08-02 $5.34 $5.35 $5.33 $5.34 $4.40 286,268
2017-08-01 $5.35 $5.35 $5.33 $5.33 $4.39 293,546
2017-07-31 $5.32 $5.35 $5.31 $5.34 $4.40 323,922
2017-07-28 $5.32 $5.34 $5.31 $5.31 $4.37 255,970
2017-07-27 $5.32 $5.33 $5.30 $5.31 $4.37 237,930
2017-07-26 $5.31 $5.33 $5.31 $5.31 $4.37 270,333
2017-07-25 $5.31 $5.33 $5.30 $5.32 $4.38 360,498
2017-07-24 $5.32 $5.32 $5.28 $5.30 $4.36 279,667
2017-07-21 $5.31 $5.32 $5.28 $5.30 $4.36 363,603
2017-07-20 $5.31 $5.33 $5.31 $5.31 $4.37 220,103
2017-07-19 $5.31 $5.33 $5.31 $5.33 $4.39 266,722
2017-07-18 $5.30 $5.32 $5.29 $5.31 $4.37 205,710
2017-07-17 $5.32 $5.33 $5.29 $5.30 $4.36 286,103
2017-07-14 $5.32 $5.34 $5.31 $5.33 $4.39 155,214
2017-07-13 $5.31 $5.33 $5.30 $5.32 $4.38 279,132
2017-07-12 $5.30 $5.32 $5.30 $5.31 $4.37 194,186
2017-07-11 $5.31 $5.34 $5.31 $5.31 $4.37 275,833
2017-07-10 $5.30 $5.33 $5.30 $5.33 $4.39 218,375
2017-07-07 $5.29 $5.33 $5.29 $5.31 $4.37 223,081
2017-07-06 $5.32 $5.33 $5.26 $5.29 $4.36 353,019
2017-07-05 $5.36 $5.38 $5.33 $5.33 $4.37 247,302
2017-07-03 $5.38 $5.38 $5.32 $5.38 $4.41 252,564
2017-06-30 $5.32 $5.38 $5.30 $5.38 $4.41 782,929
2017-06-29 $5.31 $5.32 $5.30 $5.31 $4.35 334,659
2017-06-28 $5.28 $5.32 $5.27 $5.30 $4.34 218,417
2017-06-27 $5.30 $5.35 $5.24 $5.27 $4.32 519,366
2017-06-26 $5.35 $5.35 $5.28 $5.29 $4.34 515,894
2017-06-23 $5.34 $5.35 $5.32 $5.34 $4.38 248,878
2017-06-22 $5.36 $5.38 $5.33 $5.33 $4.37 258,384
2017-06-21 $5.38 $5.39 $5.35 $5.35 $4.38 292,824
2017-06-20 $5.38 $5.38 $5.36 $5.38 $4.41 284,767
2017-06-19 $5.35 $5.38 $5.35 $5.38 $4.41 231,350
2017-06-16 $5.37 $5.41 $5.35 $5.35 $4.38 179,896
2017-06-15 $5.36 $5.37 $5.35 $5.36 $4.39 295,984
2017-06-14 $5.37 $5.38 $5.35 $5.35 $4.38 245,188
2017-06-13 $5.36 $5.38 $5.36 $5.36 $4.39 238,633
2017-06-12 $5.38 $5.39 $5.35 $5.35 $4.38 347,729
2017-06-09 $5.38 $5.39 $5.37 $5.39 $4.42 218,276
2017-06-08 $5.39 $5.40 $5.35 $5.37 $4.40 313,490
2017-06-07 $5.42 $5.43 $5.40 $5.41 $4.41 288,896
2017-06-06 $5.40 $5.42 $5.39 $5.42 $4.42 448,825
2017-06-05 $5.39 $5.41 $5.38 $5.39 $4.40 225,394
2017-06-02 $5.43 $5.43 $5.37 $5.38 $4.39 435,002
2017-06-01 $5.41 $5.43 $5.41 $5.42 $4.42 263,484
2017-05-31 $5.42 $5.43 $5.41 $5.41 $4.41 227,767
2017-05-30 $5.41 $5.43 $5.40 $5.41 $4.41 177,402
2017-05-26 $5.41 $5.43 $5.41 $5.41 $4.41 182,995
2017-05-25 $5.41 $5.43 $5.40 $5.40 $4.40 326,946
2017-05-24 $5.41 $5.42 $5.39 $5.41 $4.41 429,284
2017-05-23 $5.41 $5.42 $5.39 $5.41 $4.41 423,251
2017-05-22 $5.43 $5.44 $5.37 $5.39 $4.40 912,001
2017-05-19 $5.46 $5.49 $5.42 $5.42 $4.42 176,346
2017-05-18 $5.42 $5.44 $5.40 $5.44 $4.44 309,876
2017-05-17 $5.45 $5.46 $5.39 $5.39 $4.40 308,340
2017-05-16 $5.47 $5.47 $5.45 $5.45 $4.45 263,873
2017-05-15 $5.44 $5.46 $5.44 $5.45 $4.45 171,966
2017-05-12 $5.44 $5.48 $5.44 $5.44 $4.44 168,870
2017-05-11 $5.45 $5.46 $5.44 $5.44 $4.44 154,068
2017-05-10 $5.42 $5.46 $5.42 $5.46 $4.45 402,740
2017-05-09 $5.43 $5.45 $5.41 $5.43 $4.43 368,787
2017-05-08 $5.42 $5.44 $5.39 $5.43 $4.43 460,402
2017-05-05 $5.43 $5.43 $5.41 $5.42 $4.40 281,214
2017-05-04 $5.46 $5.46 $5.40 $5.41 $4.39 341,050
2017-05-03 $5.45 $5.46 $5.43 $5.45 $4.42 240,812
2017-05-02 $5.45 $5.46 $5.43 $5.44 $4.42 296,447
2017-05-01 $5.47 $5.48 $5.44 $5.46 $4.43 277,734
2017-04-28 $5.42 $5.48 $5.41 $5.47 $4.44 553,795
2017-04-27 $5.43 $5.45 $5.42 $5.42 $4.40 290,419
2017-04-26 $5.44 $5.45 $5.42 $5.44 $4.42 465,307
2017-04-25 $5.43 $5.47 $5.42 $5.43 $4.41 359,140
2017-04-24 $5.44 $5.45 $5.41 $5.42 $4.40 271,958
