XL Axiata Tbk (PTXKY) Exchange: PINK

  1. Overview
  2. XL Axiata Tbk (PTXKY)

Data as of May 2, 2025

$2.35 ($-0.10) -4.08%

XL Axiata Tbk - Daily Information
Click for more stock information on XL Axiata Tbk.
Daily Information Data
Date May 2, 2025
Open $2.45
Previous Close $2.35
High $2.45
Low $2.15
Adjusted Open $2.45
Previous Adjusted Close $2.35
Adjusted High $2.45
Adjusted Low $2.15

About XL Axiata Tbk (PTXKY)

No Description Available

Invest in XL Axiata Tbk (PTXKY)
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.
Webull Logo
Get your 2 free stocks today!

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

Historical Stock Data for XL Axiata Tbk (PTXKY)

Date Open High Low Close Adj.Close Volume
2025-04-25 $2.45 $2.45 $2.15 $2.35 $2.35 14,586
2025-04-24 $2.45 $2.45 $2.41 $2.45 $2.45 7,013
2025-04-23 $2.47 $2.47 $2.45 $2.45 $2.45 1,288
2025-04-22 $2.78 $2.85 $2.78 $2.85 $2.85 652
2025-04-21 $2.26 $2.68 $2.26 $2.68 $2.68 1,984
2025-04-17 $2.53 $2.53 $2.28 $2.28 $2.28 3,405
2025-04-16 $2.20 $2.55 $2.16 $2.31 $2.31 4,657
2025-04-15 $2.75 $2.75 $2.13 $2.44 $2.44 3,065
2025-04-14 $2.63 $3.00 $2.26 $2.26 $2.17 4,093
2025-04-11 $2.47 $3.05 $2.22 $2.22 $2.13 6,005
2025-04-10 $2.33 $2.49 $2.33 $2.49 $2.39 25,209
2025-04-09 $2.44 $2.80 $2.21 $2.66 $2.55 27,177
2025-04-08 $2.43 $2.60 $2.25 $2.25 $2.16 3,796
2025-04-07 $2.66 $3.01 $2.43 $2.46 $2.36 7,196
2025-04-04 $2.43 $3.10 $2.43 $2.43 $2.33 3,335
2025-04-03 $3.06 $3.06 $3.06 $3.06 $2.94 615
2025-04-02 $2.68 $3.15 $2.68 $2.69 $2.58 33,050
2025-04-01 $2.80 $2.86 $2.66 $2.76 $2.64 4,682
2025-03-31 $2.45 $2.75 $2.45 $2.62 $2.62 5,347
2025-03-28 $2.41 $2.78 $2.39 $2.71 $2.71 10,870
2025-03-27 $2.75 $2.75 $2.70 $2.75 $2.75 1,117
2025-03-26 $2.44 $2.44 $2.44 $2.44 $2.44 1,065
2025-03-25 $2.78 $2.78 $2.57 $2.57 $2.57 931
2025-03-24 $2.25 $2.57 $2.25 $2.57 $2.57 1,352
2025-03-21 $2.25 $2.80 $2.25 $2.80 $2.80 4,529
2025-03-20 $2.70 $2.70 $2.70 $2.70 $2.70 1,986
2025-03-19 $2.78 $2.78 $2.58 $2.75 $2.75 3,441
2025-03-18 $2.75 $2.75 $2.50 $2.66 $2.66 6,202
2025-03-17 $2.60 $2.78 $2.51 $2.78 $2.78 4,884
2025-03-14 $2.48 $2.48 $2.48 $2.48 $2.48 6,419
2025-03-13 $2.65 $2.70 $2.57 $2.57 $2.57 45,921
2025-03-12 $2.70 $2.70 $2.70 $2.70 $2.70 0
2025-03-11 $2.58 $2.70 $2.54 $2.70 $2.70 17,122
2025-03-10 $2.80 $2.80 $2.77 $2.77 $2.77 3,025
2025-03-07 $2.90 $2.90 $2.90 $2.90 $2.90 221
2025-03-06 $2.71 $2.90 $2.71 $2.90 $2.90 45,086
2025-03-05 $3.05 $3.05 $2.71 $2.90 $2.90 2,899
2025-03-04 $2.46 $2.67 $2.46 $2.67 $2.67 1,074
2025-03-03 $2.80 $2.94 $2.68 $2.90 $2.90 17,609
2025-02-28 $2.23 $2.64 $2.23 $2.64 $2.64 3,625
2025-02-27 $2.67 $2.90 $2.67 $2.90 $2.90 999
2025-02-26 $2.80 $2.80 $2.75 $2.75 $2.75 15,434
2025-02-25 $2.80 $2.80 $2.75 $2.80 $2.80 6,490
2025-02-24 $2.61 $2.77 $2.52 $2.74 $2.74 14,068
2025-02-21 $2.68 $2.68 $2.68 $2.68 $2.68 0
2025-02-20 $2.60 $2.71 $2.60 $2.68 $2.68 7,086
2025-02-19 $2.61 $2.61 $2.61 $2.61 $2.61 457
2025-02-18 $2.59 $2.59 $2.59 $2.59 $2.59 822
2025-02-14 $2.90 $2.90 $2.90 $2.90 $2.90 0
2025-02-13 $2.76 $2.90 $2.72 $2.90 $2.90 4,347
2025-02-12 $2.80 $2.89 $2.80 $2.82 $2.82 3,705
2025-02-11 $2.71 $2.71 $2.67 $2.67 $2.67 6,648
2025-02-10 $2.79 $2.79 $2.79 $2.79 $2.79 2,510
2025-02-07 $2.61 $2.61 $2.61 $2.61 $2.61 769
2025-02-06 $2.81 $3.08 $2.81 $2.95 $2.95 4,706
2025-02-05 $2.90 $3.05 $2.90 $3.05 $3.05 982
2025-02-04 $2.59 $3.20 $2.59 $3.20 $3.20 2,844
2025-02-03 $2.31 $2.90 $2.31 $2.90 $2.90 1,516
2025-01-31 $2.62 $2.62 $2.59 $2.59 $2.59 1,234
2025-01-30 $2.74 $2.74 $2.74 $2.74 $2.74 503
2025-01-29 $2.76 $2.76 $2.74 $2.74 $2.74 1,191
2025-01-28 $2.40 $2.87 $2.40 $2.83 $2.83 6,499
2025-01-27 $2.70 $2.70 $2.70 $2.70 $2.70 0
2025-01-24 $2.79 $2.79 $2.70 $2.70 $2.70 8,341
2025-01-23 $2.65 $2.85 $2.65 $2.85 $2.85 14,746
2025-01-22 $2.71 $2.75 $2.58 $2.75 $2.75 27,891
2025-01-21 $2.42 $3.18 $2.42 $2.67 $2.67 46,971
2025-01-17 $3.03 $3.03 $2.67 $2.67 $2.67 1,056
2025-01-16 $2.57 $2.57 $2.56 $2.56 $2.56 1,921
2025-01-15 $2.68 $3.04 $2.57 $2.71 $2.71 109,751
2025-01-14 $3.06 $3.06 $3.06 $3.06 $3.06 1,256
2025-01-13 $2.73 $2.73 $2.52 $2.52 $2.52 851
2025-01-10 $2.70 $2.91 $2.54 $2.65 $2.65 10,194
2025-01-08 $3.11 $3.11 $2.68 $2.68 $2.68 817
2025-01-07 $2.65 $2.65 $2.65 $2.65 $2.65 0
2025-01-06 $2.72 $3.11 $2.44 $2.65 $2.65 2,182
2025-01-03 $2.75 $2.76 $2.28 $2.76 $2.76 1,185
2025-01-02 $3.19 $3.19 $2.86 $2.86 $2.86 3,015
2024-12-31 $2.76 $2.76 $2.76 $2.76 $2.76 0
2024-12-30 $2.73 $2.86 $2.70 $2.76 $2.76 4,764
2024-12-27 $2.76 $2.76 $2.76 $2.76 $2.76 783
2024-12-26 $2.70 $2.70 $2.59 $2.59 $2.59 7,861
2024-12-24 $2.75 $2.75 $2.75 $2.75 $2.75 0
2024-12-23 $2.77 $2.77 $2.75 $2.75 $2.75 7,006
2024-12-20 $2.68 $2.75 $2.34 $2.75 $2.75 4,316
2024-12-19 $2.70 $2.70 $2.58 $2.70 $2.70 3,252
2024-12-18 $2.83 $2.83 $2.83 $2.83 $2.83 0
2024-12-17 $2.73 $2.83 $2.72 $2.83 $2.83 5,344
2024-12-16 $3.30 $3.30 $2.49 $2.73 $2.73 17,636
2024-12-13 $2.78 $2.78 $2.78 $2.78 $2.78 649
2024-12-12 $2.61 $3.06 $2.61 $2.83 $2.83 3,430
2024-12-11 $3.25 $3.25 $3.25 $3.25 $3.25 491
2024-12-10 $3.18 $3.18 $2.99 $3.00 $3.00 19,709
2024-12-09 $2.70 $3.22 $2.70 $3.19 $3.19 15,224
2024-12-06 $2.79 $2.79 $2.79 $2.79 $2.79 171
2024-12-05 $2.80 $2.80 $2.80 $2.80 $2.80 734
2024-12-04 $3.20 $3.20 $2.69 $2.70 $2.70 2,250
2024-12-03 $2.78 $2.78 $2.76 $2.76 $2.76 1,740
2024-12-02 $2.79 $2.90 $2.78 $2.79 $2.79 1,645
2024-11-29 $2.70 $2.70 $2.50 $2.70 $2.70 6,975
2024-11-27 $3.16 $3.16 $2.62 $2.62 $2.62 3,161
2024-11-26 $2.61 $2.71 $2.47 $2.67 $2.67 23,535
2024-11-25 $2.56 $2.56 $2.56 $2.56 $2.56 0
2024-11-22 $2.56 $2.56 $2.56 $2.56 $2.56 0
2024-11-21 $2.75 $2.75 $2.56 $2.56 $2.56 5,869
2024-11-20 $2.65 $2.65 $2.65 $2.65 $2.65 690
2024-11-19 $2.57 $2.84 $2.57 $2.84 $2.84 4,791
2024-11-18 $2.60 $2.65 $2.53 $2.65 $2.65 26,998
2024-11-15 $2.49 $2.78 $2.49 $2.76 $2.76 6,910
2024-11-14 $2.70 $2.70 $2.55 $2.65 $2.65 2,647
2024-11-13 $2.41 $2.74 $2.41 $2.61 $2.61 4,161
2024-11-12 $2.59 $2.59 $2.59 $2.59 $2.59 403
2024-11-11 $2.68 $2.68 $2.68 $2.68 $2.68 254
2024-11-08 $2.71 $2.82 $2.69 $2.82 $2.82 10,609
2024-11-07 $2.63 $2.93 $2.63 $2.93 $2.93 3,329
2024-11-06 $2.76 $2.90 $2.59 $2.59 $2.59 3,413
2024-11-05 $2.97 $3.00 $2.95 $2.95 $2.95 7,029
2024-11-04 $2.82 $2.82 $2.65 $2.69 $2.69 3,971
2024-11-01 $2.73 $2.78 $2.73 $2.78 $2.78 561
2024-10-31 $2.79 $2.84 $2.79 $2.82 $2.82 5,329
2024-10-30 $2.65 $2.83 $2.65 $2.83 $2.83 2,376
2024-10-29 $2.86 $2.86 $2.86 $2.86 $2.86 2
2024-10-28 $2.86 $2.86 $2.86 $2.86 $2.86 92
2024-10-25 $2.86 $2.86 $2.86 $2.86 $2.86 971
2024-10-24 $2.86 $2.86 $2.65 $2.65 $2.65 2,277
2024-10-23 $2.66 $2.66 $2.66 $2.66 $2.66 90
2024-10-22 $2.85 $2.85 $2.65 $2.66 $2.66 6,168
2024-10-21 $3.13 $3.13 $2.70 $2.70 $2.70 673
2024-10-18 $2.81 $2.81 $2.81 $2.81 $2.81 105
2024-10-17 $2.87 $2.87 $2.76 $2.82 $2.82 7,951
2024-10-16 $2.82 $2.82 $2.82 $2.82 $2.82 105
2024-10-15 $3.08 $3.10 $2.89 $3.10 $3.10 22,608
2024-10-14 $2.96 $2.96 $2.68 $2.96 $2.96 832
2024-10-11 $3.00 $3.00 $2.80 $2.80 $2.80 2,908
2024-10-10 $2.93 $2.98 $2.93 $2.98 $2.98 10,363
2024-10-09 $3.05 $3.05 $2.83 $2.83 $2.83 25,880
2024-10-08 $2.78 $2.89 $2.78 $2.80 $2.80 3,460
2024-10-07 $2.99 $2.99 $2.96 $2.97 $2.97 3,535
2024-10-04 $2.85 $2.85 $2.85 $2.85 $2.85 399
2024-10-03 $2.87 $2.93 $2.81 $2.92 $2.92 9,653
2024-10-02 $3.06 $3.06 $2.84 $2.84 $2.84 2,262
2024-10-01 $2.99 $2.99 $2.88 $2.88 $2.88 1,756
2024-09-30 $2.87 $3.12 $2.87 $2.96 $2.96 2,291
2024-09-27 $3.02 $3.02 $2.98 $2.98 $2.98 2,598
2024-09-26 $3.10 $3.17 $3.10 $3.15 $3.15 1,538
2024-09-25 $2.67 $2.98 $2.67 $2.92 $2.92 16,435
2024-09-24 $2.89 $2.89 $2.89 $2.89 $2.89 709
2024-09-23 $3.10 $3.10 $2.94 $2.94 $2.94 15,851
2024-09-20 $3.07 $3.19 $2.67 $2.90 $2.90 9,681
2024-09-19 $2.99 $2.99 $2.78 $2.90 $2.90 6,996
2024-09-18 $3.06 $3.06 $2.88 $2.99 $2.99 16,945
2024-09-17 $3.07 $3.07 $3.07 $3.07 $3.07 0
2024-09-16 $3.35 $3.35 $3.07 $3.07 $3.07 4,452
2024-09-13 $2.96 $2.96 $2.96 $2.96 $2.96 5,662
2024-09-12 $3.16 $3.40 $3.16 $3.18 $3.18 2,369
2024-09-11 $2.90 $3.03 $2.90 $2.98 $2.98 1,932
2024-09-10 $2.98 $3.01 $2.96 $3.01 $3.01 7,468
2024-09-09 $2.86 $3.27 $2.83 $2.83 $2.83 9,214
2024-09-06 $2.96 $3.05 $2.96 $3.05 $3.05 9,035
2024-09-05 $3.02 $3.21 $3.01 $3.01 $3.01 5,540
2024-09-04 $2.90 $2.90 $2.90 $2.90 $2.90 2,044
2024-09-03 $3.12 $3.12 $2.90 $2.90 $2.90 3,477
2024-08-30 $2.86 $3.18 $2.86 $3.18 $3.18 2,596
2024-08-29 $2.85 $3.09 $2.85 $3.09 $3.09 6,807
2024-08-28 $2.98 $2.99 $2.98 $2.99 $2.99 1,611
2024-08-27 $2.95 $2.95 $2.95 $2.95 $2.95 5,000
2024-08-26 $2.99 $2.99 $2.84 $2.85 $2.85 4,271
2024-08-23 $2.97 $3.06 $2.87 $3.06 $3.06 25,435
2024-08-22 $3.11 $3.11 $2.80 $2.80 $2.80 6,703
2024-08-21 $3.09 $3.09 $3.09 $3.09 $3.09 0
2024-08-20 $2.97 $3.09 $2.95 $3.09 $3.09 3,597
2024-08-19 $2.90 $2.90 $2.90 $2.90 $2.90 755
2024-08-16 $2.93 $3.12 $2.86 $2.86 $2.86 36,751
2024-08-15 $3.01 $3.01 $2.84 $3.01 $3.01 4,228
2024-08-14 $3.04 $3.04 $2.83 $2.83 $2.83 42,475
2024-08-13 $2.73 $2.86 $2.73 $2.86 $2.86 11,776
2024-08-12 $2.71 $2.71 $2.64 $2.64 $2.64 5,730
2024-08-09 $2.54 $2.70 $2.54 $2.68 $2.68 99,294
2024-08-08 $2.61 $2.61 $2.61 $2.61 $2.61 0
2024-08-07 $2.37 $2.66 $2.37 $2.61 $2.61 5,046
2024-08-06 $2.67 $2.67 $2.42 $2.44 $2.44 2,822
2024-08-05 $2.24 $2.54 $2.24 $2.48 $2.48 5,087
2024-08-02 $2.44 $2.71 $2.44 $2.44 $2.44 2,630
2024-08-01 $2.64 $2.65 $2.29 $2.47 $2.47 3,840
2024-07-31 $2.63 $2.63 $2.63 $2.63 $2.63 840
2024-07-30 $2.42 $2.61 $2.42 $2.61 $2.61 442
2024-07-29 $2.61 $2.61 $2.41 $2.45 $2.45 1,813
2024-07-26 $2.63 $2.63 $2.61 $2.61 $2.61 1,397
2024-07-25 $2.35 $2.35 $2.35 $2.35 $2.35 2
2024-07-24 $2.35 $2.35 $2.35 $2.35 $2.35 259
2024-07-23 $2.50 $2.74 $2.50 $2.65 $2.65 6,824
2024-07-22 $2.32 $2.61 $2.32 $2.61 $2.61 3,385
2024-07-19 $2.62 $2.62 $2.62 $2.62 $2.62 0
2024-07-18 $2.70 $2.70 $2.62 $2.62 $2.62 1,661
2024-07-17 $2.93 $2.93 $2.67 $2.67 $2.67 7,455
2024-07-16 $2.48 $3.18 $2.48 $2.73 $2.73 6,362
2024-07-15 $3.00 $3.00 $2.73 $2.95 $2.95 5,478
2024-07-12 $2.51 $2.51 $2.51 $2.51 $2.51 0
2024-07-11 $2.51 $2.51 $2.51 $2.51 $2.51 0
2024-07-10 $2.51 $2.51 $2.51 $2.51 $2.51 795
2024-07-09 $2.34 $2.34 $2.34 $2.34 $2.34 0
2024-07-08 $2.34 $2.34 $2.34 $2.34 $2.34 360
2024-07-05 $2.64 $2.64 $2.64 $2.64 $2.64 109
2024-07-03 $2.18 $2.66 $2.18 $2.64 $2.64 8,556