2017-04-21 $5.39 $5.43 $5.39 $5.41 $4.39 440,661
2017-04-20 $5.41 $5.42 $5.40 $5.40 $4.38 388,082
2017-04-19 $5.39 $5.41 $5.38 $5.41 $4.39 513,291
2017-04-18 $5.39 $5.40 $5.35 $5.38 $4.37 808,402
2017-04-17 $5.37 $5.39 $5.36 $5.39 $4.38 325,087
2017-04-13 $5.38 $5.40 $5.36 $5.37 $4.36 474,946
2017-04-12 $5.39 $5.41 $5.38 $5.38 $4.37 285,631
2017-04-11 $5.38 $5.42 $5.38 $5.39 $4.38 338,033
2017-04-10 $5.36 $5.40 $5.35 $5.38 $4.37 405,359
2017-04-07 $5.36 $5.38 $5.35 $5.38 $4.37 492,470
2017-04-06 $5.37 $5.39 $5.34 $5.35 $4.34 778,103
2017-04-05 $5.43 $5.44 $5.39 $5.40 $4.36 588,527
2017-04-04 $5.42 $5.43 $5.41 $5.42 $4.38 355,985
2017-04-03 $5.41 $5.43 $5.40 $5.43 $4.39 1,165,100
2017-03-31 $5.43 $5.45 $5.39 $5.41 $4.37 1,435,025
2017-03-30 $5.46 $5.47 $5.42 $5.42 $4.38 538,638
2017-03-29 $5.47 $5.49 $5.47 $5.47 $4.42 321,745
2017-03-28 $5.47 $5.49 $5.45 $5.48 $4.43 216,147
2017-03-27 $5.47 $5.48 $5.46 $5.47 $4.42 246,601
2017-03-24 $5.49 $5.50 $5.48 $5.49 $4.43 316,701
2017-03-23 $5.46 $5.50 $5.46 $5.49 $4.43 636,362
2017-03-22 $5.48 $5.48 $5.46 $5.46 $4.41 301,660
2017-03-21 $5.49 $5.50 $5.47 $5.47 $4.42 287,458
2017-03-20 $5.50 $5.51 $5.49 $5.49 $4.43 238,496
2017-03-17 $5.48 $5.51 $5.48 $5.51 $4.45 280,238
2017-03-16 $5.49 $5.50 $5.47 $5.49 $4.43 346,362
2017-03-15 $5.48 $5.49 $5.43 $5.47 $4.42 506,012
2017-03-14 $5.47 $5.48 $5.43 $5.48 $4.43 438,781
2017-03-13 $5.47 $5.50 $5.46 $5.47 $4.42 352,605
2017-03-10 $5.47 $5.50 $5.46 $5.46 $4.41 375,544
2017-03-09 $5.53 $5.54 $5.43 $5.47 $4.42 698,092
2017-03-08 $5.55 $5.57 $5.53 $5.54 $4.47 291,616
2017-03-07 $5.58 $5.59 $5.58 $5.59 $4.49 173,915
2017-03-06 $5.59 $5.60 $5.58 $5.58 $4.49 173,534
2017-03-03 $5.58 $5.61 $5.58 $5.61 $4.51 242,012
2017-03-02 $5.60 $5.60 $5.57 $5.58 $4.49 293,687
2017-03-01 $5.59 $5.62 $5.58 $5.59 $4.49 424,307
2017-02-28 $5.56 $5.59 $5.56 $5.59 $4.49 373,878
2017-02-27 $5.56 $5.58 $5.56 $5.57 $4.48 285,441
2017-02-24 $5.55 $5.59 $5.54 $5.56 $4.47 531,846
2017-02-23 $5.57 $5.58 $5.56 $5.56 $4.47 686,403
2017-02-22 $5.55 $5.57 $5.54 $5.57 $4.48 264,285
2017-02-21 $5.54 $5.56 $5.52 $5.55 $4.46 447,244
2017-02-17 $5.56 $5.57 $5.53 $5.54 $4.45 416,682
2017-02-16 $5.55 $5.57 $5.53 $5.55 $4.46 828,178
2017-02-15 $5.56 $5.57 $5.51 $5.55 $4.46 774,565
2017-02-14 $5.53 $5.56 $5.52 $5.55 $4.46 407,141
2017-02-13 $5.55 $5.55 $5.52 $5.53 $4.45 458,303
2017-02-10 $5.52 $5.56 $5.51 $5.55 $4.46 509,719
2017-02-09 $5.52 $5.53 $5.50 $5.51 $4.43 641,992
2017-02-08 $5.53 $5.53 $5.50 $5.51 $4.43 387,410
2017-02-07 $5.55 $5.57 $5.55 $5.55 $4.44 381,263
2017-02-06 $5.58 $5.59 $5.55 $5.55 $4.44 424,358
2017-02-03 $5.60 $5.62 $5.59 $5.59 $4.47 618,185
2017-02-02 $5.58 $5.60 $5.56 $5.60 $4.48 419,397
2017-02-01 $5.58 $5.59 $5.57 $5.57 $4.46 675,666
2017-01-31 $5.58 $5.59 $5.56 $5.58 $4.46 228,061
2017-01-30 $5.57 $5.58 $5.55 $5.58 $4.46 314,611
2017-01-27 $5.56 $5.58 $5.50 $5.55 $4.44 680,829
2017-01-26 $5.56 $5.59 $5.55 $5.56 $4.45 411,189
2017-01-25 $5.55 $5.58 $5.54 $5.55 $4.44 330,884
2017-01-24 $5.52 $5.55 $5.51 $5.55 $4.44 267,440
2017-01-23 $5.50 $5.53 $5.49 $5.51 $4.41 381,499
2017-01-20 $5.53 $5.54 $5.50 $5.50 $4.40 561,994
2017-01-19 $5.56 $5.58 $5.52 $5.52 $4.42 411,466
2017-01-18 $5.56 $5.58 $5.55 $5.57 $4.46 393,953
2017-01-17 $5.55 $5.58 $5.55 $5.56 $4.45 490,292
2017-01-13 $5.58 $5.59 $5.56 $5.57 $4.46 284,454
2017-01-12 $5.58 $5.60 $5.56 $5.56 $4.45 282,018
2017-01-11 $5.58 $5.59 $5.56 $5.59 $4.47 590,777
2017-01-10 $5.54 $5.61 $5.54 $5.57 $4.46 513,707
2017-01-09 $5.55 $5.58 $5.55 $5.56 $4.45 408,353
2017-01-06 $5.50 $5.55 $5.50 $5.54 $4.43 586,598
2017-01-05 $5.55 $5.55 $5.47 $5.49 $4.39 504,945
2017-01-04 $5.55 $5.57 $5.53 $5.53 $4.42 428,278
2017-01-03 $5.53 $5.57 $5.53 $5.57 $4.46 336,035
2016-12-30 $5.51 $5.55 $5.51 $5.54 $4.43 634,242
2016-12-29 $5.52 $5.55 $5.52 $5.52 $4.42 460,259
2016-12-28 $5.52 $5.56 $5.51 $5.54 $4.41 387,066
2016-12-27 $5.56 $5.58 $5.52 $5.52 $4.39 587,175
2016-12-23 $5.57 $5.58 $5.56 $5.56 $4.43 444,635
2016-12-22 $5.56 $5.58 $5.54 $5.57 $4.43 553,667
2016-12-21 $5.49 $5.56 $5.49 $5.55 $4.42 470,434
2016-12-20 $5.52 $5.54 $5.49 $5.50 $4.38 618,023
2016-12-19 $5.52 $5.53 $5.49 $5.50 $4.38 600,819
2016-12-16 $5.46 $5.55 $5.45 $5.52 $4.39 650,707
2016-12-15 $5.41 $5.46 $5.41 $5.45 $4.34 350,096
2016-12-14 $5.50 $5.51 $5.42 $5.43 $4.32 839,939
2016-12-13 $5.46 $5.52 $5.45 $5.48 $4.36 1,364,997
2016-12-12 $5.45 $5.48 $5.43 $5.47 $4.35 437,872
2016-12-09 $5.38 $5.45 $5.38 $5.43 $4.32 376,365
2016-12-08 $5.40 $5.42 $5.37 $5.38 $4.28 454,221
2016-12-07 $5.43 $5.48 $5.42 $5.43 $4.30 721,417
2016-12-06 $5.42 $5.44 $5.42 $5.44 $4.31 299,011
2016-12-05 $5.44 $5.44 $5.41 $5.43 $4.30 473,762
2016-12-02 $5.41 $5.45 $5.40 $5.42 $4.29 390,775
2016-12-01 $5.41 $5.45 $5.40 $5.41 $4.29 317,184
2016-11-30 $5.41 $5.43 $5.40 $5.42 $4.29 668,698
2016-11-29 $5.42 $5.43 $5.40 $5.41 $4.29 744,957
2016-11-28 $5.43 $5.44 $5.41 $5.42 $4.29 669,088
2016-11-25 $5.45 $5.45 $5.39 $5.43 $4.30 313,813
2016-11-23 $5.35 $5.44 $5.35 $5.42 $4.29 654,205
2016-11-22 $5.35 $5.37 $5.33 $5.35 $4.24 921,871
2016-11-21 $5.34 $5.35 $5.33 $5.33 $4.22 564,982
2016-11-18 $5.39 $5.40 $5.32 $5.32 $4.21 625,864
2016-11-17 $5.39 $5.40 $5.37 $5.38 $4.26 249,128
2016-11-16 $5.35 $5.40 $5.33 $5.38 $4.26 354,777
2016-11-15 $5.30 $5.35 $5.30 $5.35 $4.24 335,448
2016-11-14 $5.29 $5.34 $5.29 $5.30 $4.20 514,543
2016-11-11 $5.24 $5.31 $5.23 $5.27 $4.17 440,274
2016-11-10 $5.30 $5.30 $5.23 $5.25 $4.16 450,526
2016-11-09 $5.20 $5.30 $5.20 $5.29 $4.19 405,161
2016-11-08 $5.24 $5.27 $5.23 $5.24 $4.15 274,288
2016-11-07 $5.27 $5.29 $5.25 $5.29 $4.17 386,897
2016-11-04 $5.25 $5.26 $5.22 $5.22 $4.11 274,591
2016-11-03 $5.25 $5.27 $5.25 $5.26 $4.15 341,969
2016-11-02 $5.27 $5.27 $5.25 $5.25 $4.14 358,900
2016-11-01 $5.29 $5.30 $5.28 $5.28 $4.16 260,838
2016-10-31 $5.26 $5.31 $5.26 $5.31 $4.18 438,760
2016-10-28 $5.31 $5.32 $5.27 $5.27 $4.15 430,458
2016-10-27 $5.32 $5.34 $5.31 $5.32 $4.19 286,328
2016-10-26 $5.29 $5.32 $5.29 $5.32 $4.19 359,330
2016-10-25 $5.28 $5.33 $5.27 $5.29 $4.17 748,207
2016-10-24 $5.27 $5.29 $5.27 $5.28 $4.16 240,294
2016-10-21 $5.23 $5.27 $5.22 $5.27 $4.15 269,640
2016-10-20 $5.24 $5.26 $5.23 $5.24 $4.13 321,196
2016-10-19 $5.22 $5.26 $5.22 $5.26 $4.15 337,026
2016-10-18 $5.22 $5.23 $5.19 $5.22 $4.11 368,532
2016-10-17 $5.24 $5.24 $5.19 $5.20 $4.10 428,471
2016-10-14 $5.22 $5.24 $5.22 $5.23 $4.12 506,592
2016-10-13 $5.23 $5.24 $5.22 $5.23 $4.12 371,034
2016-10-12 $5.23 $5.24 $5.23 $5.24 $4.13 200,672
2016-10-11 $5.23 $5.25 $5.22 $5.23 $4.12 330,672
2016-10-10 $5.22 $5.25 $5.22 $5.23 $4.12 297,139
2016-10-07 $5.23 $5.24 $5.22 $5.22 $4.11 224,058
2016-10-06 $5.25 $5.25 $5.22 $5.23 $4.12 373,864
2016-10-05 $5.26 $5.27 $5.25 $5.26 $4.12 294,835
2016-10-04 $5.26 $5.29 $5.26 $5.26 $4.12 226,841
2016-10-03 $5.27 $5.28 $5.25 $5.26 $4.12 356,819
2016-09-30 $5.26 $5.30 $5.25 $5.28 $4.14 413,596