2024-07-02 $2.65 $2.65 $2.59 $2.59 $2.59 3,251
2024-07-01 $2.63 $2.77 $2.63 $2.66 $2.66 2,198
2024-06-28 $2.35 $2.53 $2.35 $2.53 $2.53 2,150
2024-06-27 $2.70 $2.70 $2.64 $2.64 $2.64 3,602
2024-06-26 $2.69 $3.04 $2.38 $3.04 $3.04 8,866
2024-06-25 $2.48 $2.54 $2.48 $2.53 $2.53 4,081
2024-06-24 $2.70 $2.70 $2.70 $2.70 $2.70 0
2024-06-21 $2.22 $2.70 $2.22 $2.70 $2.70 2,002
2024-06-20 $2.66 $2.99 $2.66 $2.68 $2.68 2,864
2024-06-18 $2.39 $2.65 $2.39 $2.65 $2.65 1,991
2024-06-17 $2.54 $2.76 $2.39 $2.58 $2.58 86,519
2024-06-14 $2.56 $2.86 $2.21 $2.40 $2.40 4,771
2024-06-13 $2.38 $2.38 $2.38 $2.38 $2.38 765
2024-06-12 $2.39 $2.62 $2.39 $2.61 $2.61 10,160
2024-06-11 $2.31 $2.31 $2.31 $2.31 $2.31 1,242
2024-06-10 $2.36 $2.72 $2.36 $2.63 $2.63 5,421
2024-06-07 $2.70 $2.95 $2.70 $2.74 $2.74 1,514
2024-06-06 $2.63 $2.63 $2.63 $2.63 $2.63 336
2024-06-05 $3.25 $3.25 $3.24 $3.24 $3.24 1,120
2024-06-04 $2.44 $3.15 $2.44 $2.87 $2.87 98,781
2024-06-03 $2.84 $2.84 $2.61 $2.83 $2.83 4,403
2024-05-31 $3.37 $3.37 $3.37 $3.37 $3.37 156
2024-05-30 $3.37 $3.37 $3.37 $3.37 $3.37 661
2024-05-29 $2.73 $2.73 $2.71 $2.71 $2.71 485
2024-05-28 $3.06 $3.48 $2.67 $2.96 $2.96 3,645
2024-05-24 $3.08 $3.08 $3.08 $3.08 $3.08 385
2024-05-23 $3.13 $3.13 $3.12 $3.12 $3.12 5,755
2024-05-22 $3.16 $3.16 $2.78 $2.78 $2.78 1,489
2024-05-21 $3.38 $3.38 $2.99 $2.99 $2.99 409
2024-05-20 $2.73 $3.44 $2.73 $2.93 $2.93 2,030
2024-05-17 $2.67 $2.67 $2.67 $2.67 $2.67 671
2024-05-16 $3.42 $3.42 $3.03 $3.03 $3.03 1,856
2024-05-15 $3.26 $3.26 $3.26 $3.26 $3.19 873
2024-05-14 $3.27 $3.31 $3.27 $3.31 $3.24 502
2024-05-13 $3.40 $3.40 $3.40 $3.40 $3.34 304
2024-05-10 $3.04 $3.04 $3.04 $3.04 $2.98 608
2024-05-09 $3.25 $3.26 $3.25 $3.26 $3.26 3,096
2024-05-08 $3.50 $3.50 $3.21 $3.21 $3.21 1,801
2024-05-07 $2.95 $2.95 $2.95 $2.95 $2.95 0
2024-05-06 $2.74 $2.95 $2.74 $2.95 $2.95 849
2024-05-03 $3.11 $3.24 $3.11 $3.24 $3.24 651
2024-05-02 $3.04 $3.08 $3.04 $3.08 $3.08 2,616
2024-05-01 $2.96 $2.96 $2.96 $2.96 $2.96 1,854
2024-04-30 $3.00 $3.00 $3.00 $3.00 $3.00 0
2024-04-29 $3.00 $3.00 $3.00 $3.00 $3.00 1,004
2024-04-26 $2.86 $2.86 $2.86 $2.86 $2.86 5
2024-04-25 $2.86 $2.86 $2.86 $2.86 $2.86 1,807
2024-04-24 $2.67 $2.67 $2.67 $2.67 $2.67 6,144
2024-04-23 $2.76 $2.90 $2.75 $2.75 $2.75 2,563
2024-04-22 $2.72 $2.78 $2.63 $2.65 $2.65 6,061
2024-04-19 $2.68 $2.68 $2.39 $2.56 $2.56 32,535
2024-04-18 $2.69 $2.69 $2.69 $2.69 $2.69 14,198
2024-04-17 $2.63 $2.63 $2.59 $2.59 $2.59 42,243
2024-04-16 $2.84 $2.92 $2.71 $2.71 $2.71 120,416
2024-04-15 $3.09 $3.09 $2.75 $2.82 $2.82 1,131
2024-04-12 $2.85 $2.85 $2.85 $2.85 $2.85 409
2024-04-11 $2.76 $2.76 $2.76 $2.76 $2.76 792
2024-04-10 $3.00 $3.00 $2.82 $2.82 $2.82 3,722
2024-04-09 $2.53 $3.00 $2.53 $3.00 $3.00 6,053
2024-04-08 $2.45 $3.00 $2.45 $2.90 $2.90 1,094
2024-04-05 $2.90 $2.90 $2.82 $2.90 $2.90 1,094
2024-04-04 $2.95 $2.95 $2.82 $2.82 $2.82 3,452
2024-04-03 $2.91 $2.91 $2.82 $2.82 $2.82 3,452
2024-04-02 $2.90 $2.90 $2.69 $2.87 $2.87 16,695
2024-04-01 $2.80 $2.87 $2.66 $2.87 $2.87 16,695
2024-03-28 $2.91 $2.91 $2.71 $2.88 $2.88 5,161
2024-03-27 $2.68 $2.83 $2.54 $2.54 $2.54 3,497
2024-03-26 $2.94 $3.17 $2.68 $3.00 $3.00 7,008
2024-03-25 $3.07 $3.44 $2.76 $2.76 $2.76 1,550
2024-03-22 $2.97 $2.97 $2.64 $2.88 $2.88 27,291
2024-03-21 $3.03 $3.03 $3.03 $3.03 $3.03 1,407
2024-03-20 $3.16 $3.16 $3.16 $3.16 $3.16 304
2024-03-19 $3.10 $3.50 $2.72 $3.01 $3.01 8,402
2024-03-18 $3.04 $3.45 $2.71 $3.02 $3.02 55,047
2024-03-15 $3.12 $3.12 $3.12 $3.12 $3.12 1,757
2024-03-14 $3.12 $3.13 $2.78 $3.09 $3.09 11,756
2024-03-13 $3.18 $3.18 $2.77 $3.06 $3.06 38,310
2024-03-12 $3.10 $3.10 $2.72 $3.06 $3.06 38,310
2024-03-11 $3.01 $3.21 $2.98 $2.98 $2.98 9,775
2024-03-08 $3.14 $3.47 $3.14 $3.47 $3.47 1,641
2024-03-07 $3.03 $3.13 $3.03 $3.13 $3.13 5,750
2024-03-06 $2.66 $2.66 $2.66 $2.66 $2.66 219
2024-03-05 $3.34 $3.34 $2.74 $2.74 $2.74 1,351
2024-03-04 $3.27 $3.27 $2.68 $3.15 $3.15 785
2024-03-01 $3.37 $3.65 $3.19 $3.35 $3.35 42,523
2024-02-29 $2.98 $3.05 $2.75 $2.75 $2.75 17,869
2024-02-28 $2.60 $2.60 $2.60 $2.60 $2.60 1,422
2024-02-27 $3.44 $3.44 $2.95 $2.96 $2.96 4,231
2024-02-26 $2.96 $2.96 $2.83 $2.83 $2.83 672
2024-02-23 $2.97 $3.19 $2.97 $3.05 $3.05 18,151
2024-02-22 $3.40 $3.40 $2.93 $2.93 $2.93 5,424
2024-02-21 $3.25 $3.25 $2.90 $2.90 $2.90 4,955
2024-02-20 $3.20 $3.20 $3.20 $3.20 $3.20 776
2024-02-16 $3.29 $3.29 $2.90 $2.93 $2.93 4,630
2024-02-15 $3.34 $3.34 $3.00 $3.06 $3.06 5,154
2024-02-14 $2.61 $3.41 $2.61 $3.41 $3.41 5,460
2024-02-13 $3.29 $3.29 $3.29 $3.29 $3.29 1,419
2024-02-12 $2.80 $2.80 $2.80 $2.80 $2.80 91,236
2024-02-09 $3.40 $3.40 $3.00 $3.40 $3.40 35,491
2024-02-08 $3.35 $3.35 $3.35 $3.35 $3.35 1,137
2024-02-07 $2.90 $3.39 $2.81 $2.82 $2.82 68,412
2024-02-06 $2.96 $3.34 $2.82 $3.34 $3.34 36,950
2024-02-05 $3.33 $3.33 $2.67 $2.84 $2.84 22,356
2024-02-02 $2.91 $2.91 $2.90 $2.90 $2.90 3,130
2024-02-01 $2.98 $2.98 $2.98 $2.98 $2.98 70
2024-01-31 $2.51 $3.38 $2.51 $2.98 $2.98 4,156
2024-01-30 $3.31 $3.31 $2.63 $2.90 $2.90 25,020
2024-01-29 $3.33 $3.33 $2.63 $2.63 $2.63 1,394
2024-01-26 $3.04 $3.04 $2.91 $2.91 $2.91 3,822
2024-01-25 $3.43 $3.43 $3.43 $3.43 $3.43 1,066
2024-01-24 $3.43 $3.43 $3.43 $3.43 $3.43 238
2024-01-23 $3.50 $3.50 $2.68 $2.68 $2.68 882
2024-01-22 $2.61 $3.50 $2.61 $3.07 $3.07 5,047
2024-01-19 $3.30 $3.30 $3.30 $3.30 $3.30 1,594
2024-01-18 $2.38 $3.00 $2.38 $3.00 $3.00 3,965
2024-01-17 $2.76 $2.76 $2.76 $2.76 $2.76 274
2024-01-16 $2.78 $2.93 $2.78 $2.78 $2.78 4,915
2024-01-12 $2.89 $2.89 $2.88 $2.88 $2.88 1,639
2024-01-11 $3.40 $3.40 $2.82 $2.82 $2.82 1,981
2024-01-10 $2.32 $3.12 $2.32 $2.66 $2.66 5,624
2024-01-09 $3.15 $3.15 $2.69 $2.69 $2.69 1,613
2024-01-08 $2.79 $2.79 $2.31 $2.72 $2.72 11,380
2024-01-05 $2.99 $2.99 $2.99 $2.99 $2.99 685
2024-01-04 $2.27 $2.98 $2.27 $2.61 $2.61 4,566
2024-01-03 $2.22 $2.59 $2.22 $2.22 $2.22 36,405
2024-01-02 $2.52 $2.61 $2.24 $2.38 $2.38 10,729
2023-12-29 $2.68 $2.68 $2.67 $2.67 $2.67 502
2023-12-28 $2.65 $2.65 $2.40 $2.52 $2.52 19,743
2023-12-27 $2.45 $2.69 $2.45 $2.69 $2.69 1,549
2023-12-26 $2.80 $2.80 $2.80 $2.80 $2.80 5,416
2023-12-22 $2.69 $2.69 $2.39 $2.53 $2.53 4,790
2023-12-21 $2.50 $2.56 $2.28 $2.56 $2.56 504,123
2023-12-20 $2.69 $2.69 $2.38 $2.44 $2.44 28,353
2023-12-19 $2.44 $2.45 $2.34 $2.45 $2.45 3,462
2023-12-18 $2.45 $2.45 $2.21 $2.21 $2.21 3,459
2023-12-15 $2.45 $2.45 $2.40 $2.45 $2.45 18,860
2023-12-14 $2.45 $2.56 $2.21 $2.45 $2.45 155,418
2023-12-13 $2.45 $2.45 $2.32 $2.32 $2.32 7,002
2023-12-12 $2.50 $2.50 $2.36 $2.36 $2.36 11,938
2023-12-11 $2.52 $2.52 $2.37 $2.48 $2.48 15,736
2023-12-08 $2.49 $2.67 $2.49 $2.67 $2.67 27,286
2023-12-07 $2.70 $2.71 $2.52 $2.71 $2.71 19,286
2023-12-06 $2.67 $2.67 $2.55 $2.55 $2.55 2,767
2023-12-05 $2.70 $2.70 $2.56 $2.56 $2.56 2,330
2023-12-04 $2.70 $2.70 $2.52 $2.53 $2.53 20,967
2023-12-01 $2.96 $2.96 $2.66 $2.66 $2.66 27,568
2023-11-30 $2.76 $2.76 $2.59 $2.59 $2.59 4,000
2023-11-29 $2.73 $2.79 $2.65 $2.65 $2.65 8,547
2023-11-28 $2.65 $2.83 $2.65 $2.65 $2.65 4,795
2023-11-27 $2.75 $2.75 $2.64 $2.64 $2.64 3,058
2023-11-24 $2.66 $2.70 $2.60 $2.70 $2.70 2,797
2023-11-22 $2.49 $2.74 $2.49 $2.49 $2.49 6,264
2023-11-21 $2.60 $2.67 $2.51 $2.67 $2.67 4,865
2023-11-20 $2.79 $2.79 $2.54 $2.64 $2.64 15,416
2023-11-17 $2.30 $2.64 $2.26 $2.51 $2.51 4,688
2023-11-16 $2.67 $2.67 $2.67 $2.67 $2.67 5,067
2023-11-15 $2.74 $2.81 $2.67 $2.67 $2.67 132,816
2023-11-14 $2.73 $2.73 $2.64 $2.70 $2.70 9,874
2023-11-13 $2.63 $2.82 $2.63 $2.82 $2.82 18,843
2023-11-10 $2.72 $2.72 $2.64 $2.64 $2.64 8,208
2023-11-09 $2.70 $2.70 $2.70 $2.70 $2.70 2,231
2023-11-08 $2.71 $2.80 $2.71 $2.75 $2.75 36,009
2023-11-07 $2.62 $2.63 $2.57 $2.62 $2.62 7,947
2023-11-06 $2.66 $2.66 $2.57 $2.57 $2.57 2,932
2023-11-03 $2.60 $2.61 $2.50 $2.50 $2.50 8,742
2023-11-02 $2.63 $2.63 $2.37 $2.52 $2.52 9,123
2023-11-01 $2.55 $2.58 $2.55 $2.58 $2.58 7,709
2023-10-31 $2.58 $2.62 $2.51 $2.51 $2.51 20,189
2023-10-30 $2.62 $2.62 $2.49 $2.52 $2.52 59,461
2023-10-27 $2.56 $2.69 $2.56 $2.69 $2.69 184,753
2023-10-26 $2.59 $2.59 $2.49 $2.59 $2.59 9,723
2023-10-25 $2.63 $2.72 $2.63 $2.72 $2.72 559
2023-10-24 $2.80 $2.85 $2.62 $2.64 $2.64 4,499
2023-10-23 $2.77 $2.77 $2.70 $2.77 $2.77 3,241
2023-10-20 $2.82 $2.82 $2.64 $2.64 $2.64 3,777
2023-10-19 $2.78 $2.87 $2.69 $2.87 $2.87 7,443
2023-10-18 $2.99 $2.99 $2.99 $2.99 $2.99 12
2023-10-17 $2.99 $3.10 $2.88 $2.99 $2.99 10,204
2023-10-16 $3.08 $3.08 $2.94 $3.07 $3.07 3,726
2023-10-13 $3.07 $3.07 $3.07 $3.07 $3.07 340
2023-10-12 $3.01 $3.01 $3.01 $3.01 $3.01 459
2023-10-11 $3.04 $3.09 $3.02 $3.09 $3.09 2,292
2023-10-10 $3.07 $3.07 $2.86 $3.06 $3.06 4,694
2023-10-09 $2.86 $3.09 $2.86 $3.09 $3.09 9,023
2023-10-06 $3.09 $3.13 $2.99 $3.04 $3.04 5,570
2023-10-05 $2.99 $3.08 $2.99 $3.08 $3.08 4,331
2023-10-04 $3.11 $3.11 $3.10 $3.10 $3.10 12,095
2023-10-03 $3.04 $3.17 $3.04 $3.17 $3.17 1,587
2023-10-02 $3.14 $3.17 $2.94 $3.05 $3.05 107,485
2023-09-29 $3.10 $3.10 $2.89 $3.10 $3.10 96,973
2023-09-28 $2.99 $3.09 $2.99 $3.00 $3.00 39,064
2023-09-27 $3.11 $3.11 $2.91 $3.11 $3.11 2,636
2023-09-26 $3.08 $3.12 $2.88 $3.12 $3.12 14,469
2023-09-25 $3.16 $3.20 $2.96 $3.11 $3.11 1,966
2023-09-22 $3.20 $3.20 $3.00 $3.20 $3.20 2,989
2023-09-21 $3.12 $3.12 $3.12 $3.12 $3.12 8,021
2023-09-20 $3.11 $3.15 $3.01 $3.15 $3.15 2,269
2023-09-19 $2.95 $3.05 $2.95 $3.05 $3.05 4,595
2023-09-18 $3.09 $3.09 $3.09 $3.09 $3.09 7,446
2023-09-15 $3.14 $3.14 $2.94 $3.05 $3.05 8,658
2023-09-14 $3.06 $3.06 $3.05 $3.05 $3.05 10,405
2023-09-13 $3.14 $3.15 $3.14 $3.15 $3.15 345
2023-09-12 $3.19 $3.19 $2.94 $2.94 $2.94 5,421
2023-09-11 $3.16 $3.16 $2.95 $2.95 $2.95 14,592
2023-09-08 $3.10 $3.10 $2.90 $2.90 $2.90 2,910
2023-09-07 $3.02 $3.02 $2.94 $2.94 $2.94 22,147
2023-09-06 $3.05 $3.05 $3.05 $3.05 $3.05 194
2023-09-05 $3.30 $3.30 $3.08 $3.19 $3.19 1,987
2023-09-01 $3.30 $3.30 $3.30 $3.30 $3.30 221
2023-08-31 $3.25 $3.34 $3.25 $3.34 $3.34 509
2023-08-30 $3.41 $3.41 $3.33 $3.40 $3.40 2,306
2023-08-29 $3.32 $3.32 $3.21 $3.21 $3.21 1,031
2023-08-28 $3.18 $3.18 $3.18 $3.18 $3.18 13,015
2023-08-25 $2.95 $3.17 $2.92 $2.92 $2.92 1,785
2023-08-24 $3.05 $3.05 $3.05 $3.05 $3.05 1,751
2023-08-23 $3.09 $3.09 $3.08 $3.08 $3.08 1,323
2023-08-22 $3.08 $3.16 $3.08 $3.12 $3.12 278,152