2016-09-29 $5.26 $5.27 $5.24 $5.24 $4.11 355,963
2016-09-28 $5.23 $5.27 $5.21 $5.27 $4.13 620,263
2016-09-27 $5.24 $5.24 $5.20 $5.23 $4.10 645,661
2016-09-26 $5.20 $5.23 $5.20 $5.23 $4.10 292,916
2016-09-23 $5.24 $5.25 $5.21 $5.22 $4.09 475,493
2016-09-22 $5.27 $5.28 $5.22 $5.23 $4.10 577,026
2016-09-21 $5.21 $5.25 $5.21 $5.25 $4.12 481,864
2016-09-20 $5.19 $5.23 $5.18 $5.21 $4.08 405,957
2016-09-19 $5.19 $5.21 $5.18 $5.18 $4.06 270,123
2016-09-16 $5.18 $5.19 $5.17 $5.18 $4.06 280,293
2016-09-15 $5.17 $5.20 $5.17 $5.18 $4.06 416,379
2016-09-14 $5.18 $5.19 $5.17 $5.18 $4.06 279,829
2016-09-13 $5.17 $5.19 $5.14 $5.17 $4.05 440,233
2016-09-12 $5.15 $5.21 $5.15 $5.18 $4.06 436,669
2016-09-09 $5.25 $5.26 $5.20 $5.20 $4.08 382,099
2016-09-08 $5.25 $5.29 $5.25 $5.26 $4.12 468,986
2016-09-07 $5.25 $5.28 $5.25 $5.28 $4.12 318,416
2016-09-06 $5.25 $5.27 $5.25 $5.25 $4.10 317,747
2016-09-02 $5.26 $5.27 $5.25 $5.27 $4.11 267,534
2016-09-01 $5.26 $5.27 $5.25 $5.26 $4.10 341,894
2016-08-31 $5.25 $5.27 $5.24 $5.26 $4.10 442,377
2016-08-30 $5.24 $5.27 $5.24 $5.25 $4.10 435,345
2016-08-29 $5.25 $5.26 $5.25 $5.25 $4.10 282,827
2016-08-26 $5.26 $5.26 $5.25 $5.26 $4.10 165,904
2016-08-25 $5.25 $5.26 $5.24 $5.26 $4.10 177,161
2016-08-24 $5.26 $5.27 $5.25 $5.25 $4.10 197,450
2016-08-23 $5.26 $5.26 $5.24 $5.26 $4.10 318,595
2016-08-22 $5.25 $5.26 $5.24 $5.25 $4.10 391,104
2016-08-19 $5.24 $5.26 $5.22 $5.25 $4.10 308,094
2016-08-18 $5.23 $5.25 $5.23 $5.25 $4.10 212,697
2016-08-17 $5.25 $5.26 $5.23 $5.23 $4.08 226,924
2016-08-16 $5.22 $5.25 $5.22 $5.24 $4.09 313,942
2016-08-15 $5.22 $5.23 $5.22 $5.22 $4.07 277,179
2016-08-12 $5.20 $5.23 $5.20 $5.22 $4.07 241,850
2016-08-11 $5.21 $5.22 $5.20 $5.20 $4.06 275,168
2016-08-10 $5.23 $5.24 $5.20 $5.20 $4.06 343,949
2016-08-09 $5.22 $5.24 $5.22 $5.22 $4.07 240,475
2016-08-08 $5.24 $5.25 $5.22 $5.23 $4.08 236,197
2016-08-05 $5.27 $5.28 $5.26 $5.27 $4.09 254,153
2016-08-04 $5.24 $5.27 $5.23 $5.26 $4.08 236,688
2016-08-03 $5.22 $5.26 $5.22 $5.24 $4.07 322,170
2016-08-02 $5.22 $5.22 $5.20 $5.20 $4.04 374,734
2016-08-01 $5.27 $5.28 $5.22 $5.22 $4.05 371,775
2016-07-29 $5.25 $5.27 $5.24 $5.27 $4.09 263,879
2016-07-28 $5.21 $5.26 $5.21 $5.25 $4.08 375,228
2016-07-27 $5.20 $5.21 $5.20 $5.21 $4.04 306,448
2016-07-26 $5.19 $5.20 $5.18 $5.19 $4.03 312,416
2016-07-25 $5.22 $5.23 $5.19 $5.19 $4.03 246,058
2016-07-22 $5.19 $5.23 $5.17 $5.22 $4.05 378,711
2016-07-21 $5.18 $5.20 $5.17 $5.19 $4.03 259,489
2016-07-20 $5.13 $5.18 $5.13 $5.18 $4.02 856,722
2016-07-19 $5.15 $5.16 $5.12 $5.13 $3.98 385,920
2016-07-18 $5.12 $5.15 $5.12 $5.15 $4.00 372,894
2016-07-15 $5.12 $5.13 $5.11 $5.12 $3.97 269,228
2016-07-14 $5.13 $5.15 $5.11 $5.12 $3.97 385,049
2016-07-13 $5.14 $5.15 $5.10 $5.11 $3.97 319,448
2016-07-12 $5.16 $5.16 $5.11 $5.14 $3.99 527,051
2016-07-11 $5.13 $5.16 $5.13 $5.15 $4.00 247,819
2016-07-08 $5.10 $5.14 $5.10 $5.13 $3.98 323,512
2016-07-07 $5.09 $5.12 $5.08 $5.09 $3.95 453,557
2016-07-06 $5.09 $5.11 $5.09 $5.11 $3.95 484,999
2016-07-05 $5.13 $5.15 $5.08 $5.11 $3.95 283,500
2016-07-01 $5.13 $5.16 $5.10 $5.15 $3.98 277,083
2016-06-30 $5.08 $5.12 $5.07 $5.12 $3.95 592,673
2016-06-29 $5.05 $5.09 $5.05 $5.08 $3.92 496,000
2016-06-28 $5.03 $5.06 $5.03 $5.03 $3.88 553,619
2016-06-27 $5.06 $5.08 $5.00 $5.00 $3.86 463,964
2016-06-24 $5.12 $5.15 $5.05 $5.07 $3.91 930,028
2016-06-23 $5.15 $5.20 $5.14 $5.20 $4.02 460,939
2016-06-22 $5.13 $5.14 $5.12 $5.14 $3.97 265,459
2016-06-21 $5.10 $5.13 $5.09 $5.13 $3.96 259,458