2023-08-21 $3.07 $3.09 $3.07 $3.09 $3.09 23,814
2023-08-18 $3.19 $3.23 $3.19 $3.23 $3.23 948
2023-08-17 $3.11 $3.11 $3.11 $3.11 $3.11 589
2023-08-16 $2.89 $2.89 $2.89 $2.89 $2.89 5
2023-08-15 $3.03 $3.03 $2.89 $2.89 $2.89 2,184
2023-08-14 $2.88 $2.98 $2.88 $2.98 $2.98 419
2023-08-11 $2.92 $2.92 $2.92 $2.92 $2.92 195
2023-08-10 $3.02 $3.02 $3.02 $3.02 $3.02 1,084
2023-08-09 $2.75 $3.15 $2.74 $3.06 $3.06 29,941
2023-08-08 $3.10 $3.10 $2.98 $2.98 $2.98 1,091
2023-08-07 $3.00 $3.00 $3.00 $3.00 $3.00 852
2023-08-04 $3.03 $3.03 $3.00 $3.00 $3.00 1,865
2023-08-03 $3.05 $3.06 $3.05 $3.06 $3.06 2,585
2023-08-02 $3.06 $3.06 $2.96 $3.06 $3.06 4,623
2023-08-01 $2.98 $3.02 $2.85 $2.85 $2.85 960
2023-07-31 $2.88 $3.00 $2.88 $3.00 $3.00 8,041
2023-07-28 $2.92 $3.02 $2.92 $3.02 $3.02 2,474
2023-07-27 $2.68 $2.69 $2.67 $2.67 $2.67 3,761
2023-07-26 $2.66 $2.69 $2.66 $2.66 $2.66 4,452
2023-07-25 $2.63 $2.63 $2.61 $2.61 $2.61 11,023
2023-07-24 $2.64 $2.77 $2.64 $2.77 $2.77 2,991
2023-07-21 $2.66 $2.71 $2.63 $2.63 $2.63 16,992
2023-07-20 $2.70 $2.70 $2.60 $2.65 $2.65 20,870
2023-07-19 $2.67 $2.67 $2.61 $2.67 $2.67 8,172
2023-07-18 $2.63 $2.70 $2.50 $2.61 $2.61 189,754
2023-07-17 $2.66 $2.66 $2.48 $2.64 $2.64 1,765
2023-07-14 $2.67 $2.72 $2.66 $2.66 $2.66 7,551
2023-07-13 $2.66 $2.66 $2.52 $2.63 $2.63 1,251
2023-07-12 $2.69 $2.69 $2.63 $2.66 $2.66 102,428
2023-07-11 $2.71 $2.71 $2.71 $2.71 $2.71 100
2023-07-10 $2.71 $2.71 $2.71 $2.71 $2.71 172
2023-07-07 $2.68 $2.71 $2.61 $2.71 $2.71 18,892
2023-07-06 $2.64 $2.64 $2.55 $2.57 $2.57 1,831
2023-07-05 $2.61 $2.65 $2.55 $2.60 $2.60 5,831
2023-07-03 $2.50 $2.55 $2.50 $2.54 $2.54 2,061
2023-06-30 $2.54 $2.54 $2.50 $2.54 $2.54 2,195
2023-06-29 $2.51 $2.54 $2.46 $2.46 $2.46 6,710
2023-06-28 $2.51 $2.61 $2.44 $2.61 $2.61 7,504
2023-06-27 $2.55 $2.58 $2.55 $2.58 $2.58 3,722
2023-06-26 $2.51 $2.57 $2.46 $2.46 $2.46 3,786
2023-06-23 $2.50 $2.50 $2.50 $2.50 $2.50 3,434
2023-06-22 $2.55 $2.58 $2.49 $2.53 $2.53 2,132
2023-06-21 $2.51 $2.51 $2.49 $2.49 $2.49 115,880
2023-06-20 $2.54 $2.56 $2.54 $2.56 $2.56 2,614
2023-06-16 $2.67 $2.70 $2.67 $2.70 $2.70 570
2023-06-15 $2.59 $2.65 $2.56 $2.56 $2.56 7,912
2023-06-14 $2.63 $2.67 $2.59 $2.59 $2.59 48,856
2023-06-13 $2.71 $2.71 $2.71 $2.71 $2.71 3,168
2023-06-12 $2.72 $2.72 $2.72 $2.72 $2.72 1,004
2023-06-09 $2.73 $2.75 $2.68 $2.73 $2.73 2,459
2023-06-08 $2.74 $2.84 $2.74 $2.84 $2.84 1,174
2023-06-07 $2.69 $2.69 $2.69 $2.69 $2.69 784
2023-06-06 $2.60 $2.60 $2.60 $2.60 $2.60 45
2023-06-05 $2.62 $2.62 $2.53 $2.60 $2.60 1,266
2023-06-02 $2.56 $2.56 $2.56 $2.56 $2.56 176
2023-06-01 $2.56 $2.56 $2.56 $2.56 $2.56 762
2023-05-31 $2.60 $2.60 $2.60 $2.60 $2.60 18,264
2023-05-30 $2.60 $2.65 $2.48 $2.48 $2.48 1,120
2023-05-26 $2.50 $2.54 $2.43 $2.43 $2.43 921
2023-05-25 $2.60 $2.60 $2.50 $2.50 $2.50 3,465
2023-05-24 $2.51 $2.61 $2.51 $2.61 $2.61 1,470
2023-05-23 $2.48 $2.70 $2.48 $2.66 $2.66 6,271
2023-05-22 $2.61 $2.71 $2.61 $2.71 $2.71 15,254
2023-05-19 $2.63 $2.68 $2.60 $2.68 $2.68 68,451
2023-05-18 $2.61 $2.61 $2.57 $2.58 $2.58 741
2023-05-17 $2.67 $2.77 $2.51 $2.60 $2.54 3,656
2023-05-16 $2.60 $2.60 $2.57 $2.57 $2.52 439
2023-05-15 $2.57 $2.58 $2.53 $2.53 $2.53 4,772
2023-05-12 $2.62 $2.62 $2.56 $2.56 $2.56 420
2023-05-11 $2.61 $2.61 $2.61 $2.61 $2.61 698
2023-05-10 $2.55 $2.60 $2.50 $2.50 $2.50 4,757
2023-05-09 $2.57 $2.57 $2.50 $2.55 $2.55 736
2023-05-08 $2.42 $2.42 $2.42 $2.42 $2.42 1,648
2023-05-05 $2.47 $2.47 $2.45 $2.45 $2.45 20,088
2023-05-04 $2.45 $2.45 $2.45 $2.45 $2.45 2,368
2023-05-03 $2.39 $2.39 $2.39 $2.39 $2.39 636
2023-05-02 $2.30 $2.30 $2.28 $2.28 $2.28 1,353
2023-05-01 $2.38 $2.43 $2.38 $2.43 $2.43 2,537
2023-04-28 $2.30 $2.33 $2.30 $2.33 $2.33 240
2023-04-27 $2.35 $2.35 $2.30 $2.30 $2.30 41,204
2023-04-26 $2.34 $2.34 $2.34 $2.34 $2.34 653
2023-04-25 $2.33 $2.39 $2.25 $2.25 $2.25 5,705
2023-04-24 $2.37 $2.37 $2.37 $2.37 $2.37 81,921
2023-04-21 $2.31 $2.44 $2.31 $2.44 $2.44 80,006
2023-04-20 $2.39 $2.39 $2.39 $2.39 $2.39 1,864
2023-04-19 $2.39 $2.39 $2.30 $2.35 $2.35 1,068
2023-04-18 $2.40 $2.40 $2.35 $2.40 $2.40 22,537
2023-04-17 $2.35 $2.39 $2.32 $2.39 $2.39 14,045
2023-04-14 $2.39 $2.39 $2.37 $2.37 $2.37 667
2023-04-13 $2.40 $2.45 $2.35 $2.35 $2.35 5,928
2023-04-12 $2.41 $2.44 $2.41 $2.44 $2.44 6,601
2023-04-11 $2.36 $2.37 $2.32 $2.32 $2.32 3,627
2023-04-10 $2.42 $2.46 $2.42 $2.46 $2.46 521
2023-04-06 $2.58 $2.61 $2.58 $2.61 $2.61 1,248
2023-04-05 $2.65 $2.65 $2.49 $2.57 $2.57 4,060
2023-04-04 $2.57 $2.66 $2.57 $2.66 $2.66 3,342
2023-04-03 $2.62 $2.62 $2.59 $2.59 $2.59 836
2023-03-31 $2.59 $2.63 $2.54 $2.63 $2.63 3,900
2023-03-30 $2.68 $2.69 $2.66 $2.69 $2.69 20,188
2023-03-29 $2.67 $2.67 $2.66 $2.66 $2.66 419
2023-03-28 $2.66 $2.67 $2.66 $2.67 $2.67 1,448
2023-03-27 $2.55 $2.61 $2.50 $2.61 $2.61 1,652
2023-03-24 $2.59 $2.59 $2.57 $2.57 $2.57 6,820
2023-03-23 $2.68 $2.76 $2.62 $2.76 $2.76 633
2023-03-22 $2.63 $2.72 $2.58 $2.72 $2.72 962
2023-03-21 $2.59 $2.61 $2.57 $2.61 $2.61 1,849
2023-03-20 $2.43 $2.46 $2.39 $2.43 $2.43 4,396
2023-03-17 $2.39 $2.47 $2.33 $2.47 $2.47 12,991
2023-03-16 $2.41 $2.41 $2.31 $2.31 $2.31 16,997
2023-03-15 $2.41 $2.43 $2.35 $2.43 $2.43 4,559
2023-03-14 $2.66 $2.67 $2.59 $2.59 $2.59 2,222
2023-03-13 $2.69 $2.69 $2.66 $2.66 $2.66 2,334
2023-03-10 $2.62 $2.62 $2.55 $2.61 $2.61 3,858
2023-03-09 $2.69 $2.69 $2.57 $2.57 $2.57 4,181
2023-03-08 $2.62 $2.65 $2.56 $2.56 $2.56 9,940
2023-03-07 $2.67 $2.67 $2.65 $2.66 $2.66 1,621
2023-03-06 $2.63 $2.63 $2.63 $2.63 $2.63 262
2023-03-03 $2.65 $2.65 $2.62 $2.62 $2.62 2,114
2023-03-02 $2.66 $2.69 $2.66 $2.69 $2.69 1,125
2023-03-01 $2.75 $2.75 $2.75 $2.75 $2.75 23
2023-02-28 $2.71 $2.75 $2.71 $2.75 $2.75 1,222
2023-02-27 $2.82 $2.82 $2.82 $2.82 $2.82 26,462
2023-02-24 $2.93 $2.96 $2.92 $2.92 $2.92 2,274
2023-02-23 $2.95 $2.98 $2.95 $2.97 $2.97 1,852
2023-02-22 $3.00 $3.00 $2.91 $2.91 $2.91 12,554
2023-02-21 $3.01 $3.01 $2.97 $2.98 $2.98 23,320
2023-02-17 $2.92 $2.92 $2.92 $2.92 $2.92 546
2023-02-16 $2.93 $2.97 $2.93 $2.97 $2.97 874
2023-02-15 $2.93 $2.96 $2.93 $2.96 $2.96 895
2023-02-14 $2.99 $2.99 $2.94 $2.99 $2.99 632
2023-02-13 $2.90 $2.98 $2.85 $2.98 $2.98 31,955
2023-02-10 $2.92 $2.93 $2.92 $2.93 $2.93 3,432
2023-02-09 $2.91 $2.95 $2.90 $2.95 $2.95 3,148
2023-02-08 $3.00 $3.00 $3.00 $3.00 $3.00 30,296
2023-02-07 $3.00 $3.03 $2.97 $3.03 $3.03 2,347
2023-02-06 $3.11 $3.11 $2.95 $2.95 $2.95 1,398
2023-02-03 $2.98 $3.09 $2.98 $3.06 $3.06 131,604
2023-02-02 $2.98 $2.98 $2.94 $2.98 $2.98 6,361
2023-02-01 $3.07 $3.16 $3.04 $3.16 $3.16 2,521
2023-01-31 $2.98 $3.13 $2.98 $3.13 $3.13 5,566
2023-01-30 $2.94 $2.96 $2.93 $2.95 $2.95 146,059
2023-01-27 $3.01 $3.04 $3.01 $3.04 $3.04 19,269
2023-01-26 $3.03 $3.03 $3.01 $3.01 $3.01 2,835
2023-01-25 $3.07 $3.07 $3.05 $3.05 $3.05 1,911
2023-01-24 $3.15 $3.15 $3.05 $3.15 $3.15 4,074
2023-01-23 $3.13 $3.21 $3.06 $3.21 $3.21 18,324
2023-01-20 $3.12 $3.16 $3.12 $3.12 $3.12 5,189
2023-01-19 $3.21 $3.21 $3.20 $3.21 $3.21 32,614
2023-01-18 $3.12 $3.12 $3.02 $3.12 $3.12 26,741
2023-01-17 $3.23 $3.52 $3.00 $3.26 $3.26 79,822
2023-01-13 $3.03 $3.08 $2.99 $3.08 $3.08 500,269
2023-01-12 $2.99 $3.03 $2.99 $3.03 $3.02 18,948
2023-01-11 $2.97 $2.97 $2.97 $2.97 $2.97 912
2023-01-10 $2.97 $3.44 $2.97 $2.97 $2.97 12,295
2023-01-09 $2.95 $3.00 $2.95 $3.00 $3.00 5,845
2023-01-06 $2.95 $2.95 $2.95 $2.95 $2.95 101
2023-01-05 $3.41 $3.41 $2.47 $2.95 $2.95 3,252
2023-01-04 $2.90 $2.90 $2.90 $2.90 $2.90 989
2023-01-03 $3.19 $3.19 $3.19 $3.19 $3.19 41
2022-12-30 $2.25 $3.19 $2.25 $3.19 $3.19 788
2022-12-29 $3.20 $3.20 $3.20 $3.20 $3.20 388
2022-12-28 $2.74 $2.74 $2.28 $2.28 $2.28 1,793
2022-12-27 $2.25 $2.73 $2.25 $2.28 $2.28 6,100
2022-12-23 $2.65 $2.65 $2.31 $2.31 $2.31 696
2022-12-22 $2.71 $2.71 $2.71 $2.71 $2.71 0
2022-12-21 $2.20 $2.71 $2.20 $2.71 $2.71 1,497
2022-12-20 $2.71 $2.71 $2.71 $2.71 $2.71 44
2022-12-19 $2.25 $3.11 $2.25 $2.71 $2.71 1,775
2022-12-16 $2.22 $2.80 $2.22 $2.80 $2.80 8,866
2022-12-15 $2.71 $2.76 $2.43 $2.76 $2.76 3,575
2022-12-14 $2.68 $2.72 $2.42 $2.43 $2.43 9,014
2022-12-13 $2.51 $2.74 $2.42 $2.42 $2.42 20,557
2022-12-12 $2.57 $2.60 $2.57 $2.60 $2.60 1,205
2022-12-09 $2.65 $2.65 $2.65 $2.65 $2.65 353
2022-12-08 $2.71 $2.77 $2.71 $2.76 $2.76 1,654
2022-12-07 $2.82 $2.86 $2.82 $2.86 $2.86 4,634
2022-12-06 $2.87 $2.87 $2.87 $2.87 $2.87 57
2022-12-05 $2.83 $2.87 $2.83 $2.87 $2.87 3,693
2022-12-02 $2.94 $3.16 $2.94 $3.16 $3.16 1,393
2022-12-01 $2.83 $2.83 $2.83 $2.83 $2.83 224
2022-11-30 $2.69 $2.69 $2.69 $2.69 $2.69 682
2022-11-29 $2.75 $2.75 $2.75 $2.75 $2.75 353
2022-11-28 $2.71 $2.71 $2.71 $2.71 $2.71 148
2022-11-25 $2.83 $2.83 $2.83 $2.83 $2.83 55
2022-11-23 $2.83 $2.83 $2.83 $2.83 $2.83 334
2022-11-22 $2.84 $2.84 $2.84 $2.84 $2.84 2,000
2022-11-21 $2.80 $2.80 $2.80 $2.80 $2.80 207
2022-11-18 $2.91 $2.91 $2.91 $2.91 $2.91 936
2022-11-17 $2.89 $2.89 $2.82 $2.82 $2.82 4,397
2022-11-16 $2.83 $2.88 $2.79 $2.79 $2.79 3,763
2022-11-15 $3.04 $3.04 $2.96 $2.96 $2.96 4,488
2022-11-14 $3.06 $3.06 $3.06 $3.06 $3.06 373
2022-11-11 $3.00 $3.00 $2.98 $3.00 $3.00 5,785
2022-11-10 $3.16 $3.16 $3.16 $3.16 $3.16 0
2022-11-09 $3.16 $3.16 $3.16 $3.16 $3.16 6,627
2022-11-08 $3.16 $3.16 $3.16 $3.16 $3.16 316
2022-11-07 $3.20 $3.20 $3.20 $3.20 $3.20 583
2022-11-04 $2.97 $2.97 $2.97 $2.97 $2.97 262
2022-11-03 $2.96 $3.04 $2.96 $3.04 $3.04 729
2022-11-02 $3.16 $3.16 $2.92 $2.92 $2.92 881
2022-11-01 $3.22 $3.22 $3.05 $3.12 $3.12 7,811
2022-10-31 $3.16 $3.21 $3.16 $3.21 $3.21 1,237
2022-10-28 $3.03 $3.03 $3.03 $3.03 $3.03 27
2022-10-27 $3.03 $3.03 $3.03 $3.03 $3.03 0
2022-10-26 $3.03 $3.03 $3.03 $3.03 $3.03 214
2022-10-25 $2.99 $2.99 $2.99 $2.99 $2.99 1,942
2022-10-24 $2.98 $2.98 $2.82 $2.98 $2.98 4,791
2022-10-21 $3.27 $3.27 $3.27 $3.27 $3.27 31
2022-10-20 $3.27 $3.27 $3.27 $3.27 $3.27 43
2022-10-19 $3.12 $3.27 $3.09 $3.27 $3.27 1,095
2022-10-18 $3.17 $3.17 $3.06 $3.06 $3.06 807
2022-10-17 $3.15 $3.15 $3.15 $3.15 $3.15 645
2022-10-14 $3.13 $3.13 $3.13 $3.13 $3.13 177
2022-10-13 $3.10 $3.10 $3.10 $3.10 $3.10 166
2022-10-12 $3.17 $3.23 $3.17 $3.23 $3.23 486
2022-10-11 $3.24 $3.24 $3.24 $3.24 $3.24 978
2022-10-10 $3.20 $3.20 $3.20 $3.20 $3.20 581
2022-10-07 $3.19 $3.28 $3.19 $3.26 $3.26 1,284
2022-10-06 $3.24 $3.24 $3.24 $3.24 $3.24 11
2022-10-05 $3.33 $3.33 $3.24 $3.24 $3.24 852