2016-06-20 $5.13 $5.14 $5.09 $5.09 $3.93 291,632
2016-06-17 $5.11 $5.12 $5.10 $5.12 $3.95 270,901
2016-06-16 $5.08 $5.13 $5.07 $5.11 $3.95 390,436
2016-06-15 $5.12 $5.14 $5.11 $5.11 $3.95 306,403
2016-06-14 $5.11 $5.16 $5.11 $5.13 $3.96 357,837
2016-06-13 $5.20 $5.21 $5.13 $5.13 $3.96 224,411
2016-06-10 $5.21 $5.22 $5.19 $5.20 $4.02 224,522
2016-06-09 $5.17 $5.24 $5.16 $5.22 $4.03 509,929
2016-06-08 $5.16 $5.20 $5.16 $5.19 $4.01 246,228
2016-06-07 $5.16 $5.22 $5.15 $5.21 $4.00 408,677
2016-06-06 $5.15 $5.17 $5.14 $5.16 $3.96 238,446
2016-06-03 $5.13 $5.15 $5.12 $5.15 $3.96 337,966
2016-06-02 $5.14 $5.14 $5.11 $5.12 $3.93 289,990
2016-06-01 $5.11 $5.14 $5.09 $5.14 $3.95 204,485
2016-05-31 $5.09 $5.11 $5.08 $5.10 $3.92 315,395
2016-05-27 $5.06 $5.09 $5.05 $5.09 $3.91 349,666
2016-05-26 $5.07 $5.09 $5.06 $5.07 $3.90 324,530
2016-05-25 $5.03 $5.06 $5.03 $5.06 $3.89 266,417
2016-05-24 $5.02 $5.04 $5.01 $5.03 $3.86 403,666
2016-05-23 $5.02 $5.03 $5.01 $5.03 $3.86 300,753
2016-05-20 $5.00 $5.02 $5.00 $5.02 $3.86 165,346
2016-05-19 $5.01 $5.03 $4.99 $5.00 $3.84 377,660
2016-05-18 $5.01 $5.02 $4.99 $5.02 $3.86 454,597
2016-05-17 $5.01 $5.02 $4.99 $5.01 $3.85 337,708
2016-05-16 $4.99 $5.02 $4.99 $5.00 $3.84 240,163
2016-05-13 $4.96 $5.00 $4.96 $4.99 $3.83 327,636
2016-05-12 $4.98 $4.99 $4.95 $4.97 $3.82 399,686
2016-05-11 $4.99 $4.99 $4.97 $4.97 $3.82 300,395
2016-05-10 $4.96 $5.00 $4.95 $4.98 $3.83 404,599
2016-05-09 $4.98 $5.00 $4.96 $4.96 $3.81 412,502
2016-05-06 $4.97 $5.00 $4.97 $4.99 $3.83 368,041
2016-05-05 $5.01 $5.04 $5.01 $5.02 $3.84 345,517
2016-05-04 $5.02 $5.04 $5.01 $5.01 $3.83 509,984
2016-05-03 $5.03 $5.04 $5.01 $5.03 $3.84 524,019
2016-05-02 $5.04 $5.06 $5.04 $5.04 $3.85 320,494
2016-04-29 $5.08 $5.08 $5.04 $5.05 $3.86 271,685
2016-04-28 $5.07 $5.09 $5.06 $5.07 $3.87 374,899
2016-04-27 $5.08 $5.10 $5.06 $5.09 $3.89 463,339
2016-04-26 $5.06 $5.10 $5.06 $5.09 $3.89 241,975
2016-04-25 $5.04 $5.07 $5.03 $5.06 $3.87 452,869
2016-04-22 $5.03 $5.06 $5.02 $5.05 $3.86 353,808
2016-04-21 $5.03 $5.03 $5.02 $5.02 $3.84 256,319
2016-04-20 $5.00 $5.03 $5.00 $5.02 $3.84 251,440
2016-04-19 $5.01 $5.01 $4.99 $5.01 $3.83 545,026
2016-04-18 $4.99 $5.00 $4.97 $5.00 $3.82 694,111
2016-04-15 $4.98 $5.00 $4.96 $4.98 $3.81 555,402
2016-04-14 $5.02 $5.03 $4.98 $5.01 $3.83 952,244
2016-04-13 $5.02 $5.03 $5.01 $5.02 $3.84 124,079
2016-04-12 $5.01 $5.04 $5.01 $5.02 $3.84 326,444
2016-04-11 $4.99 $5.06 $4.99 $5.02 $3.84 477,142
2016-04-08 $4.99 $5.01 $4.99 $5.00 $3.82 339,545
2016-04-07 $5.00 $5.02 $4.99 $4.99 $3.81 454,392
2016-04-06 $5.00 $5.03 $4.99 $5.02 $3.82 571,389
2016-04-05 $4.98 $5.00 $4.98 $4.99 $3.79 151,935
2016-04-04 $5.02 $5.02 $5.00 $5.01 $3.81 209,980
2016-04-01 $5.04 $5.04 $5.01 $5.01 $3.81 192,376
2016-03-31 $4.99 $5.06 $4.99 $5.04 $3.83 482,481
2016-03-30 $4.97 $5.00 $4.95 $4.99 $3.79 356,053
2016-03-29 $4.94 $4.97 $4.94 $4.96 $3.77 486,762
2016-03-28 $4.95 $4.99 $4.95 $4.97 $3.78 457,724
2016-03-24 $5.00 $5.01 $4.94 $4.98 $3.79 468,214
2016-03-23 $5.01 $5.03 $5.00 $5.00 $3.80 321,631
2016-03-22 $5.02 $5.03 $5.00 $5.01 $3.81 264,189
2016-03-21 $5.02 $5.03 $4.99 $5.02 $3.82 471,653
2016-03-18 $4.99 $5.04 $4.99 $5.02 $3.82 354,472
2016-03-17 $5.06 $5.07 $4.99 $4.99 $3.79 728,732
2016-03-16 $5.00 $5.07 $5.00 $5.07 $3.85 597,910
2016-03-15 $4.95 $5.00 $4.95 $4.99 $3.79 681,421
2016-03-14 $4.95 $4.98 $4.92 $4.96 $3.77 649,442
2016-03-11 $4.88 $4.98 $4.88 $4.97 $3.78 492,275