2022-10-04 $3.18 $3.35 $3.18 $3.35 $3.35 4,001
2022-10-03 $3.16 $3.18 $3.16 $3.18 $3.18 3,400
2022-09-30 $3.10 $3.10 $3.10 $3.10 $3.10 90
2022-09-29 $3.10 $3.10 $3.10 $3.10 $3.10 47,949
2022-09-28 $3.23 $3.23 $3.23 $3.23 $3.23 1,309
2022-09-27 $3.18 $3.18 $3.18 $3.18 $3.18 610
2022-09-26 $3.16 $3.16 $3.16 $3.16 $3.16 207
2022-09-23 $3.35 $3.35 $3.16 $3.16 $3.16 1,218
2022-09-22 $3.21 $3.33 $3.21 $3.26 $3.26 5,829
2022-09-21 $3.26 $3.26 $3.26 $3.26 $3.26 0
2022-09-20 $3.22 $3.26 $3.22 $3.26 $3.26 5,829
2022-09-19 $3.31 $3.31 $3.31 $3.31 $3.31 0
2022-09-16 $3.31 $3.31 $3.31 $3.31 $3.31 92
2022-09-15 $3.34 $3.53 $3.31 $3.31 $3.31 30,407
2022-09-14 $3.40 $3.40 $3.40 $3.40 $3.40 6,510
2022-09-13 $3.47 $3.54 $3.47 $3.51 $3.51 1,645
2022-09-12 $3.43 $3.43 $3.43 $3.43 $3.43 36
2022-09-09 $3.43 $3.43 $3.43 $3.43 $3.43 3,875
2022-09-08 $3.64 $3.64 $3.64 $3.64 $3.64 134
2022-09-07 $3.52 $3.52 $3.52 $3.52 $3.52 316
2022-09-06 $3.59 $3.59 $3.59 $3.59 $3.59 182
2022-09-02 $3.59 $3.59 $3.37 $3.59 $3.59 6,663
2022-09-01 $3.47 $3.47 $3.47 $3.47 $3.47 39
2022-08-31 $3.39 $3.59 $3.39 $3.47 $3.47 1,119
2022-08-30 $3.59 $3.59 $3.59 $3.59 $3.59 1,030
2022-08-29 $3.63 $3.63 $3.39 $3.39 $3.39 2,832
2022-08-26 $3.65 $3.65 $3.65 $3.65 $3.65 1,618
2022-08-25 $3.69 $3.69 $3.48 $3.48 $3.48 1,292
2022-08-24 $3.63 $3.63 $3.63 $3.63 $3.63 581
2022-08-23 $3.35 $3.35 $3.35 $3.35 $3.35 0
2022-08-22 $3.35 $3.35 $3.35 $3.35 $3.35 2,510
2022-08-19 $3.55 $3.55 $3.55 $3.55 $3.55 115
2022-08-18 $3.55 $3.55 $3.55 $3.55 $3.55 6
2022-08-17 $3.51 $3.55 $3.51 $3.55 $3.55 681
2022-08-16 $3.52 $3.52 $3.52 $3.52 $3.52 297
2022-08-15 $3.65 $3.65 $3.65 $3.65 $3.65 3,995
2022-08-12 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-08-11 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-08-10 $3.70 $3.70 $3.70 $3.70 $3.70 339
2022-08-09 $3.42 $3.42 $3.35 $3.35 $3.35 85,799
2022-08-08 $3.49 $3.49 $3.38 $3.38 $3.38 1,514
2022-08-05 $3.15 $3.15 $3.15 $3.15 $3.15 0
2022-08-04 $3.15 $3.15 $3.15 $3.15 $3.15 0
2022-08-03 $3.15 $3.15 $3.15 $3.15 $3.15 0
2022-08-02 $3.11 $3.28 $3.11 $3.15 $3.15 1,772
2022-08-01 $3.19 $3.22 $3.19 $3.19 $3.19 1,395
2022-07-29 $3.03 $3.03 $3.03 $3.03 $3.03 10,848
2022-07-28 $3.13 $3.14 $3.04 $3.04 $3.04 226,533
2022-07-27 $3.00 $3.04 $2.98 $3.00 $3.00 109,154
2022-07-26 $3.03 $3.23 $3.03 $3.23 $3.23 2,262
2022-07-25 $3.14 $3.14 $3.14 $3.14 $3.14 685
2022-07-22 $3.12 $3.34 $3.12 $3.34 $3.34 6,019
2022-07-21 $3.24 $3.24 $3.24 $3.24 $3.24 97
2022-07-20 $3.21 $3.40 $3.21 $3.24 $3.24 2,008
2022-07-19 $3.28 $3.28 $3.28 $3.28 $3.28 122
2022-07-18 $3.14 $3.14 $3.00 $3.01 $3.01 3,066
2022-07-15 $3.04 $3.04 $2.94 $3.04 $3.04 7,798
2022-07-14 $3.01 $3.01 $3.01 $3.01 $3.01 0
2022-07-13 $3.01 $3.01 $3.01 $3.01 $3.01 4,145
2022-07-12 $3.07 $3.07 $3.01 $3.01 $3.01 1,259
2022-07-11 $2.96 $3.04 $2.96 $3.04 $3.04 1,352
2022-07-08 $3.12 $3.12 $2.96 $3.00 $3.00 3,130
2022-07-07 $2.93 $2.98 $2.86 $2.96 $2.96 15,012
2022-07-06 $2.94 $2.94 $2.94 $2.94 $2.94 1,613
2022-07-05 $3.12 $3.12 $3.12 $3.12 $3.12 233
2022-07-01 $3.47 $3.47 $3.47 $3.47 $3.47 1,978
2022-06-30 $3.32 $3.32 $3.32 $3.32 $3.32 135
2022-06-29 $3.29 $3.48 $3.26 $3.48 $3.48 738
2022-06-28 $3.51 $3.62 $3.39 $3.62 $3.62 2,413
2022-06-27 $3.56 $3.56 $3.56 $3.56 $3.56 873
2022-06-24 $3.20 $3.20 $3.20 $3.20 $3.20 84
2022-06-23 $3.20 $3.20 $3.20 $3.20 $3.20 98
2022-06-22 $3.20 $3.20 $3.20 $3.20 $3.20 20
2022-06-21 $3.32 $3.33 $3.20 $3.20 $3.20 10,663
2022-06-17 $3.16 $3.16 $3.10 $3.10 $3.10 1,452
2022-06-16 $3.17 $3.17 $3.05 $3.05 $3.05 3,593
2022-06-15 $3.23 $3.23 $3.23 $3.23 $3.23 30
2022-06-14 $3.27 $3.27 $3.16 $3.23 $3.23 2,621
2022-06-13 $3.11 $3.22 $3.11 $3.12 $3.12 7,783
2022-06-10 $3.46 $3.46 $3.42 $3.46 $3.46 1,113
2022-06-09 $3.51 $3.52 $3.46 $3.46 $3.46 10,943
2022-06-08 $3.57 $3.61 $3.57 $3.61 $3.61 9,960
2022-06-07 $3.49 $3.49 $3.49 $3.49 $3.49 1,142
2022-06-06 $3.54 $3.54 $3.51 $3.51 $3.51 1,113
2022-06-03 $3.54 $3.58 $3.54 $3.58 $3.58 814
2022-06-02 $3.58 $3.58 $3.58 $3.58 $3.58 0
2022-06-01 $3.58 $3.58 $3.58 $3.58 $3.58 299
2022-05-31 $3.53 $3.57 $3.53 $3.53 $3.53 1,625
2022-05-27 $3.58 $3.67 $3.56 $3.62 $3.62 2,902
2022-05-26 $3.48 $3.48 $3.40 $3.45 $3.45 24,348
2022-05-25 $3.48 $3.49 $3.44 $3.44 $3.44 62,758
2022-05-24 $3.48 $3.48 $3.48 $3.48 $3.48 2,475
2022-05-23 $3.51 $3.51 $3.51 $3.51 $3.51 2,268
2022-05-20 $3.61 $3.61 $3.57 $3.57 $3.57 892
2022-05-19 $3.59 $3.63 $3.59 $3.63 $3.63 1,074
2022-05-18 $3.64 $3.68 $3.64 $3.68 $3.68 904
2022-05-17 $3.71 $3.71 $3.71 $3.71 $3.71 2,684
2022-05-16 $3.79 $3.84 $3.79 $3.84 $3.84 844
2022-05-13 $3.97 $3.97 $3.73 $3.73 $3.73 8,150
2022-05-12 $3.77 $3.83 $3.70 $3.70 $3.70 3,694
2022-05-11 $4.04 $4.14 $4.04 $4.14 $4.14 13,469
2022-05-10 $4.14 $4.14 $3.93 $3.93 $3.93 1,841
2022-05-09 $4.04 $4.10 $4.04 $4.10 $4.05 1,584
2022-05-06 $4.32 $4.33 $4.32 $4.32 $4.27 2,053
2022-05-05 $4.40 $4.40 $4.40 $4.40 $4.35 0
2022-05-04 $4.23 $4.40 $4.23 $4.40 $4.35 660
2022-05-03 $4.22 $4.41 $4.22 $4.22 $4.17 1,010
2022-05-02 $4.48 $4.48 $4.48 $4.48 $4.42 195
2022-04-29 $4.40 $4.48 $4.40 $4.48 $4.42 533
2022-04-28 $4.54 $4.60 $4.54 $4.60 $4.54 477
2022-04-27 $4.39 $4.39 $4.39 $4.39 $4.34 100
2022-04-26 $4.25 $4.39 $4.25 $4.39 $4.34 1,117
2022-04-25 $4.51 $4.51 $4.51 $4.51 $4.45 2,992
2022-04-22 $4.33 $4.33 $4.33 $4.33 $4.27 481
2022-04-21 $4.44 $4.44 $4.44 $4.44 $4.38 15
2022-04-20 $4.38 $4.44 $4.32 $4.44 $4.38 4,166
2022-04-19 $4.06 $4.06 $4.06 $4.06 $4.00 1,038
2022-04-18 $3.92 $4.09 $3.55 $4.09 $4.04 43,232
2022-04-14 $3.69 $3.69 $3.58 $3.60 $3.56 22,264
2022-04-13 $3.71 $3.71 $3.62 $3.62 $3.57 380
2022-04-12 $3.41 $3.53 $3.41 $3.53 $3.48 1,682
2022-04-11 $3.55 $3.55 $3.43 $3.43 $3.39 1,780
2022-04-08 $3.67 $3.77 $3.56 $3.56 $3.52 2,398
2022-04-07 $3.66 $3.73 $3.54 $3.73 $3.68 2,330
2022-04-06 $3.62 $3.75 $3.62 $3.75 $3.70 566
2022-04-05 $3.68 $3.68 $3.68 $3.68 $3.63 0
2022-04-04 $3.58 $3.68 $3.57 $3.68 $3.63 6,467
2022-04-01 $3.58 $3.70 $3.47 $3.58 $3.54 2,976
2022-03-31 $3.52 $3.64 $3.52 $3.64 $3.59 1,676
2022-03-30 $3.65 $3.84 $3.62 $3.73 $3.68 1,875
2022-03-29 $3.68 $3.80 $3.68 $3.80 $3.75 3,132
2022-03-28 $3.73 $3.80 $3.72 $3.72 $3.67 2,137
2022-03-25 $3.80 $3.83 $3.80 $3.83 $3.78 565
2022-03-24 $3.67 $3.90 $3.67 $3.90 $3.85 9,259
2022-03-23 $3.71 $3.82 $3.59 $3.82 $3.77 5,701
2022-03-22 $3.75 $3.75 $3.63 $3.75 $3.70 13,397
2022-03-21 $3.58 $3.62 $3.58 $3.62 $3.57 71,653
2022-03-18 $3.63 $3.63 $3.51 $3.51 $3.47 12,647
2022-03-17 $3.58 $3.72 $3.58 $3.58 $3.54 2,844
2022-03-16 $3.63 $3.92 $3.63 $3.92 $3.87 10,003
2022-03-15 $3.65 $3.76 $3.53 $3.76 $3.71 1,737
2022-03-14 $3.66 $3.89 $3.65 $3.65 $3.60 10,208
2022-03-11 $3.86 $3.94 $3.73 $3.94 $3.89 3,863
2022-03-10 $3.71 $3.71 $3.71 $3.71 $3.66 613
2022-03-09 $3.56 $3.68 $3.56 $3.60 $3.56 4,563
2022-03-08 $3.44 $3.69 $3.44 $3.57 $3.53 8,078
2022-03-07 $3.58 $3.58 $3.58 $3.58 $3.54 1,827
2022-03-04 $3.60 $3.79 $3.60 $3.79 $3.74 5,498
2022-03-03 $3.68 $3.68 $3.68 $3.68 $3.63 0
2022-03-02 $3.69 $3.80 $3.68 $3.68 $3.63 3,287
2022-03-01 $3.96 $3.96 $3.96 $3.96 $3.91 304
2022-02-28 $4.06 $4.06 $4.06 $4.06 $4.01 6,300
2022-02-25 $3.94 $3.94 $3.94 $3.94 $3.89 1,259
2022-02-24 $3.82 $3.82 $3.82 $3.82 $3.77 187
2022-02-23 $3.85 $3.85 $3.85 $3.85 $3.80 668
2022-02-22 $3.76 $3.76 $3.76 $3.76 $3.71 785
2022-02-18 $4.06 $4.06 $4.06 $4.06 $4.01 632
2022-02-17 $4.02 $4.13 $4.02 $4.13 $4.08 11,009
2022-02-16 $4.13 $4.13 $4.13 $4.13 $4.07 408
2022-02-15 $4.13 $4.13 $4.00 $4.00 $3.95 1,148
2022-02-14 $4.13 $4.13 $4.13 $4.13 $4.08 6
2022-02-11 $4.26 $4.26 $4.13 $4.13 $4.08 540
2022-02-10 $4.26 $4.26 $4.26 $4.26 $4.20 362
2022-02-09 $4.36 $4.37 $4.09 $4.31 $4.26 7,225
2022-02-08 $4.35 $4.35 $4.35 $4.35 $4.30 186
2022-02-07 $4.27 $4.27 $4.13 $4.14 $4.09 4,473
2022-02-04 $4.44 $4.44 $4.24 $4.24 $4.19 6,577
2022-02-03 $4.50 $4.64 $4.50 $4.64 $4.58 1,555
2022-02-02 $4.56 $4.71 $4.41 $4.56 $4.50 3,523
2022-02-01 $4.59 $4.73 $4.59 $4.73 $4.67 574
2022-01-31 $4.58 $4.72 $4.43 $4.43 $4.37 5,316
2022-01-28 $4.38 $4.58 $4.38 $4.58 $4.52 1,699
2022-01-27 $4.48 $4.48 $4.48 $4.48 $4.42 193
2022-01-26 $4.19 $4.24 $4.11 $4.24 $4.19 84,369
2022-01-25 $3.93 $4.04 $3.93 $4.04 $3.98 860
2022-01-24 $4.34 $4.34 $4.34 $4.34 $4.29 141
2022-01-21 $4.21 $4.34 $4.21 $4.34 $4.29 314
2022-01-20 $4.22 $4.35 $4.08 $4.35 $4.30 9,013
2022-01-19 $4.07 $4.33 $4.07 $4.24 $4.19 3,335
2022-01-18 $3.99 $4.24 $3.99 $4.24 $4.19 3,335
2022-01-14 $4.14 $4.14 $4.14 $4.14 $4.09 752
2022-01-13 $4.20 $4.20 $4.20 $4.20 $4.15 256
2022-01-12 $4.10 $4.19 $4.09 $4.19 $4.14 6,357
2022-01-11 $4.13 $4.13 $4.13 $4.13 $4.08 1,584
2022-01-10 $4.18 $4.27 $4.18 $4.27 $4.22 3,576
2022-01-07 $4.19 $4.29 $4.19 $4.29 $4.24 1,423
2022-01-06 $4.15 $4.15 $4.15 $4.15 $4.09 980
2022-01-05 $4.37 $4.37 $4.37 $4.37 $4.31 493
2022-01-04 $4.38 $4.45 $4.38 $4.45 $4.40 1,259
2022-01-03 $4.33 $4.33 $4.32 $4.32 $4.27 1,799
2021-12-31 $4.54 $4.54 $4.41 $4.41 $4.35 1,322
2021-12-30 $4.42 $4.55 $4.42 $4.55 $4.49 572
2021-12-29 $4.20 $4.44 $4.20 $4.44 $4.38 2,153
2021-12-28 $4.27 $4.27 $4.27 $4.27 $4.21 199
2021-12-27 $4.42 $4.42 $4.42 $4.42 $4.36 346
2021-12-23 $4.44 $4.44 $4.43 $4.43 $4.37 3,708
2021-12-22 $4.25 $4.34 $4.25 $4.34 $4.29 968
2021-12-21 $4.34 $4.43 $4.25 $4.25 $4.20 3,907
2021-12-20 $4.23 $4.64 $4.23 $4.64 $4.58 5,010
2021-12-17 $4.49 $4.49 $4.31 $4.49 $4.43 2,183
2021-12-16 $4.45 $4.45 $4.34 $4.34 $4.29 2,990
2021-12-15 $4.45 $4.45 $4.33 $4.37 $4.31 2,826
2021-12-14 $4.50 $4.50 $4.38 $4.38 $4.33 5,459
2021-12-13 $4.34 $4.43 $4.24 $4.43 $4.37 2,711
2021-12-10 $4.24 $4.30 $4.16 $4.16 $4.11 4,604
2021-12-09 $4.28 $4.41 $4.28 $4.40 $4.34 2,842
2021-12-08 $4.30 $4.30 $4.16 $4.30 $4.25 2,781
2021-12-07 $4.29 $4.29 $4.24 $4.24 $4.19 349
2021-12-06 $4.29 $4.43 $4.29 $4.43 $4.37 6,552
2021-12-03 $4.31 $4.31 $4.31 $4.31 $4.25 166
2021-12-02 $4.29 $4.29 $4.29 $4.29 $4.24 309
2021-12-01 $4.35 $4.35 $4.35 $4.35 $4.30 233
2021-11-30 $4.35 $4.35 $4.23 $4.35 $4.30 8,066
2021-11-29 $3.97 $4.13 $3.97 $4.13 $4.08 4,131
2021-11-26 $4.00 $4.05 $4.00 $4.05 $3.99 599
2021-11-24 $4.09 $4.19 $4.09 $4.19 $4.14 398
2021-11-23 $4.04 $4.16 $4.04 $4.16 $4.11 1,245
2021-11-22 $4.06 $4.09 $4.06 $4.09 $4.03 941
2021-11-19 $4.10 $4.19 $4.00 $4.00 $3.95 5,376
2021-11-18 $3.97 $3.97 $3.97 $3.97 $3.92 328
2021-11-17 $3.98 $3.98 $3.95 $3.95 $3.90 1,619
2021-11-16 $4.06 $4.10 $4.01 $4.10 $4.05 2,891
2021-11-15 $4.10 $4.10 $4.10 $4.10 $4.05 2,365
2021-11-12 $4.04 $4.04 $4.04 $4.04 $3.99 1,053
2021-11-11 $4.12 $4.20 $4.03 $4.20 $4.15 7,834
2021-11-10 $4.18 $4.18 $4.07 $4.07 $4.02 3,413
2021-11-09 $4.19 $4.19 $4.19 $4.19 $4.13 470
2021-11-08 $4.29 $4.29 $4.29 $4.29 $4.23 261
2021-11-05 $4.25 $4.25 $4.18 $4.18 $4.12 945
2021-11-04 $4.02 $4.20 $4.02 $4.20 $4.15 1,431
2021-11-03 $4.02 $4.02 $4.02 $4.02 $3.97 2,750
2021-11-02 $3.95 $4.21 $3.95 $4.21 $4.16 3,345
2021-11-01 $4.28 $4.28 $4.28 $4.28 $4.23 3,062
2021-10-29 $4.34 $4.34 $4.19 $4.19 $4.14 474
2021-10-28 $4.33 $4.33 $4.21 $4.21 $4.15 256
2021-10-27 $4.31 $4.31 $4.31 $4.31 $4.26 79
2021-10-26 $4.44 $4.44 $4.31 $4.31 $4.26 1,679
2021-10-25 $4.15 $4.43 $4.15 $4.29 $4.24 21,572
2021-10-22 $4.33 $4.43 $4.33 $4.43 $4.37 611
2021-10-21 $4.44 $4.44 $4.44 $4.44 $4.38 771
2021-10-20 $4.32 $4.32 $4.32 $4.32 $4.26 3,739
2021-10-19 $4.59 $4.59 $4.59 $4.59 $4.53 1,791
2021-10-18 $4.32 $4.32 $4.32 $4.32 $4.27 235
2021-10-15 $4.36 $4.38 $4.36 $4.38 $4.32 159,301
2021-10-14 $4.45 $4.59 $4.45 $4.59 $4.53 519
2021-10-13 $4.32 $4.32 $4.32 $4.32 $4.27 3,092
2021-10-12 $4.59 $4.59 $4.59 $4.59 $4.53 365
2021-10-11 $4.40 $4.49 $4.40 $4.40 $4.35 10,634
2021-10-08 $4.19 $4.19 $4.19 $4.19 $4.14 302
2021-10-07 $3.94 $4.11 $3.87 $3.87 $3.82 1,134
2021-10-06 $3.99 $3.99 $3.99 $3.99 $3.94 426
2021-10-05 $4.02 $4.02 $4.02 $4.02 $3.97 0
2021-10-04 $4.02 $4.02 $4.02 $4.02 $3.97 61
2021-10-01 $4.02 $4.02 $4.02 $4.02 $3.97 274
2021-09-30 $4.06 $4.19 $4.06 $4.19 $4.14 2,175
2021-09-29 $4.19 $4.19 $4.19 $4.19 $4.14 0
2021-09-28 $3.93 $4.19 $3.93 $4.19 $4.14 1,967
2021-09-27 $4.12 $4.12 $4.12 $4.12 $4.07 637
2021-09-24 $4.11 $4.19 $4.11 $4.19 $4.14 1,811
2021-09-23 $4.14 $4.26 $4.14 $4.26 $4.21 488
2021-09-22 $4.19 $4.27 $4.19 $4.27 $4.22 9,652
2021-09-21 $4.32 $4.32 $4.19 $4.19 $4.13 372
2021-09-20 $4.05 $4.09 $4.05 $4.09 $4.04 1,280
2021-09-17 $4.04 $4.04 $4.04 $4.04 $3.99 1,238
2021-09-16 $4.24 $4.24 $4.11 $4.11 $4.06 2,946
2021-09-15 $4.10 $4.17 $4.10 $4.17 $4.12 1,624
2021-09-14 $3.96 $3.96 $3.96 $3.96 $3.91 939
2021-09-13 $3.64 $3.87 $3.64 $3.87 $3.82 3,104
2021-09-10 $3.85 $3.85 $3.85 $3.85 $3.80 123
2021-09-09 $3.61 $3.61 $3.61 $3.61 $3.56 0
2021-09-08 $3.61 $3.61 $3.61 $3.61 $3.56 5,248
2021-09-07 $3.57 $3.57 $3.57 $3.57 $3.53 0
2021-09-03 $3.57 $3.80 $3.57 $3.57 $3.53 618
2021-09-02 $3.82 $3.82 $3.82 $3.82 $3.77 195
2021-09-01 $3.62 $3.62 $3.61 $3.61 $3.57 1,741
2021-08-31 $3.75 $3.75 $3.75 $3.75 $3.70 245
2021-08-30 $3.67 $3.67 $3.67 $3.67 $3.62 0
2021-08-27 $3.60 $3.67 $3.60 $3.67 $3.62 8,995
2021-08-26 $3.63 $3.63 $3.51 $3.51 $3.47 1,849
2021-08-25 $3.67 $3.67 $3.67 $3.67 $3.62 525
2021-08-24 $3.47 $3.67 $3.47 $3.67 $3.62 3,539
2021-08-23 $3.85 $3.85 $3.85 $3.85 $3.80 2,158
2021-08-20 $3.57 $3.57 $3.57 $3.57 $3.52 245
2021-08-19 $3.57 $3.57 $3.47 $3.57 $3.52 5,413
2021-08-18 $3.65 $3.65 $3.65 $3.65 $3.60 0
2021-08-17 $3.65 $3.65 $3.65 $3.65 $3.60 1,569
2021-08-16 $3.67 $3.67 $3.67 $3.67 $3.62 5,208
2021-08-13 $3.47 $3.47 $3.47 $3.47 $3.43 17,437
2021-08-12 $3.66 $3.66 $3.66 $3.66 $3.61 187
2021-08-11 $3.48 $3.48 $3.48 $3.48 $3.43 0
2021-08-10 $3.58 $3.58 $3.48 $3.48 $3.43 312
2021-08-09 $3.61 $3.61 $3.60 $3.60 $3.56 2,847
2021-08-06 $3.66 $3.66 $3.66 $3.66 $3.61 150
2021-08-05 $3.65 $3.65 $3.65 $3.65 $3.60 164
2021-08-04 $3.72 $3.72 $3.64 $3.64 $3.59 1,266
2021-08-03 $3.68 $3.68 $3.62 $3.62 $3.57 2,644
2021-08-02 $3.63 $3.70 $3.55 $3.55 $3.51 4,816
2021-07-30 $3.71 $3.71 $3.71 $3.71 $3.66 664
2021-07-29 $3.56 $3.56 $3.56 $3.56 $3.51 885
2021-07-28 $3.35 $3.35 $3.35 $3.35 $3.31 53
2021-07-27 $3.35 $3.35 $3.35 $3.35 $3.31 109
2021-07-26 $3.36 $3.36 $3.26 $3.35 $3.31 672
2021-07-23 $3.23 $3.43 $3.23 $3.43 $3.39 2,421
2021-07-22 $3.29 $3.64 $3.29 $3.47 $3.42 1,322
2021-07-21 $3.44 $3.44 $3.26 $3.26 $3.22 631
2021-07-20 $3.37 $3.38 $3.29 $3.38 $3.34 1,022
2021-07-19 $3.43 $3.43 $3.23 $3.33 $3.28 2,648
2021-07-16 $3.36 $3.43 $3.30 $3.43 $3.39 4,914
2021-07-15 $3.33 $3.33 $3.33 $3.33 $3.29 446
2021-07-14 $3.48 $3.49 $3.39 $3.39 $3.35 4,043
2021-07-13 $3.41 $3.41 $3.41 $3.41 $3.37 234
2021-07-12 $3.57 $3.59 $3.57 $3.59 $3.55 1,685
2021-07-09 $3.69 $3.69 $3.67 $3.67 $3.62 1,045
2021-07-08 $3.55 $3.55 $3.35 $3.35 $3.31 291
2021-07-07 $3.64 $3.64 $3.64 $3.64 $3.59 222
2021-07-06 $3.63 $3.63 $3.63 $3.63 $3.58 185
2021-07-02 $3.60 $3.60 $3.60 $3.60 $3.56 2,571
2021-07-01 $3.69 $3.69 $3.69 $3.69 $3.64 797
2021-06-30 $3.73 $3.73 $3.73 $3.73 $3.68 598
2021-06-29 $3.66 $3.66 $3.66 $3.66 $3.61 1,065
2021-06-28 $3.68 $3.68 $3.68 $3.68 $3.63 31,458
2021-06-25 $3.74 $3.74 $3.74 $3.74 $3.69 120
2021-06-24 $3.68 $3.68 $3.68 $3.68 $3.64 183
2021-06-23 $3.68 $3.80 $3.68 $3.80 $3.75 1,895
2021-06-22 $3.60 $3.60 $3.60 $3.60 $3.55 18
2021-06-21 $3.60 $3.60 $3.60 $3.60 $3.55 85
2021-06-18 $3.60 $3.60 $3.60 $3.60 $3.55 2,357
2021-06-17 $3.61 $3.61 $3.61 $3.61 $3.56 431
2021-06-16 $3.66 $3.72 $3.57 $3.72 $3.67 12,224
2021-06-15 $3.35 $3.35 $3.35 $3.35 $3.31 2,613
2021-06-14 $3.55 $3.55 $3.53 $3.54 $3.50 1,616
2021-06-11 $3.66 $3.66 $3.54 $3.62 $3.57 9,229
2021-06-10 $3.44 $3.55 $3.44 $3.44 $3.40 735
2021-06-09 $3.49 $3.49 $3.49 $3.49 $3.45 0
2021-06-08 $3.49 $3.49 $3.49 $3.49 $3.45 12
2021-06-07 $3.49 $3.49 $3.49 $3.49 $3.45 1,216
2021-06-04 $3.46 $3.66 $3.46 $3.57 $3.52 5,518
2021-06-03 $3.50 $3.64 $3.50 $3.52 $3.48 3,106
2021-06-02 $3.62 $3.62 $3.52 $3.61 $3.56 4,963
2021-06-01 $3.42 $3.42 $3.42 $3.42 $3.38 114
2021-05-28 $3.42 $3.42 $3.42 $3.42 $3.38 1,502
2021-05-27 $3.34 $3.34 $3.34 $3.34 $3.30 649
2021-05-26 $3.03 $3.03 $3.03 $3.03 $2.99 33
2021-05-25 $3.03 $3.03 $3.03 $3.03 $2.99 2,087
2021-05-24 $3.12 $3.12 $2.95 $3.04 $3.00 1,906
2021-05-21 $3.11 $3.11 $2.98 $2.98 $2.94 8,677
2021-05-20 $2.97 $2.97 $2.97 $2.97 $2.93 1,118
2021-05-19 $2.88 $2.88 $2.73 $2.73 $2.70 243
2021-05-18 $2.77 $2.77 $2.77 $2.77 $2.74 0
2021-05-17 $2.79 $2.79 $2.77 $2.77 $2.74 2,036
2021-05-14 $2.85 $2.85 $2.84 $2.84 $2.81 252
2021-05-13 $2.77 $2.77 $2.67 $2.77 $2.74 1,023
2021-05-12 $2.86 $2.86 $2.86 $2.86 $2.82 0
2021-05-11 $2.88 $2.88 $2.71 $2.86 $2.82 2,420
2021-05-10 $2.89 $2.89 $2.89 $2.89 $2.85 0
2021-05-07 $2.73 $2.89 $2.73 $2.89 $2.85 916
2021-05-06 $2.70 $2.70 $2.70 $2.70 $2.67 1,711
2021-05-05 $2.88 $2.88 $2.72 $2.87 $2.83 5,454
2021-05-04 $2.92 $2.92 $2.92 $2.92 $2.84 1
2021-05-03 $2.92 $2.92 $2.92 $2.92 $2.84 63
2021-04-30 $2.93 $2.93 $2.92 $2.92 $2.84 1,359
2021-04-29 $2.70 $2.70 $2.70 $2.70 $2.63 66
2021-04-28 $2.70 $2.70 $2.70 $2.70 $2.63 198
2021-04-27 $2.87 $2.87 $2.87 $2.87 $2.79 9
2021-04-26 $2.66 $2.87 $2.66 $2.87 $2.79 2,441
2021-04-23 $2.82 $2.94 $2.68 $2.94 $2.86 3,577
2021-04-22 $2.90 $2.95 $2.68 $2.95 $2.87 11,465
2021-04-21 $2.80 $2.80 $2.80 $2.80 $2.72 0
2021-04-20 $2.78 $2.89 $2.74 $2.80 $2.72 3,010
2021-04-19 $2.73 $2.73 $2.73 $2.73 $2.66 218
2021-04-16 $2.92 $2.92 $2.68 $2.68 $2.61 23,174
2021-04-15 $2.67 $2.67 $2.67 $2.67 $2.60 205
2021-04-14 $2.97 $2.97 $2.97 $2.97 $2.89 0
2021-04-13 $2.97 $2.97 $2.97 $2.97 $2.89 545
2021-04-12 $3.02 $3.02 $3.02 $3.02 $2.94 0
2021-04-09 $3.02 $3.02 $3.02 $3.02 $2.94 477
2021-04-08 $3.02 $3.02 $3.02 $3.02 $2.94 369
2021-04-07 $2.83 $2.83 $2.83 $2.83 $2.75 180
2021-04-06 $3.00 $3.00 $3.00 $3.00 $2.92 116
2021-04-05 $3.00 $3.00 $3.00 $3.00 $2.92 642
2021-04-01 $2.68 $2.68 $2.68 $2.68 $2.61 6
2021-03-31 $2.68 $2.68 $2.68 $2.68 $2.61 921
2021-03-30 $3.03 $3.03 $3.03 $3.03 $2.95 65
2021-03-29 $3.04 $3.04 $3.03 $3.03 $2.95 3,120
2021-03-26 $3.01 $3.01 $3.01 $3.01 $2.93 706
2021-03-25 $3.03 $3.03 $3.03 $3.03 $2.94 492
2021-03-24 $2.86 $3.03 $2.80 $3.03 $2.95 4,409
2021-03-23 $3.15 $3.15 $3.15 $3.15 $3.06 67
2021-03-22 $3.15 $3.15 $3.15 $3.15 $3.06 133
2021-03-19 $2.92 $2.97 $2.92 $2.97 $2.89 7,808
2021-03-18 $2.90 $2.90 $2.90 $2.90 $2.82 956
2021-03-17 $3.20 $3.20 $3.20 $3.20 $3.11 335
2021-03-16 $2.93 $2.93 $2.93 $2.93 $2.85 27,359
2021-03-15 $2.83 $2.83 $2.83 $2.83 $2.76 0
2021-03-12 $3.07 $3.07 $2.83 $2.83 $2.76 38,000
2021-03-11 $3.11 $3.11 $3.11 $3.11 $3.02 2,134
2021-03-10 $2.94 $2.94 $2.94 $2.94 $2.85 475
2021-03-09 $2.79 $2.79 $2.79 $2.79 $2.71 2,952
2021-03-08 $2.99 $2.99 $2.99 $2.99 $2.91 444
2021-03-05 $2.89 $2.89 $2.89 $2.89 $2.81 425
2021-03-04 $3.19 $3.19 $2.94 $2.94 $2.86 1,328
2021-03-03 $3.22 $3.22 $3.22 $3.22 $3.14 44
2021-03-02 $3.22 $3.22 $3.22 $3.22 $3.14 65
2021-03-01 $3.22 $3.22 $3.22 $3.22 $3.14 720
2021-02-26 $2.92 $3.22 $2.92 $3.22 $3.13 3,164
2021-02-25 $3.29 $3.29 $2.97 $3.09 $3.01 3,923
2021-02-24 $3.00 $3.09 $2.92 $3.09 $3.01 3,923
2021-02-23 $2.97 $2.97 $2.97 $2.97 $2.89 1,784
2021-02-22 $3.06 $3.06 $3.06 $3.06 $2.97 1,012
2021-02-19 $3.15 $3.20 $2.96 $3.15 $3.06 211,239
2021-02-18 $3.07 $3.19 $3.07 $3.19 $3.10 1,855
2021-02-17 $3.10 $3.10 $3.05 $3.05 $2.97 573
2021-02-16 $3.25 $3.32 $3.10 $3.10 $3.02 3,481
2021-02-12 $3.69 $3.71 $3.33 $3.71 $3.61 2,141
2021-02-11 $3.77 $3.77 $3.77 $3.77 $3.66 919
2021-02-10 $3.48 $3.48 $3.48 $3.48 $3.38 408
2021-02-09 $3.48 $3.48 $3.48 $3.48 $3.38 408
2021-02-08 $3.45 $3.45 $3.45 $3.45 $3.36 400
2021-02-05 $3.53 $3.53 $3.53 $3.53 $3.43 550
2021-02-04 $3.26 $3.59 $3.26 $3.59 $3.49 2,773
2021-02-03 $3.71 $3.71 $3.21 $3.21 $3.12 1,071
2021-02-02 $3.18 $3.18 $3.10 $3.10 $3.02 13,414
2021-02-01 $3.12 $3.44 $3.12 $3.44 $3.35 3,985
2021-01-29 $3.06 $3.14 $3.06 $3.14 $3.05 1,769
2021-01-28 $3.22 $3.35 $3.22 $3.33 $3.24 38,780
2021-01-27 $3.26 $3.26 $3.26 $3.26 $3.17 0
2021-01-26 $3.31 $3.41 $3.20 $3.26 $3.17 12,897
2021-01-25 $3.56 $3.56 $3.31 $3.41 $3.32 31,918
2021-01-22 $3.50 $3.98 $3.46 $3.46 $3.36 11,707
2021-01-21 $3.66 $3.81 $3.66 $3.66 $3.56 4,164
2021-01-20 $3.68 $3.85 $3.68 $3.85 $3.74 1,500
2021-01-19 $3.74 $3.93 $3.58 $3.58 $3.48 8,405
2021-01-15 $3.90 $3.90 $3.90 $3.90 $3.79 1,279
2021-01-14 $4.04 $4.04 $3.73 $4.00 $3.89 5,909
2021-01-13 $4.00 $4.00 $4.00 $4.00 $3.89 0
2021-01-12 $4.00 $4.00 $3.84 $4.00 $3.89 5,909
2021-01-11 $4.13 $4.13 $4.13 $4.13 $4.02 618
2021-01-08 $3.50 $3.50 $3.50 $3.50 $3.40 1,801
2021-01-07 $4.09 $4.09 $4.05 $4.09 $3.98 947
2021-01-06 $3.77 $3.77 $3.77 $3.77 $3.67 1,019
2021-01-05 $4.23 $4.23 $4.21 $4.21 $4.10 966
2021-01-04 $4.29 $4.29 $4.25 $4.25 $4.13 1,623