2016-03-10 $4.87 $4.92 $4.86 $4.90 $3.73 438,171
2016-03-09 $4.81 $4.87 $4.81 $4.87 $3.70 346,593
2016-03-08 $4.80 $4.83 $4.79 $4.81 $3.66 338,763
2016-03-07 $4.78 $4.84 $4.78 $4.83 $3.65 504,004
2016-03-04 $4.77 $4.82 $4.76 $4.81 $3.64 610,467
2016-03-03 $4.70 $4.77 $4.70 $4.77 $3.61 489,177
2016-03-02 $4.69 $4.71 $4.68 $4.70 $3.55 551,177
2016-03-01 $4.65 $4.71 $4.64 $4.69 $3.55 532,365
2016-02-29 $4.62 $4.64 $4.61 $4.63 $3.50 395,003
2016-02-26 $4.65 $4.65 $4.62 $4.62 $3.49 395,709
2016-02-25 $4.60 $4.64 $4.60 $4.63 $3.50 307,031
2016-02-24 $4.58 $4.64 $4.58 $4.62 $3.49 306,331
2016-02-23 $4.60 $4.62 $4.59 $4.60 $3.48 382,100
2016-02-22 $4.60 $4.64 $4.59 $4.59 $3.47 453,524
2016-02-19 $4.59 $4.62 $4.58 $4.58 $3.46 399,621
2016-02-18 $4.62 $4.64 $4.59 $4.61 $3.49 457,631
2016-02-17 $4.59 $4.67 $4.59 $4.62 $3.49 546,224
2016-02-16 $4.61 $4.63 $4.57 $4.58 $3.46 519,990
2016-02-12 $4.60 $4.62 $4.59 $4.61 $3.49 402,513
2016-02-11 $4.60 $4.63 $4.51 $4.61 $3.49 457,701
2016-02-10 $4.65 $4.68 $4.61 $4.63 $3.50 550,738
2016-02-09 $4.61 $4.66 $4.61 $4.64 $3.51 497,689
2016-02-08 $4.70 $4.73 $4.64 $4.64 $3.51 638,703
2016-02-05 $4.77 $4.80 $4.74 $4.75 $3.57 373,849
2016-02-04 $4.81 $4.83 $4.78 $4.78 $3.59 520,106
2016-02-03 $4.83 $4.85 $4.80 $4.83 $3.63 473,194
2016-02-02 $4.81 $4.84 $4.80 $4.84 $3.64 262,533
2016-02-01 $4.79 $4.83 $4.79 $4.82 $3.62 281,405
2016-01-29 $4.81 $4.84 $4.80 $4.81 $3.62 217,137
2016-01-28 $4.78 $4.83 $4.77 $4.82 $3.62 538,684
2016-01-27 $4.76 $4.81 $4.76 $4.80 $3.61 561,630
2016-01-26 $4.72 $4.80 $4.72 $4.80 $3.61 304,123
2016-01-25 $4.74 $4.76 $4.73 $4.74 $3.56 387,548
2016-01-22 $4.72 $4.77 $4.72 $4.77 $3.59 290,428
2016-01-21 $4.67 $4.77 $4.67 $4.71 $3.54 1,012,270
2016-01-20 $4.70 $4.74 $4.63 $4.70 $3.53 652,141
2016-01-19 $4.75 $4.79 $4.71 $4.74 $3.56 720,599
2016-01-15 $4.78 $4.83 $4.66 $4.82 $3.62 835,740
2016-01-14 $4.83 $4.88 $4.80 $4.84 $3.64 586,321
2016-01-13 $4.94 $4.94 $4.85 $4.86 $3.65 309,654
2016-01-12 $4.90 $4.93 $4.90 $4.92 $3.70 356,467
2016-01-11 $4.93 $4.96 $4.90 $4.90 $3.68 271,217
2016-01-08 $4.96 $4.98 $4.93 $4.93 $3.71 437,716
2016-01-07 $4.97 $4.99 $4.96 $4.97 $3.74 252,152
2016-01-06 $4.95 $5.02 $4.95 $5.00 $3.76 233,618
2016-01-05 $4.97 $5.00 $4.97 $5.00 $3.76 210,301
2016-01-04 $4.97 $5.03 $4.96 $4.97 $3.74 402,863
2015-12-31 $4.98 $5.07 $4.97 $5.06 $3.80 1,039,550
2015-12-30 $4.90 $4.98 $4.90 $4.98 $3.74 676,250
2015-12-29 $4.91 $4.97 $4.91 $4.92 $3.70 510,669
2015-12-28 $4.98 $4.98 $4.92 $4.94 $3.69 696,360
2015-12-24 $5.05 $5.06 $5.01 $5.01 $3.75 273,213
2015-12-23 $5.04 $5.08 $5.04 $5.06 $3.78 528,297
2015-12-22 $5.01 $5.05 $4.99 $5.04 $3.77 522,271
2015-12-21 $4.97 $5.00 $4.96 $4.99 $3.73 476,552
2015-12-18 $4.97 $5.03 $4.95 $4.97 $3.72 652,283
2015-12-17 $4.95 $4.99 $4.94 $4.99 $3.73 501,554
2015-12-16 $4.86 $4.97 $4.84 $4.95 $3.70 768,434
2015-12-15 $4.78 $4.87 $4.77 $4.87 $3.64 993,342
2015-12-14 $4.82 $4.86 $4.75 $4.75 $3.55 796,128
2015-12-11 $4.86 $4.90 $4.83 $4.85 $3.63 938,530
2015-12-10 $4.87 $4.92 $4.87 $4.88 $3.65 472,535
2015-12-09 $4.95 $4.95 $4.90 $4.92 $3.68 448,022
2015-12-08 $4.91 $4.95 $4.91 $4.95 $3.70 253,563
2015-12-07 $5.06 $5.06 $4.93 $4.93 $3.67 690,203
2015-12-04 $5.07 $5.08 $5.05 $5.08 $3.78 421,143
2015-12-03 $5.06 $5.07 $5.04 $5.06 $3.76 421,606
2015-12-02 $5.06 $5.08 $5.05 $5.06 $3.76 279,717
2015-12-01 $5.09 $5.11 $5.06 $5.07 $3.77 266,796
2015-11-30 $5.06 $5.11 $5.06 $5.09 $3.79 554,584