2020-12-31 $3.75 $3.75 $3.75 $3.75 $3.65 32
2020-12-30 $3.75 $3.75 $3.75 $3.75 $3.65 0
2020-12-29 $3.95 $3.95 $3.75 $3.75 $3.65 7,424
2020-12-28 $3.76 $3.76 $3.76 $3.76 $3.66 162
2020-12-24 $4.01 $4.01 $4.01 $4.01 $3.90 278
2020-12-23 $4.08 $4.08 $4.08 $4.08 $3.97 599
2020-12-22 $3.69 $4.06 $3.69 $4.06 $3.95 2,749
2020-12-21 $4.20 $4.20 $4.20 $4.20 $4.09 622
2020-12-18 $4.14 $4.14 $4.14 $4.14 $4.03 410
2020-12-17 $3.75 $4.16 $3.75 $4.16 $4.05 4,300
2020-12-16 $3.85 $4.13 $3.70 $4.13 $4.02 9,833
2020-12-15 $3.80 $3.94 $3.64 $3.64 $3.54 862
2020-12-14 $3.59 $3.60 $3.59 $3.60 $3.50 1,270
2020-12-11 $3.60 $3.60 $3.60 $3.60 $3.50 0
2020-12-10 $3.43 $3.60 $3.25 $3.60 $3.50 24,319
2020-12-09 $3.55 $3.55 $3.55 $3.55 $3.45 570
2020-12-08 $3.40 $3.51 $3.40 $3.40 $3.31 663
2020-12-07 $3.50 $3.50 $3.06 $3.06 $2.98 3,451
2020-12-04 $3.48 $3.48 $3.48 $3.48 $3.38 636
2020-12-03 $3.30 $3.30 $3.24 $3.24 $3.15 14,331
2020-12-02 $3.50 $3.50 $3.50 $3.50 $3.40 0
2020-12-01 $3.50 $3.50 $3.50 $3.50 $3.40 498
2020-11-30 $3.45 $3.45 $3.05 $3.44 $3.35 2,218
2020-11-27 $3.36 $3.50 $3.36 $3.50 $3.40 1,437
2020-11-25 $3.49 $3.49 $3.44 $3.44 $3.34 742
2020-11-24 $3.49 $3.49 $3.49 $3.49 $3.39 137
2020-11-23 $3.24 $3.48 $3.24 $3.24 $3.15 3,616
2020-11-20 $3.08 $3.39 $3.08 $3.39 $3.30 24,674
2020-11-19 $3.07 $3.07 $3.07 $3.07 $2.99 741
2020-11-18 $3.08 $3.08 $3.08 $3.08 $3.00 6,648
2020-11-17 $3.25 $3.40 $3.25 $3.40 $3.31 1,404
2020-11-16 $3.19 $3.28 $2.97 $2.97 $2.88 4,281
2020-11-13 $3.50 $3.50 $2.97 $2.97 $2.89 1,197
2020-11-12 $3.27 $3.27 $3.27 $3.27 $3.18 0
2020-11-11 $3.27 $3.27 $3.27 $3.27 $3.18 0
2020-11-10 $3.27 $3.27 $3.27 $3.27 $3.18 330
2020-11-09 $2.89 $2.89 $2.89 $2.89 $2.81 0
2020-11-06 $3.05 $3.05 $2.89 $2.89 $2.81 1,050
2020-11-05 $2.73 $2.73 $2.73 $2.73 $2.65 0
2020-11-04 $2.73 $2.73 $2.73 $2.73 $2.65 0
2020-11-03 $2.73 $2.73 $2.73 $2.73 $2.65 1,138
2020-11-02 $2.60 $2.60 $2.60 $2.60 $2.53 1,580
2020-10-30 $2.60 $2.68 $2.60 $2.67 $2.60 6,291
2020-10-29 $2.60 $2.60 $2.60 $2.60 $2.53 1,355
2020-10-28 $2.61 $2.61 $2.61 $2.61 $2.54 191
2020-10-27 $2.84 $2.90 $2.70 $2.70 $2.63 45,386
2020-10-26 $2.73 $2.73 $2.73 $2.73 $2.66 0
2020-10-23 $2.72 $2.73 $2.72 $2.73 $2.66 2,224
2020-10-22 $2.72 $2.76 $2.72 $2.72 $2.65 6,085
2020-10-21 $2.66 $2.70 $2.66 $2.70 $2.63 7,382
2020-10-20 $2.99 $2.99 $2.99 $2.99 $2.91 2,554
2020-10-19 $2.95 $2.95 $2.95 $2.95 $2.87 124
2020-10-16 $2.95 $2.95 $2.95 $2.95 $2.87 6,182
2020-10-15 $2.74 $2.87 $2.74 $2.87 $2.79 2,443
2020-10-14 $2.85 $2.85 $2.85 $2.85 $2.77 556
2020-10-13 $2.95 $3.34 $2.56 $3.34 $3.25 7,422
2020-10-12 $2.92 $2.92 $2.80 $2.80 $2.72 20,236
2020-10-09 $3.13 $3.13 $3.13 $3.13 $3.04 422
2020-10-08 $3.00 $3.00 $2.99 $2.99 $2.91 8,515
2020-10-07 $2.96 $2.96 $2.96 $2.96 $2.88 83
2020-10-06 $2.96 $2.96 $2.96 $2.96 $2.88 193
2020-10-05 $2.83 $2.83 $2.83 $2.83 $2.75 5
2020-10-02 $2.63 $2.83 $2.63 $2.83 $2.75 1,946
2020-10-01 $2.65 $2.66 $2.65 $2.66 $2.59 1,489
2020-09-30 $2.54 $2.54 $2.54 $2.54 $2.47 0
2020-09-29 $2.54 $2.54 $2.54 $2.54 $2.47 5,275
2020-09-28 $2.68 $2.68 $2.68 $2.68 $2.61 0
2020-09-25 $2.68 $2.68 $2.68 $2.68 $2.61 0
2020-09-24 $2.48 $2.68 $2.48 $2.68 $2.61 3,338
2020-09-23 $2.71 $2.71 $2.61 $2.61 $2.54 1,769
2020-09-22 $2.84 $2.88 $2.84 $2.88 $2.80 388
2020-09-21 $2.65 $2.65 $2.65 $2.65 $2.58 311
2020-09-18 $2.98 $2.98 $2.78 $2.78 $2.70 41,394
2020-09-17 $2.81 $2.81 $2.67 $2.67 $2.60 6,366
2020-09-16 $2.88 $2.88 $2.88 $2.88 $2.80 2,017
2020-09-15 $2.83 $2.90 $2.82 $2.82 $2.74 18,330
2020-09-14 $2.87 $2.87 $2.67 $2.67 $2.60 1,332
2020-09-11 $2.94 $2.94 $2.94 $2.94 $2.86 10,078
2020-09-10 $3.08 $3.08 $2.78 $2.78 $2.70 2,778
2020-09-09 $2.81 $2.82 $2.66 $2.73 $2.66 8,646
2020-09-08 $3.01 $3.01 $2.86 $3.01 $2.92 19,206
2020-09-04 $2.96 $3.28 $2.96 $2.96 $2.88 6,977
2020-09-03 $3.30 $3.30 $2.98 $2.98 $2.90 1,110
2020-09-02 $3.46 $3.46 $3.46 $3.46 $3.37 0
2020-09-01 $3.38 $3.46 $3.30 $3.46 $3.37 5,452
2020-08-31 $3.33 $3.33 $3.33 $3.33 $3.23 521
2020-08-28 $3.50 $3.50 $3.50 $3.50 $3.40 141
2020-08-27 $3.28 $3.48 $3.28 $3.28 $3.19 4,065
2020-08-26 $3.29 $3.33 $3.29 $3.33 $3.24 5,590
2020-08-25 $3.41 $3.41 $3.23 $3.41 $3.31 5,961
2020-08-24 $3.37 $3.40 $3.23 $3.23 $3.14 6,572
2020-08-21 $3.41 $3.41 $3.41 $3.41 $3.31 530
2020-08-20 $3.43 $3.60 $3.43 $3.60 $3.50 513
2020-08-19 $3.61 $3.61 $3.57 $3.57 $3.47 795
2020-08-18 $3.30 $3.30 $3.30 $3.30 $3.21 2,044
2020-08-17 $3.24 $3.24 $3.24 $3.24 $3.15 2,181
2020-08-14 $3.58 $3.58 $3.23 $3.23 $3.14 2,435
2020-08-13 $3.37 $3.37 $3.37 $3.37 $3.28 2,436
2020-08-12 $3.12 $3.12 $3.12 $3.12 $3.04 600
2020-08-11 $3.48 $3.48 $3.48 $3.48 $3.38 11
2020-08-10 $3.31 $3.48 $3.14 $3.48 $3.38 3,789
2020-08-07 $3.50 $3.50 $3.15 $3.15 $3.06 4,664
2020-08-06 $3.50 $3.63 $3.29 $3.63 $3.53 8,143
2020-08-05 $3.23 $3.58 $3.23 $3.58 $3.48 1,335
2020-08-04 $3.20 $3.20 $3.20 $3.20 $3.11 3,200
2020-08-03 $3.21 $3.22 $3.18 $3.18 $3.09 965
2020-07-31 $3.38 $3.42 $3.32 $3.42 $3.33 2,874
2020-07-30 $3.40 $3.40 $3.40 $3.40 $3.31 94
2020-07-29 $3.40 $3.40 $3.40 $3.40 $3.31 290
2020-07-28 $3.83 $3.83 $3.83 $3.83 $3.73 0
2020-07-27 $3.83 $3.83 $3.83 $3.83 $3.73 666
2020-07-24 $3.58 $3.58 $3.58 $3.58 $3.48 963
2020-07-23 $4.01 $4.01 $3.68 $3.68 $3.58 17,117
2020-07-22 $3.65 $3.65 $3.65 $3.65 $3.55 721
2020-07-21 $3.65 $3.65 $3.65 $3.65 $3.55 38
2020-07-20 $3.65 $3.65 $3.65 $3.65 $3.55 7,814
2020-07-17 $3.74 $4.06 $3.74 $4.06 $3.95 796
2020-07-16 $4.11 $4.11 $3.70 $3.70 $3.60 3,331
2020-07-15 $4.23 $4.23 $3.85 $3.85 $3.75 4,196
2020-07-14 $3.84 $4.23 $3.84 $4.23 $4.11 2,291
2020-07-13 $4.04 $4.04 $4.04 $4.04 $3.92 0
2020-07-10 $4.04 $4.04 $4.04 $4.04 $3.92 0
2020-07-09 $4.23 $4.23 $3.94 $4.04 $3.92 1,561
2020-07-08 $4.08 $4.08 $3.78 $3.78 $3.68 30,551
2020-07-07 $3.82 $4.02 $3.82 $3.82 $3.72 6,315
2020-07-06 $4.26 $4.26 $4.04 $4.04 $3.93 4,652
2020-07-02 $3.92 $3.96 $3.57 $3.96 $3.85 2,280
2020-07-01 $3.35 $3.59 $3.35 $3.59 $3.49 1,373
2020-06-30 $4.35 $4.35 $4.35 $4.35 $4.23 55
2020-06-29 $4.35 $4.35 $4.35 $4.35 $4.23 0
2020-06-26 $3.61 $4.35 $3.36 $4.35 $4.23 6,691
2020-06-25 $3.48 $3.48 $3.23 $3.27 $3.18 2,516
2020-06-24 $4.34 $4.34 $4.34 $4.34 $4.22 79
2020-06-23 $4.34 $4.34 $4.34 $4.34 $4.22 995
2020-06-22 $3.40 $3.60 $3.40 $3.40 $3.31 2,484
2020-06-19 $3.69 $3.80 $3.69 $3.69 $3.59 7,120
2020-06-18 $3.65 $3.80 $3.65 $3.76 $3.66 26,482
2020-06-17 $3.49 $3.49 $3.49 $3.49 $3.39 90
2020-06-16 $3.53 $3.67 $3.49 $3.49 $3.39 5,368
2020-06-15 $3.45 $3.54 $3.45 $3.54 $3.44 327
2020-06-12 $3.58 $3.58 $3.58 $3.58 $3.48 119
2020-06-11 $3.15 $3.15 $3.15 $3.15 $3.06 18,415
2020-06-10 $3.64 $3.64 $3.48 $3.48 $3.38 1,452
2020-06-09 $3.73 $3.73 $3.73 $3.73 $3.63 644
2020-06-08 $3.88 $3.88 $3.75 $3.75 $3.65 46,572
2020-06-05 $4.00 $4.00 $3.70 $3.85 $3.74 14,746
2020-06-04 $3.61 $3.70 $3.59 $3.59 $3.49 520
2020-06-03 $3.68 $3.73 $3.68 $3.73 $3.61 1,594
2020-06-02 $3.46 $3.64 $3.46 $3.64 $3.52 1,165
2020-06-01 $3.80 $3.80 $3.44 $3.46 $3.35 18,500
2020-05-29 $3.54 $3.80 $3.34 $3.80 $3.68 47,587
2020-05-28 $3.08 $3.08 $3.08 $3.08 $2.98 19,761
2020-05-27 $3.37 $3.73 $3.37 $3.73 $3.61 1,710
2020-05-26 $3.31 $3.31 $3.14 $3.31 $3.20 2,286
2020-05-22 $3.05 $3.25 $3.05 $3.05 $2.95 2,413
2020-05-21 $3.25 $3.25 $3.10 $3.10 $3.00 719
2020-05-20 $3.22 $3.42 $3.10 $3.10 $3.00 15,208
2020-05-19 $3.20 $3.33 $3.18 $3.18 $3.08 8,998
2020-05-18 $3.11 $3.63 $3.11 $3.15 $3.05 3,406
2020-05-15 $3.16 $3.16 $3.12 $3.12 $3.02 1,487
2020-05-14 $2.84 $3.15 $2.84 $2.84 $2.75 16,133
2020-05-13 $3.07 $3.23 $3.07 $3.11 $3.01 7,628
2020-05-12 $3.75 $3.75 $3.75 $3.75 $3.63 0
2020-05-11 $3.75 $3.75 $3.75 $3.75 $3.63 5,041
2020-05-08 $3.17 $3.17 $3.01 $3.01 $2.91 5,722
2020-05-07 $3.06 $3.06 $3.06 $3.06 $2.96 1,807
2020-05-06 $2.91 $2.91 $2.91 $2.91 $2.82 9,354
2020-05-05 $2.95 $3.21 $2.95 $3.21 $3.10 8,538
2020-05-04 $3.35 $3.35 $3.11 $3.11 $3.01 357
2020-05-01 $3.10 $3.26 $3.03 $3.26 $3.15 72,067
2020-04-30 $3.55 $3.55 $3.55 $3.55 $3.43 458
2020-04-29 $3.36 $3.40 $3.22 $3.40 $3.29 8,115
2020-04-28 $3.13 $3.13 $3.13 $3.13 $3.03 2,269
2020-04-27 $3.32 $3.32 $3.03 $3.03 $2.93 1,329
2020-04-24 $2.93 $2.94 $2.93 $2.94 $2.84 830
2020-04-23 $3.28 $3.28 $2.98 $3.26 $3.15 1,498
2020-04-22 $3.13 $3.13 $3.13 $3.13 $3.03 1,516
2020-04-21 $2.85 $2.85 $2.85 $2.85 $2.76 33
2020-04-20 $3.14 $3.14 $2.85 $2.85 $2.76 357
2020-04-17 $3.00 $3.22 $2.80 $2.80 $2.71 2,951
2020-04-16 $2.50 $2.70 $2.50 $2.70 $2.61 4,447
2020-04-15 $2.56 $2.76 $2.56 $2.56 $2.48 1,869
2020-04-14 $3.21 $3.21 $2.85 $2.85 $2.76 6,602
2020-04-13 $3.24 $3.24 $2.52 $2.52 $2.44 2,074
2020-04-09 $2.42 $3.01 $2.32 $3.01 $2.91 1,126
2020-04-08 $2.79 $3.15 $2.47 $3.15 $3.05 22,739
2020-04-07 $2.31 $2.32 $2.31 $2.32 $2.24 6,409
2020-04-06 $2.57 $3.39 $2.37 $2.38 $2.30 8,792
2020-04-03 $2.68 $2.68 $2.68 $2.68 $2.59 548
2020-04-02 $2.32 $2.32 $2.32 $2.32 $2.24 58
2020-04-01 $2.32 $2.32 $2.32 $2.32 $2.24 89
2020-03-31 $2.56 $2.56 $2.32 $2.32 $2.24 5,971
2020-03-30 $2.30 $2.30 $2.30 $2.30 $2.22 2,086
2020-03-27 $2.20 $2.30 $2.13 $2.30 $2.22 1,412
2020-03-26 $1.87 $2.41 $1.72 $2.09 $2.02 18,406
2020-03-25 $1.77 $1.77 $1.67 $1.67 $1.62 6,499
2020-03-24 $1.78 $1.85 $1.71 $1.79 $1.73 49,735
2020-03-23 $1.90 $1.90 $1.80 $1.80 $1.74 1,666
2020-03-20 $1.90 $1.94 $1.90 $1.94 $1.88 501
2020-03-19 $1.88 $1.92 $1.74 $1.74 $1.69 10,350
2020-03-18 $2.20 $2.20 $1.88 $1.88 $1.82 29,386
2020-03-17 $2.06 $2.06 $2.06 $2.06 $1.99 1,122
2020-03-16 $2.48 $2.53 $2.21 $2.21 $2.14 14,776
2020-03-13 $2.39 $2.61 $2.35 $2.61 $2.52 5,682
2020-03-12 $2.57 $2.70 $2.57 $2.60 $2.52 20,912
2020-03-11 $2.75 $2.98 $2.61 $2.61 $2.53 21,684
2020-03-10 $3.09 $3.09 $2.88 $2.88 $2.79 5,804
2020-03-09 $3.12 $3.12 $3.12 $3.12 $3.02 91
2020-03-06 $3.21 $3.21 $3.11 $3.12 $3.02 4,485
2020-03-05 $3.33 $3.66 $3.33 $3.34 $3.23 18,500
2020-03-04 $3.52 $3.52 $3.52 $3.52 $3.41 1,377
2020-03-03 $3.36 $3.36 $3.36 $3.36 $3.25 118
2020-03-02 $3.55 $3.55 $3.36 $3.36 $3.25 3,883
2020-02-28 $3.45 $3.66 $3.45 $3.45 $3.34 8,458
2020-02-27 $3.58 $3.58 $3.58 $3.58 $3.46 25,077
2020-02-26 $3.65 $3.71 $3.58 $3.58 $3.46 3,362
2020-02-25 $3.72 $3.72 $3.61 $3.61 $3.49 1,782
2020-02-24 $3.68 $3.68 $3.58 $3.58 $3.46 621
2020-02-21 $3.67 $3.67 $3.64 $3.64 $3.52 40,253
2020-02-20 $3.96 $3.96 $3.96 $3.96 $3.83 400
2020-02-19 $3.95 $3.95 $3.95 $3.95 $3.82 0