2015-11-27 $5.04 $5.09 $5.03 $5.06 $3.76 102,567
2015-11-25 $5.03 $5.05 $5.02 $5.03 $3.74 363,837
2015-11-24 $5.06 $5.08 $5.02 $5.03 $3.74 336,961
2015-11-23 $5.04 $5.10 $5.01 $5.08 $3.78 802,446
2015-11-20 $4.99 $5.04 $4.99 $5.04 $3.75 462,230
2015-11-19 $4.97 $5.00 $4.97 $5.00 $3.72 471,896
2015-11-18 $4.98 $4.98 $4.96 $4.98 $3.71 563,371
2015-11-17 $4.94 $4.98 $4.93 $4.98 $3.71 299,802
2015-11-16 $4.93 $4.96 $4.91 $4.96 $3.69 415,964
2015-11-13 $4.92 $4.98 $4.92 $4.94 $3.68 937,051
2015-11-12 $4.97 $4.97 $4.91 $4.91 $3.65 372,980
2015-11-11 $4.96 $4.98 $4.93 $4.97 $3.70 251,271
2015-11-10 $4.98 $5.00 $4.95 $4.98 $3.70 379,150
2015-11-09 $5.01 $5.02 $4.98 $4.99 $3.71 323,496
2015-11-06 $5.01 $5.04 $5.01 $5.04 $3.75 319,905
2015-11-05 $5.02 $5.05 $5.02 $5.04 $3.73 229,106
2015-11-04 $5.04 $5.05 $5.01 $5.01 $3.71 278,715
2015-11-03 $5.05 $5.06 $5.03 $5.04 $3.73 255,724
2015-11-02 $5.06 $5.08 $5.05 $5.05 $3.74 296,696
2015-10-30 $5.11 $5.14 $5.06 $5.06 $3.74 422,413
2015-10-29 $5.10 $5.12 $5.10 $5.11 $3.78 138,641
2015-10-28 $5.13 $5.14 $5.11 $5.11 $3.78 219,856
2015-10-27 $5.11 $5.14 $5.09 $5.13 $3.80 205,940
2015-10-26 $5.12 $5.13 $5.10 $5.11 $3.78 206,923
2015-10-23 $5.13 $5.16 $5.11 $5.13 $3.80 236,099
2015-10-22 $5.12 $5.15 $5.09 $5.14 $3.80 424,885
2015-10-21 $5.10 $5.12 $5.06 $5.09 $3.77 225,259
2015-10-20 $5.14 $5.14 $5.10 $5.13 $3.80 234,218
2015-10-19 $5.12 $5.15 $5.11 $5.13 $3.80 346,411
2015-10-16 $5.04 $5.13 $5.04 $5.12 $3.79 373,363
2015-10-15 $5.05 $5.06 $5.03 $5.06 $3.74 236,473
2015-10-14 $5.04 $5.07 $5.04 $5.05 $3.74 209,563
2015-10-13 $5.09 $5.11 $5.06 $5.07 $3.75 203,185
2015-10-12 $5.09 $5.12 $5.08 $5.12 $3.79 224,410
2015-10-09 $5.08 $5.13 $5.06 $5.13 $3.80 383,041
2015-10-08 $4.98 $5.08 $4.97 $5.08 $3.76 427,376
2015-10-07 $5.01 $5.01 $4.95 $4.97 $3.66 290,618
2015-10-06 $4.98 $5.01 $4.97 $5.00 $3.66 322,679
2015-10-05 $4.98 $5.02 $4.98 $5.00 $3.66 259,701
2015-10-02 $5.02 $5.02 $4.93 $4.99 $3.65 430,498
2015-10-01 $5.03 $5.06 $5.01 $5.03 $3.68 495,052
2015-09-30 $5.09 $5.09 $5.04 $5.06 $3.70 432,493
2015-09-29 $5.09 $5.09 $5.07 $5.09 $3.72 301,539
2015-09-28 $5.10 $5.11 $5.06 $5.08 $3.72 251,054
2015-09-25 $5.08 $5.12 $5.07 $5.10 $3.73 289,520
2015-09-24 $5.11 $5.13 $5.06 $5.07 $3.71 362,115
2015-09-23 $5.15 $5.16 $5.12 $5.13 $3.75 201,338
2015-09-22 $5.17 $5.18 $5.11 $5.14 $3.76 225,819
2015-09-21 $5.19 $5.21 $5.17 $5.19 $3.80 133,700
2015-09-18 $5.13 $5.20 $5.13 $5.19 $3.80 204,824
2015-09-17 $5.15 $5.18 $5.13 $5.17 $3.78 194,891
2015-09-16 $5.14 $5.16 $5.12 $5.15 $3.77 421,832
2015-09-15 $5.09 $5.14 $5.07 $5.14 $3.76 258,772
2015-09-14 $5.10 $5.11 $5.08 $5.08 $3.72 286,613
2015-09-11 $5.13 $5.14 $5.09 $5.09 $3.72 275,355
2015-09-10 $5.12 $5.18 $5.10 $5.14 $3.76 310,177
2015-09-09 $5.16 $5.17 $5.11 $5.11 $3.74 336,330
2015-09-08 $5.21 $5.21 $5.15 $5.17 $3.78 470,459
2015-09-04 $5.22 $5.23 $5.20 $5.21 $3.79 266,476
2015-09-03 $5.24 $5.26 $5.21 $5.25 $3.82 322,065
2015-09-02 $5.25 $5.27 $5.23 $5.25 $3.82 177,277
2015-09-01 $5.19 $5.24 $5.16 $5.23 $3.81 212,052
2015-08-31 $5.17 $5.23 $5.16 $5.21 $3.79 317,230
2015-08-28 $5.18 $5.23 $5.15 $5.21 $3.79 385,391
2015-08-27 $5.19 $5.24 $5.16 $5.18 $3.77 493,847
2015-08-26 $5.10 $5.21 $5.10 $5.20 $3.78 520,813
2015-08-25 $5.14 $5.18 $5.11 $5.16 $3.76 386,288
2015-08-24 $5.00 $5.10 $4.62 $5.07 $3.69 776,956
2015-08-21 $5.25 $5.27 $5.18 $5.18 $3.77 523,861
2015-08-20 $5.22 $5.25 $5.21 $5.25 $3.82 222,771
2015-08-19 $5.25 $5.26 $5.19 $5.23 $3.81 517,122