2020-02-18 $3.95 $3.95 $3.95 $3.95 $3.82 600
2020-02-14 $3.93 $3.93 $3.93 $3.93 $3.80 2,575
2020-02-13 $4.05 $4.05 $4.05 $4.05 $3.92 200
2020-02-12 $4.16 $4.16 $4.04 $4.05 $3.92 3,699
2020-02-11 $4.02 $4.02 $4.01 $4.01 $3.88 1,148
2020-02-10 $4.30 $4.30 $4.30 $4.30 $4.16 0
2020-02-07 $4.30 $4.30 $4.30 $4.30 $4.16 0
2020-02-06 $4.30 $4.30 $4.30 $4.30 $4.16 0
2020-02-05 $4.18 $4.30 $4.14 $4.30 $4.16 5,663
2020-02-04 $4.35 $4.35 $4.21 $4.34 $4.20 3,386
2020-02-03 $4.16 $4.16 $4.16 $4.16 $4.02 626
2020-01-31 $4.19 $4.34 $4.19 $4.34 $4.20 2,033
2020-01-30 $4.24 $4.27 $4.24 $4.27 $4.13 737
2020-01-29 $4.41 $4.41 $4.27 $4.29 $4.15 15,566
2020-01-28 $4.59 $4.59 $4.32 $4.46 $4.31 4,809
2020-01-27 $4.45 $4.45 $4.29 $4.34 $4.20 1,968
2020-01-24 $4.60 $4.63 $4.59 $4.61 $4.46 3,573
2020-01-23 $4.69 $4.69 $4.58 $4.58 $4.43 2,016
2020-01-22 $4.67 $4.67 $4.67 $4.67 $4.52 433
2020-01-21 $4.90 $4.90 $4.79 $4.79 $4.63 2,236
2020-01-17 $4.81 $4.81 $4.68 $4.68 $4.53 5,196
2020-01-16 $4.64 $4.79 $4.64 $4.79 $4.63 13,206
2020-01-15 $4.61 $4.90 $4.61 $4.90 $4.74 1,641
2020-01-14 $4.84 $4.85 $4.84 $4.85 $4.69 1,854
2020-01-13 $4.81 $4.86 $4.73 $4.80 $4.64 6,272
2020-01-10 $4.63 $4.92 $4.63 $4.69 $4.54 51,615
2020-01-09 $4.52 $4.52 $4.52 $4.52 $4.37 11
2020-01-08 $4.52 $4.52 $4.52 $4.52 $4.37 55
2020-01-07 $4.78 $4.78 $4.52 $4.52 $4.37 2,466
2020-01-06 $4.63 $4.74 $4.50 $4.74 $4.58 5,256
2020-01-03 $4.45 $4.45 $4.45 $4.45 $4.31 772
2020-01-02 $4.61 $4.61 $4.46 $4.50 $4.35 2,844
2019-12-31 $4.46 $4.52 $4.46 $4.52 $4.37 3,001
2019-12-30 $4.49 $4.52 $4.46 $4.46 $4.32 6,147
2019-12-27 $4.51 $4.51 $4.51 $4.51 $4.36 4,785
2019-12-26 $4.71 $4.71 $4.71 $4.71 $4.55 26
2019-12-24 $4.84 $4.84 $4.69 $4.71 $4.55 1,753
2019-12-23 $4.71 $4.71 $4.55 $4.55 $4.40 3,519
2019-12-20 $4.62 $4.73 $4.58 $4.58 $4.43 5,448
2019-12-19 $4.61 $4.61 $4.61 $4.61 $4.46 1,361
2019-12-18 $4.66 $4.66 $4.66 $4.66 $4.51 206
2019-12-17 $4.65 $4.65 $4.64 $4.64 $4.49 32,394
2019-12-16 $4.54 $4.55 $4.49 $4.55 $4.40 826
2019-12-13 $4.42 $4.56 $4.42 $4.56 $4.41 490
2019-12-12 $4.58 $4.58 $4.58 $4.58 $4.43 0
2019-12-11 $4.65 $4.65 $4.58 $4.58 $4.43 297
2019-12-10 $4.61 $4.61 $4.61 $4.61 $4.46 1,350
2019-12-09 $4.75 $4.75 $4.58 $4.58 $4.43 1,285
2019-12-06 $4.71 $4.71 $4.71 $4.71 $4.56 296
2019-12-05 $4.76 $4.76 $4.70 $4.70 $4.55 460
2019-12-04 $4.76 $4.83 $4.76 $4.78 $4.62 1,994
2019-12-03 $4.68 $4.68 $4.68 $4.68 $4.53 0
2019-12-02 $4.75 $4.75 $4.68 $4.68 $4.53 2,185
2019-11-29 $4.56 $4.56 $4.56 $4.56 $4.41 500
2019-11-27 $5.15 $5.15 $5.15 $5.15 $4.98 100
2019-11-26 $4.91 $5.15 $4.91 $5.15 $4.98 1,172
2019-11-25 $4.85 $5.15 $4.85 $5.15 $4.98 4,345
2019-11-22 $4.99 $4.99 $4.99 $4.99 $4.82 861
2019-11-21 $5.02 $5.02 $4.95 $4.95 $4.79 10,010
2019-11-20 $4.94 $4.99 $4.89 $4.93 $4.77 38,586
2019-11-19 $4.89 $4.89 $4.89 $4.89 $4.73 5,070
2019-11-18 $4.86 $4.88 $4.81 $4.81 $4.65 13,977
2019-11-15 $5.04 $5.04 $4.83 $4.88 $4.72 3,132
2019-11-14 $4.85 $4.85 $4.85 $4.85 $4.69 6
2019-11-13 $4.99 $4.99 $4.85 $4.85 $4.69 2,180
2019-11-12 $5.02 $5.02 $4.92 $4.98 $4.82 1,868
2019-11-11 $4.90 $4.90 $4.90 $4.90 $4.74 1,102
2019-11-08 $4.92 $4.92 $4.73 $4.73 $4.57 572
2019-11-07 $4.99 $4.99 $4.99 $4.99 $4.82 337
2019-11-06 $4.94 $4.94 $4.94 $4.94 $4.77 1,450
2019-11-05 $4.95 $4.95 $4.95 $4.95 $4.79 5,000
2019-11-04 $5.16 $5.16 $5.16 $5.16 $4.99 122
2019-11-01 $5.00 $5.00 $4.85 $4.85 $4.69 1,511
2019-10-31 $4.89 $4.98 $4.89 $4.98 $4.82 1,073
2019-10-30 $5.05 $5.05 $5.05 $5.05 $4.89 1,199
2019-10-29 $5.01 $5.12 $4.86 $4.86 $4.70 4,073
2019-10-28 $5.09 $5.09 $4.79 $4.94 $4.78 1,657
2019-10-25 $4.99 $4.99 $4.85 $4.85 $4.69 470
2019-10-24 $4.98 $4.98 $4.78 $4.78 $4.62 2,725
2019-10-23 $4.95 $4.98 $4.95 $4.95 $4.79 3,988
2019-10-22 $5.02 $5.13 $4.98 $4.98 $4.82 58,443
2019-10-21 $4.95 $4.95 $4.95 $4.95 $4.79 1,139
2019-10-18 $4.85 $4.93 $4.85 $4.88 $4.72 56,288
2019-10-17 $4.82 $4.82 $4.82 $4.82 $4.66 0
2019-10-16 $4.84 $4.84 $4.82 $4.82 $4.66 467
2019-10-15 $4.85 $4.85 $4.85 $4.85 $4.69 409
2019-10-14 $5.10 $5.10 $4.81 $4.98 $4.82 4,126
2019-10-11 $5.00 $5.00 $4.84 $4.84 $4.68 1,905
2019-10-10 $4.89 $4.89 $4.89 $4.89 $4.73 219
2019-10-09 $4.76 $4.81 $4.76 $4.77 $4.62 4,430
2019-10-08 $4.75 $4.80 $4.75 $4.77 $4.61 2,249
2019-10-07 $4.88 $4.88 $4.88 $4.88 $4.72 20,263
2019-10-04 $4.88 $4.88 $4.88 $4.88 $4.72 0
2019-10-03 $4.66 $4.88 $4.66 $4.88 $4.72 382
2019-10-02 $4.83 $4.96 $4.70 $4.70 $4.55 20,735
2019-10-01 $4.83 $4.83 $4.74 $4.74 $4.59 1,387
2019-09-30 $5.08 $5.08 $4.88 $5.08 $4.92 3,183
2019-09-27 $4.73 $4.79 $4.69 $4.79 $4.63 2,933
2019-09-26 $5.04 $5.04 $5.04 $5.04 $4.88 161
2019-09-25 $4.81 $4.81 $4.81 $4.81 $4.66 7,121
2019-09-24 $4.53 $4.86 $4.52 $4.52 $4.37 1,115
2019-09-23 $4.70 $4.82 $4.70 $4.82 $4.67 1,307
2019-09-20 $4.69 $4.69 $4.67 $4.67 $4.52 11,473
2019-09-19 $4.85 $4.85 $4.82 $4.83 $4.67 4,838
2019-09-18 $4.90 $4.90 $4.85 $4.89 $4.73 7,741
2019-09-17 $4.75 $4.80 $4.75 $4.79 $4.63 7,946
2019-09-16 $4.70 $4.70 $4.70 $4.70 $4.55 53
2019-09-13 $4.74 $4.94 $4.70 $4.70 $4.55 1,323
2019-09-12 $4.77 $4.77 $4.68 $4.68 $4.53 6,582
2019-09-11 $4.59 $4.59 $4.59 $4.59 $4.44 95
2019-09-10 $4.72 $4.72 $4.59 $4.59 $4.44 3,188
2019-09-09 $4.75 $4.75 $4.75 $4.75 $4.60 0
2019-09-06 $4.75 $4.75 $4.75 $4.75 $4.60 159
2019-09-05 $4.96 $5.02 $4.96 $5.02 $4.86 1,000
2019-09-04 $4.92 $4.92 $4.92 $4.92 $4.76 215
2019-09-03 $4.76 $4.76 $4.76 $4.76 $4.61 1,726
2019-08-30 $4.76 $4.76 $4.72 $4.72 $4.57 1,860
2019-08-29 $4.64 $4.80 $4.62 $4.62 $4.47 17,089
2019-08-28 $4.59 $4.59 $4.59 $4.59 $4.44 18
2019-08-27 $4.64 $4.64 $4.59 $4.59 $4.44 6,451
2019-08-26 $4.56 $4.56 $4.56 $4.56 $4.42 394
2019-08-23 $4.59 $4.59 $4.59 $4.59 $4.44 474
2019-08-22 $4.61 $4.61 $4.61 $4.61 $4.46 4,013
2019-08-21 $4.49 $4.59 $4.49 $4.49 $4.34 33,081
2019-08-20 $4.52 $4.52 $4.52 $4.52 $4.37 139
2019-08-19 $4.65 $4.65 $4.49 $4.49 $4.34 2,978
2019-08-16 $4.48 $4.76 $4.48 $4.76 $4.61 35,826
2019-08-15 $4.85 $4.85 $4.52 $4.52 $4.37 1,536
2019-08-14 $4.48 $4.72 $4.48 $4.72 $4.56 904
2019-08-13 $4.56 $4.56 $4.56 $4.56 $4.41 674
2019-08-12 $4.58 $4.58 $4.58 $4.58 $4.43 200
2019-08-09 $4.43 $4.62 $4.43 $4.62 $4.47 2,898
2019-08-08 $4.54 $4.55 $4.51 $4.55 $4.40 4,667
2019-08-07 $4.41 $4.53 $4.40 $4.53 $4.38 1,542
2019-08-06 $4.55 $4.55 $4.38 $4.38 $4.24 1,622
2019-08-05 $4.51 $4.51 $4.42 $4.42 $4.28 1,140
2019-08-02 $4.52 $4.52 $4.44 $4.44 $4.30 743
2019-08-01 $4.55 $4.56 $4.55 $4.55 $4.41 4,962
2019-07-31 $4.49 $4.50 $4.45 $4.45 $4.31 19,571
2019-07-30 $4.46 $4.55 $4.46 $4.55 $4.40 7,984
2019-07-29 $4.55 $4.62 $4.55 $4.58 $4.43 8,620
2019-07-26 $4.34 $4.36 $4.34 $4.36 $4.22 1,532
2019-07-25 $4.59 $4.59 $4.50 $4.50 $4.35 2,939
2019-07-24 $4.40 $4.40 $4.33 $4.33 $4.19 2,111
2019-07-23 $4.55 $4.55 $4.43 $4.43 $4.29 10,789
2019-07-22 $4.42 $4.42 $4.42 $4.42 $4.27 0
2019-07-19 $4.47 $4.47 $4.42 $4.42 $4.27 3,173
2019-07-18 $4.31 $4.31 $4.31 $4.31 $4.17 308
2019-07-17 $4.22 $4.22 $4.22 $4.22 $4.08 469
2019-07-16 $4.32 $4.32 $4.32 $4.32 $4.18 282
2019-07-15 $4.32 $4.32 $4.32 $4.32 $4.18 620
2019-07-12 $4.12 $4.12 $4.12 $4.12 $3.99 1
2019-07-11 $4.12 $4.12 $4.12 $4.12 $3.99 25
2019-07-10 $4.17 $4.17 $4.12 $4.12 $3.99 18,402
2019-07-09 $4.02 $4.10 $4.02 $4.10 $3.97 1,793
2019-07-08 $3.96 $3.96 $3.96 $3.96 $3.83 119
2019-07-05 $3.97 $4.00 $3.97 $4.00 $3.87 1,869
2019-07-03 $4.02 $4.02 $4.00 $4.00 $3.87 13,765
2019-07-02 $4.12 $4.22 $4.12 $4.13 $4.00 3,128
2019-07-01 $4.18 $4.18 $4.16 $4.16 $4.02 1,256
2019-06-28 $4.13 $4.13 $4.11 $4.11 $3.98 1,611
2019-06-27 $4.10 $4.10 $4.10 $4.10 $3.97 1,045
2019-06-26 $4.03 $4.03 $4.03 $4.03 $3.90 1,678
2019-06-25 $4.00 $4.00 $4.00 $4.00 $3.87 197
2019-06-24 $4.07 $4.17 $4.07 $4.17 $4.03 2,111
2019-06-21 $4.06 $4.19 $4.02 $4.19 $4.05 1,720
2019-06-20 $4.15 $4.20 $4.15 $4.20 $4.06 26,180
2019-06-19 $3.93 $4.09 $3.93 $4.03 $3.90 3,185
2019-06-18 $4.03 $4.03 $4.03 $4.03 $3.90 879
2019-06-17 $3.92 $3.93 $3.88 $3.88 $3.75 2,156
2019-06-14 $3.95 $3.95 $3.95 $3.95 $3.82 58
2019-06-13 $3.99 $3.99 $3.95 $3.95 $3.82 41,316
2019-06-12 $3.95 $4.00 $3.95 $3.95 $3.82 18,180
2019-06-11 $4.12 $4.12 $3.91 $3.91 $3.78 2,365
2019-06-10 $4.13 $4.14 $4.13 $4.14 $4.01 2,695
2019-06-07 $4.08 $4.08 $4.08 $4.08 $3.95 68
2019-06-06 $3.95 $4.08 $3.95 $4.08 $3.95 1,067
2019-06-05 $4.00 $4.00 $4.00 $4.00 $3.87 1,216
2019-06-04 $3.94 $3.94 $3.94 $3.94 $3.81 2,370
2019-06-03 $3.90 $4.08 $3.90 $4.00 $3.87 8,328
2019-05-31 $3.93 $3.93 $3.93 $3.93 $3.80 97
2019-05-30 $3.93 $3.93 $3.93 $3.93 $3.80 584
2019-05-29 $3.83 $3.85 $3.81 $3.85 $3.73 787
2019-05-28 $3.68 $3.68 $3.68 $3.68 $3.56 43
2019-05-24 $3.72 $3.72 $3.68 $3.68 $3.56 2,405
2019-05-23 $3.64 $3.85 $3.62 $3.85 $3.73 755
2019-05-22 $3.52 $3.52 $3.52 $3.52 $3.41 385
2019-05-21 $3.60 $3.75 $3.60 $3.75 $3.63 725
2019-05-20 $3.63 $3.63 $3.63 $3.63 $3.51 467
2019-05-17 $3.52 $3.52 $3.41 $3.41 $3.30 53,081
2019-05-16 $3.53 $3.53 $3.53 $3.53 $3.42 115
2019-05-15 $3.63 $3.68 $3.53 $3.53 $3.42 13,374
2019-05-14 $3.77 $3.77 $3.77 $3.77 $3.65 6,610
2019-05-13 $3.85 $3.85 $3.77 $3.77 $3.64 3,036
2019-05-10 $4.11 $4.11 $3.95 $3.95 $3.82 594
2019-05-09 $4.05 $4.09 $4.05 $4.09 $3.96 1,300
2019-05-08 $4.11 $4.11 $4.11 $4.11 $3.98 0
2019-05-07 $4.02 $4.11 $4.02 $4.11 $3.98 3,398
2019-05-06 $4.01 $4.01 $4.01 $4.01 $3.88 256
2019-05-03 $3.70 $3.94 $3.70 $3.94 $3.81 3,496
2019-05-02 $3.71 $3.91 $3.71 $3.71 $3.59 7,346
2019-05-01 $4.01 $4.01 $4.01 $4.01 $3.88 14
2019-04-30 $4.01 $4.01 $4.01 $4.01 $3.88 5,000
2019-04-29 $4.02 $4.05 $3.91 $3.91 $3.78 2,706
2019-04-26 $3.91 $3.91 $3.89 $3.91 $3.78 1,577
2019-04-25 $3.92 $3.96 $3.92 $3.96 $3.83 2,322
2019-04-24 $4.04 $4.04 $4.04 $4.04 $3.91 300
2019-04-23 $4.30 $4.30 $4.09 $4.09 $3.96 555
2019-04-22 $3.90 $3.93 $3.90 $3.91 $3.79 6,820
2019-04-18 $3.96 $3.96 $3.96 $3.96 $3.83 930
2019-04-17 $4.03 $4.03 $3.91 $3.91 $3.79 56,420
2019-04-16 $3.87 $3.99 $3.83 $3.99 $3.86 5,297
2019-04-15 $3.95 $4.05 $3.85 $4.05 $3.92 3,614
2019-04-12 $4.12 $4.12 $3.92 $3.92 $3.79 780
2019-04-11 $3.77 $3.77 $3.69 $3.73 $3.61 2,515
2019-04-10 $3.77 $3.78 $3.77 $3.78 $3.66 3,307
2019-04-09 $3.61 $3.75 $3.43 $3.75 $3.63 14,145
2019-04-08 $3.40 $3.40 $3.40 $3.40 $3.29 425
2019-04-05 $3.74 $3.74 $3.74 $3.74 $3.61 240
2019-04-04 $3.57 $3.57 $3.57 $3.57 $3.45 529