2015-08-18 $5.27 $5.30 $5.25 $5.26 $3.83 235,473
2015-08-17 $5.34 $5.34 $5.26 $5.26 $3.83 300,518
2015-08-14 $5.31 $5.34 $5.29 $5.34 $3.89 181,905
2015-08-13 $5.29 $5.33 $5.29 $5.31 $3.86 192,832
2015-08-12 $5.30 $5.31 $5.26 $5.31 $3.86 291,225
2015-08-11 $5.33 $5.38 $5.28 $5.29 $3.85 659,500
2015-08-10 $5.31 $5.34 $5.31 $5.31 $3.86 297,629
2015-08-07 $5.37 $5.37 $5.30 $5.31 $3.86 352,781
2015-08-06 $5.40 $5.41 $5.33 $5.35 $3.89 337,982
2015-08-05 $5.40 $5.41 $5.38 $5.41 $3.92 334,133
2015-08-04 $5.39 $5.42 $5.38 $5.40 $3.91 230,680
2015-08-03 $5.36 $5.45 $5.36 $5.42 $3.92 559,110
2015-07-31 $5.39 $5.41 $5.38 $5.39 $3.90 307,479
2015-07-30 $5.43 $5.45 $5.41 $5.43 $3.93 544,795
2015-07-29 $5.39 $5.44 $5.34 $5.42 $3.92 581,172
2015-07-28 $5.31 $5.43 $5.29 $5.38 $3.90 697,684
2015-07-27 $5.34 $5.40 $5.30 $5.30 $3.84 972,159
2015-07-24 $5.36 $5.37 $5.33 $5.35 $3.87 249,223
2015-07-23 $5.38 $5.40 $5.37 $5.38 $3.90 268,614
2015-07-22 $5.40 $5.41 $5.35 $5.37 $3.89 488,757
2015-07-21 $5.37 $5.40 $5.37 $5.40 $3.91 437,825
2015-07-20 $5.37 $5.38 $5.37 $5.38 $3.90 238,625
2015-07-17 $5.36 $5.38 $5.34 $5.37 $3.89 349,908
2015-07-16 $5.37 $5.37 $5.35 $5.37 $3.89 265,315
2015-07-15 $5.36 $5.38 $5.33 $5.35 $3.87 391,570
2015-07-14 $5.34 $5.37 $5.31 $5.36 $3.88 350,038
2015-07-13 $5.32 $5.38 $5.32 $5.32 $3.85 560,658
2015-07-10 $5.31 $5.34 $5.31 $5.32 $3.85 293,847
2015-07-09 $5.38 $5.39 $5.30 $5.30 $3.84 465,151
2015-07-08 $5.38 $5.39 $5.33 $5.37 $3.89 552,708
2015-07-07 $5.35 $5.39 $5.35 $5.39 $3.88 307,171
2015-07-06 $5.31 $5.38 $5.29 $5.36 $3.86 582,326
2015-07-02 $5.33 $5.34 $5.29 $5.33 $3.84 273,257
2015-07-01 $5.31 $5.33 $5.30 $5.31 $3.82 393,122
2015-06-30 $5.26 $5.34 $5.25 $5.25 $3.78 691,528
2015-06-29 $5.32 $5.33 $5.27 $5.27 $3.80 581,947
2015-06-26 $5.40 $5.40 $5.30 $5.32 $3.83 737,597
2015-06-25 $5.42 $5.43 $5.38 $5.39 $3.88 391,216
2015-06-24 $5.46 $5.46 $5.42 $5.43 $3.91 258,775
2015-06-23 $5.43 $5.46 $5.42 $5.46 $3.93 303,082
2015-06-22 $5.46 $5.46 $5.42 $5.43 $3.91 283,415
2015-06-19 $5.43 $5.45 $5.43 $5.44 $3.92 178,212
2015-06-18 $5.45 $5.47 $5.42 $5.43 $3.91 296,974
2015-06-17 $5.46 $5.47 $5.45 $5.46 $3.93 203,341
2015-06-16 $5.44 $5.47 $5.43 $5.46 $3.93 241,593
2015-06-15 $5.47 $5.47 $5.44 $5.45 $3.93 107,983
2015-06-12 $5.49 $5.49 $5.44 $5.47 $3.94 230,921
2015-06-11 $5.47 $5.50 $5.47 $5.50 $3.96 248,272
2015-06-10 $5.48 $5.49 $5.47 $5.47 $3.94 344,988
2015-06-09 $5.49 $5.49 $5.47 $5.49 $3.95 303,465
2015-06-08 $5.47 $5.48 $5.45 $5.47 $3.94 181,895
2015-06-05 $5.45 $5.49 $5.44 $5.49 $3.93 194,307
2015-06-04 $5.45 $5.47 $5.42 $5.44 $3.90 506,700
2015-06-03 $5.46 $5.49 $5.45 $5.46 $3.91 258,373
2015-06-02 $5.46 $5.47 $5.44 $5.47 $3.92 258,060
2015-06-01 $5.46 $5.47 $5.44 $5.45 $3.90 355,918
2015-05-29 $5.50 $5.52 $5.45 $5.45 $3.90 409,906
2015-05-28 $5.52 $5.54 $5.50 $5.51 $3.95 347,941
2015-05-27 $5.55 $5.55 $5.52 $5.53 $3.96 355,802
2015-05-26 $5.52 $5.55 $5.51 $5.52 $3.96 300,109
2015-05-22 $5.59 $5.59 $5.53 $5.53 $3.96 274,569
2015-05-21 $5.59 $5.59 $5.57 $5.58 $4.00 309,868
2015-05-20 $5.56 $5.58 $5.54 $5.56 $3.98 283,164
2015-05-19 $5.54 $5.56 $5.53 $5.56 $3.98 218,318
2015-05-18 $5.54 $5.54 $5.51 $5.53 $3.96 299,705
2015-05-15 $5.54 $5.59 $5.52 $5.54 $3.97 459,677
2015-05-14 $5.53 $5.55 $5.51 $5.52 $3.96 250,023
2015-05-13 $5.50 $5.53 $5.50 $5.51 $3.95 175,091
2015-05-12 $5.50 $5.53 $5.49 $5.51 $3.95 305,085
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.