2019-04-03 $3.68 $3.87 $3.68 $3.87 $3.74 12,049
2019-04-02 $3.74 $3.74 $3.74 $3.74 $3.61 3,205
2019-04-01 $3.84 $3.87 $3.70 $3.70 $3.58 7,209
2019-03-29 $3.70 $3.70 $3.70 $3.70 $3.58 6,731
2019-03-28 $3.56 $3.56 $3.56 $3.56 $3.44 442
2019-03-27 $3.61 $3.61 $3.61 $3.61 $3.49 167
2019-03-26 $3.63 $3.63 $3.61 $3.61 $3.49 884
2019-03-25 $3.66 $3.66 $3.66 $3.66 $3.54 909
2019-03-22 $3.67 $3.67 $3.67 $3.67 $3.55 199
2019-03-21 $3.80 $3.80 $3.80 $3.80 $3.68 471
2019-03-20 $3.75 $3.75 $3.75 $3.75 $3.63 784
2019-03-19 $3.81 $3.81 $3.71 $3.71 $3.59 755
2019-03-18 $3.80 $3.80 $3.75 $3.75 $3.63 1,760
2019-03-15 $3.76 $3.76 $3.55 $3.55 $3.43 2,770
2019-03-14 $3.49 $3.63 $3.49 $3.49 $3.38 1,911
2019-03-13 $3.41 $3.41 $3.41 $3.41 $3.30 1,058
2019-03-12 $3.34 $3.65 $3.34 $3.65 $3.53 595
2019-03-11 $3.38 $3.38 $3.38 $3.38 $3.27 0
2019-03-08 $3.34 $3.38 $3.34 $3.38 $3.27 421
2019-03-07 $3.26 $3.56 $3.26 $3.56 $3.44 21,988
2019-03-06 $3.45 $3.45 $3.45 $3.45 $3.34 2
2019-03-05 $3.45 $3.45 $3.45 $3.45 $3.34 376
2019-03-04 $3.50 $3.53 $3.30 $3.53 $3.42 6,449
2019-03-01 $3.45 $3.45 $3.36 $3.36 $3.25 360
2019-02-28 $3.43 $3.43 $3.43 $3.43 $3.31 0
2019-02-27 $3.60 $3.60 $3.34 $3.43 $3.31 56,049
2019-02-26 $3.63 $3.63 $3.50 $3.50 $3.39 3,325
2019-02-25 $3.50 $3.83 $3.50 $3.50 $3.39 5,027
2019-02-22 $3.53 $3.57 $3.53 $3.53 $3.42 6,234
2019-02-21 $3.76 $3.95 $3.57 $3.91 $3.78 18,349
2019-02-20 $3.62 $3.79 $3.62 $3.62 $3.50 4,859
2019-02-19 $3.59 $3.60 $3.59 $3.60 $3.48 2,055
2019-02-15 $3.22 $3.37 $3.22 $3.27 $3.16 3,571
2019-02-14 $3.06 $3.06 $2.79 $2.79 $2.70 764
2019-02-13 $2.96 $2.98 $2.94 $2.98 $2.88 33,486
2019-02-12 $2.80 $2.83 $2.80 $2.80 $2.71 1,313
2019-02-11 $3.11 $3.11 $3.07 $3.07 $2.97 3,599
2019-02-08 $3.10 $3.18 $3.10 $3.18 $3.08 2,675
2019-02-07 $3.14 $3.14 $2.99 $2.99 $2.89 1,807
2019-02-06 $3.28 $3.28 $3.04 $3.04 $2.94 556
2019-02-05 $2.91 $2.91 $2.91 $2.91 $2.82 0
2019-02-04 $2.91 $2.91 $2.91 $2.91 $2.82 1,269
2019-02-01 $3.01 $3.04 $2.86 $2.91 $2.82 21,892
2019-01-31 $3.03 $3.10 $3.00 $3.00 $2.90 105,453
2019-01-30 $3.04 $3.04 $2.90 $2.93 $2.83 251,276
2019-01-29 $3.09 $3.09 $2.94 $2.97 $2.87 5,443
2019-01-28 $3.09 $3.09 $3.03 $3.07 $2.97 34,533
2019-01-25 $3.27 $3.27 $3.27 $3.27 $3.16 67
2019-01-24 $3.23 $3.33 $3.23 $3.27 $3.16 1,206
2019-01-23 $3.29 $3.41 $3.12 $3.41 $3.30 23,714
2019-01-22 $3.36 $3.36 $3.20 $3.36 $3.25 7,191
2019-01-18 $3.25 $3.38 $3.08 $3.12 $3.02 3,876
2019-01-17 $3.22 $3.30 $3.22 $3.30 $3.19 4,053
2019-01-16 $3.28 $3.28 $3.19 $3.19 $3.08 2,381
2019-01-15 $3.22 $3.22 $2.98 $3.09 $2.99 39,463
2019-01-14 $3.16 $3.16 $2.88 $3.14 $3.04 47,455
2019-01-11 $3.24 $3.24 $3.18 $3.20 $3.10 11,955
2019-01-10 $3.35 $3.35 $3.35 $3.35 $3.24 1,748
2019-01-09 $3.04 $3.21 $3.04 $3.21 $3.11 1,366
2019-01-08 $3.11 $3.11 $3.08 $3.08 $2.98 113,261
2019-01-07 $3.10 $3.10 $2.99 $2.99 $2.89 3,068
2019-01-04 $2.87 $2.91 $2.79 $2.91 $2.82 2,436
2019-01-03 $2.65 $2.65 $2.65 $2.65 $2.56 433
2018-12-31 $2.65 $2.72 $2.61 $2.61 $2.53 30,145
2018-12-28 $2.62 $2.82 $2.58 $2.58 $2.50 6,021
2018-12-27 $2.65 $2.66 $2.61 $2.63 $2.55 49,943
2018-12-26 $2.60 $2.81 $2.53 $2.59 $2.51 19,911
2018-12-24 $2.72 $2.96 $2.64 $2.92 $2.83 3,090
2018-12-21 $2.86 $2.86 $2.65 $2.65 $2.56 5,551
2018-12-20 $2.79 $2.87 $2.68 $2.87 $2.78 13,303
2018-12-19 $2.83 $2.83 $2.73 $2.73 $2.64 2,590
2018-12-18 $2.55 $2.77 $2.55 $2.59 $2.51 19,018
2018-12-17 $2.54 $2.60 $2.50 $2.55 $2.47 31,886
2018-12-14 $2.56 $2.60 $2.56 $2.56 $2.48 18,934
2018-12-13 $2.55 $2.68 $2.55 $2.55 $2.47 16,314
2018-12-12 $2.50 $2.64 $2.50 $2.58 $2.50 71,702
2018-12-11 $2.44 $2.55 $2.36 $2.36 $2.28 81,846
2018-12-10 $2.63 $2.63 $2.50 $2.63 $2.54 5,707
2018-12-07 $2.62 $2.74 $2.50 $2.62 $2.53 28,704
2018-12-06 $2.58 $2.83 $2.58 $2.59 $2.51 62,102
2018-12-04 $2.77 $2.77 $2.65 $2.68 $2.60 37,763
2018-12-03 $2.77 $3.00 $2.70 $2.71 $2.62 26,168
2018-11-30 $2.73 $2.80 $2.70 $2.73 $2.64 18,835
2018-11-29 $2.75 $2.87 $2.75 $2.80 $2.71 7,353
2018-11-28 $2.66 $2.81 $2.66 $2.81 $2.71 5,425
2018-11-27 $2.96 $3.03 $2.87 $2.87 $2.78 42,996
2018-11-26 $3.08 $3.08 $2.92 $3.00 $2.90 13,366
2018-11-23 $3.00 $3.14 $3.00 $3.14 $3.04 12,811
2018-11-21 $2.90 $3.01 $2.74 $2.82 $2.73 22,300
2018-11-20 $3.15 $3.15 $3.15 $3.15 $3.05 483
2018-11-19 $3.00 $3.12 $2.84 $2.90 $2.81 3,849
2018-11-16 $2.89 $3.01 $2.85 $2.90 $2.81 12,359
2018-11-15 $2.84 $3.03 $2.80 $2.84 $2.74 4,500
2018-11-14 $3.04 $3.04 $2.82 $2.99 $2.89 11,642
2018-11-13 $3.02 $3.02 $2.77 $2.77 $2.68 6,872
2018-11-12 $3.00 $3.00 $2.97 $2.97 $2.87 5,260
2018-11-09 $3.04 $3.07 $3.03 $3.03 $2.93 6,172
2018-11-08 $3.03 $3.26 $3.02 $3.12 $3.02 3,272
2018-11-07 $2.97 $2.97 $2.87 $2.87 $2.77 2,199
2018-11-06 $2.87 $3.00 $2.87 $2.93 $2.84 17,256
2018-11-05 $2.85 $2.85 $2.78 $2.78 $2.68 9,890
2018-11-02 $2.84 $2.85 $2.78 $2.78 $2.69 6,423
2018-11-01 $2.83 $3.05 $2.83 $3.05 $2.95 6,326
2018-10-31 $3.38 $3.57 $3.34 $3.47 $3.36 8,777
2018-10-30 $3.45 $3.61 $3.45 $3.61 $3.49 2,074
2018-10-29 $3.35 $3.59 $3.35 $3.59 $3.47 2,087
2018-10-26 $3.52 $3.62 $3.52 $3.62 $3.50 3,913
2018-10-25 $3.73 $3.73 $3.56 $3.56 $3.45 874
2018-10-24 $3.57 $3.57 $3.55 $3.57 $3.45 3,596
2018-10-23 $3.69 $3.88 $3.51 $3.51 $3.40 6,354
2018-10-22 $3.60 $3.64 $3.59 $3.64 $3.52 1,928
2018-10-19 $3.61 $3.61 $3.61 $3.61 $3.50 450
2018-10-18 $3.63 $3.65 $3.60 $3.65 $3.53 14,000
2018-10-17 $3.69 $3.76 $3.65 $3.76 $3.64 4,691
2018-10-16 $3.78 $3.80 $3.76 $3.76 $3.64 1,652
2018-10-15 $3.70 $3.74 $3.61 $3.74 $3.62 6,951
2018-10-12 $3.58 $3.76 $3.57 $3.74 $3.62 15,906
2018-10-11 $3.50 $3.64 $3.50 $3.64 $3.52 5,356
2018-10-10 $3.76 $3.80 $3.62 $3.80 $3.68 8,596
2018-10-09 $3.79 $3.79 $3.70 $3.70 $3.58 2,573
2018-10-08 $3.86 $3.86 $3.71 $3.71 $3.59 447
2018-10-05 $3.95 $3.95 $3.95 $3.95 $3.82 106
2018-10-04 $3.51 $3.84 $3.51 $3.84 $3.72 1,681
2018-10-03 $3.62 $3.95 $3.62 $3.68 $3.56 2,198
2018-10-02 $3.77 $3.78 $3.72 $3.72 $3.60 3,761
2018-10-01 $3.87 $3.87 $3.69 $3.87 $3.74 7,992
2018-09-28 $3.79 $3.82 $3.72 $3.72 $3.59 979
2018-09-27 $3.86 $3.89 $3.74 $3.74 $3.62 2,483
2018-09-26 $3.82 $3.82 $3.77 $3.77 $3.65 1,431
2018-09-25 $3.97 $3.97 $3.97 $3.97 $3.84 74
2018-09-24 $3.93 $3.97 $3.64 $3.97 $3.84 4,247
2018-09-21 $4.02 $4.02 $3.68 $3.73 $3.61 7,014
2018-09-20 $3.99 $4.02 $3.86 $3.90 $3.77 6,626
2018-09-19 $4.06 $4.10 $3.96 $3.96 $3.83 2,667
2018-09-18 $3.79 $4.10 $3.79 $3.84 $3.72 5,918
2018-09-17 $3.96 $4.10 $3.80 $3.99 $3.86 7,247
2018-09-14 $3.93 $4.10 $3.89 $3.89 $3.76 4,865
2018-09-13 $3.82 $4.17 $3.82 $4.17 $4.03 3,237
2018-09-12 $4.12 $4.16 $3.78 $4.16 $4.02 13,835
2018-09-11 $4.00 $4.02 $3.92 $4.02 $3.89 3,168
2018-09-10 $3.98 $4.05 $3.84 $4.05 $3.92 3,554
2018-09-07 $4.09 $4.11 $3.76 $4.11 $3.98 5,416
2018-09-06 $3.82 $4.01 $3.63 $4.01 $3.88 3,038
2018-09-05 $3.95 $3.95 $3.91 $3.91 $3.78 771
2018-09-04 $3.91 $4.10 $3.91 $4.10 $3.97 1,383
2018-08-31 $4.34 $4.54 $4.00 $4.25 $4.11 11,304
2018-08-30 $4.20 $4.38 $4.20 $4.38 $4.24 1,876
2018-08-29 $4.10 $4.25 $4.10 $4.16 $4.02 7,817
2018-08-28 $4.06 $4.09 $3.96 $4.09 $3.96 762
2018-08-27 $3.99 $4.06 $3.87 $4.06 $3.93 724
2018-08-24 $4.02 $4.06 $4.02 $4.06 $3.92 691
2018-08-23 $4.10 $4.10 $4.06 $4.09 $3.96 47,838
2018-08-22 $4.04 $4.10 $3.98 $4.10 $3.97 3,401
2018-08-21 $3.97 $3.97 $3.97 $3.97 $3.84 615
2018-08-20 $3.90 $4.09 $3.90 $3.90 $3.77 2,589
2018-08-17 $3.85 $3.85 $3.85 $3.85 $3.72 0
2018-08-16 $3.85 $3.85 $3.71 $3.85 $3.72 7,591
2018-08-15 $3.81 $3.81 $3.81 $3.81 $3.69 1,298
2018-08-14 $3.65 $3.90 $3.56 $3.60 $3.48 8,491
2018-08-13 $3.86 $3.86 $3.80 $3.80 $3.68 2,121
2018-08-10 $4.28 $4.32 $4.15 $4.20 $4.06 11,741
2018-08-09 $4.27 $4.47 $4.27 $4.33 $4.19 4,051
2018-08-08 $4.05 $4.35 $4.05 $4.30 $4.16 1,894
2018-08-07 $4.13 $4.45 $4.13 $4.27 $4.13 4,666
2018-08-06 $3.79 $4.10 $3.75 $4.10 $3.97 4,822
2018-08-03 $3.88 $3.88 $3.75 $3.76 $3.64 9,162
2018-08-02 $3.95 $3.95 $3.95 $3.95 $3.82 178
2018-08-01 $3.78 $3.78 $3.66 $3.66 $3.54 1,027
2018-07-31 $3.70 $3.95 $3.70 $3.95 $3.82 8,248
2018-07-30 $3.76 $4.09 $3.76 $4.05 $3.92 5,327
2018-07-27 $4.05 $4.05 $3.79 $4.02 $3.89 2,702
2018-07-26 $3.77 $3.77 $3.77 $3.77 $3.65 557
2018-07-25 $3.90 $4.05 $3.90 $4.05 $3.92 10,400
2018-07-24 $4.02 $4.15 $3.89 $4.04 $3.91 6,870
2018-07-23 $4.03 $4.15 $3.90 $3.93 $3.80 7,686
2018-07-20 $3.87 $4.00 $3.87 $3.95 $3.82 11,520
2018-07-19 $3.82 $4.05 $3.78 $4.05 $3.92 24,102
2018-07-18 $4.05 $4.16 $3.93 $3.96 $3.83 7,680
2018-07-17 $3.86 $3.86 $3.80 $3.80 $3.68 6,961
2018-07-16 $3.84 $3.84 $3.54 $3.82 $3.70 6,064
2018-07-13 $3.89 $3.98 $3.89 $3.89 $3.76 3,103
2018-07-12 $3.83 $3.83 $3.83 $3.83 $3.70 397
2018-07-11 $3.73 $3.74 $3.63 $3.63 $3.51 1,585
2018-07-10 $3.79 $3.79 $3.63 $3.77 $3.65 9,350
2018-07-09 $3.73 $3.73 $3.73 $3.73 $3.61 1,726
2018-07-06 $3.35 $3.48 $3.34 $3.36 $3.25 5,497
2018-07-05 $3.29 $3.32 $3.29 $3.29 $3.18 5,782
2018-07-03 $3.47 $3.65 $3.47 $3.65 $3.53 1,726
2018-07-02 $3.71 $3.71 $3.71 $3.71 $3.59 1,407
2018-06-29 $3.59 $3.62 $3.54 $3.62 $3.50 1,506
2018-06-28 $3.46 $3.55 $3.45 $3.50 $3.39 21,553
2018-06-27 $3.51 $3.73 $3.47 $3.52 $3.41 5,531
2018-06-26 $3.72 $3.72 $3.48 $3.51 $3.40 4,347
2018-06-25 $3.52 $3.66 $3.48 $3.49 $3.38 5,899
2018-06-22 $3.67 $3.83 $3.55 $3.55 $3.43 3,617
2018-06-21 $3.51 $3.67 $3.50 $3.67 $3.55 3,368
2018-06-20 $3.69 $3.85 $3.46 $3.50 $3.38 93,066
2018-06-19 $3.81 $3.86 $3.50 $3.50 $3.39 11,605
2018-06-18 $3.42 $3.90 $3.42 $3.90 $3.77 21,978
2018-06-15 $3.78 $3.85 $3.78 $3.85 $3.73 3,851
2018-06-14 $3.74 $3.90 $3.58 $3.90 $3.77 2,529
2018-06-13 $3.68 $3.85 $3.68 $3.85 $3.73 2,461
2018-06-12 $3.94 $3.94 $3.94 $3.94 $3.81 0
2018-06-11 $3.60 $3.94 $3.60 $3.94 $3.81 4,054
2018-06-08 $3.65 $3.65 $3.60 $3.60 $3.48 1,599
2018-06-07 $3.80 $3.90 $3.54 $3.59 $3.48 76,820
2018-06-06 $3.84 $4.04 $3.65 $3.83 $3.71 4,937
2018-06-05 $3.49 $3.72 $3.49 $3.72 $3.60 6,448
2018-06-04 $3.44 $3.49 $3.38 $3.38 $3.27 6,259
2018-06-01 $2.92 $3.19 $2.88 $3.19 $3.09 2,478
2018-05-31 $3.11 $3.11 $2.90 $2.95 $2.85 4,219
2018-05-30 $3.25 $3.25 $3.10 $3.25 $3.14 11,319
2018-05-29 $3.23 $3.29 $3.16 $3.29 $3.18 6,760
2018-05-25 $3.23 $3.39 $3.08 $3.35 $3.24 3,683
2018-05-24 $3.15 $3.45 $3.15 $3.18 $3.07 15,330
2018-05-23 $3.06 $3.21 $2.90 $2.95 $2.85 3,304
2018-05-22 $2.93 $2.93 $2.92 $2.92 $2.83 1,332
2018-05-21 $2.95 $2.95 $2.83 $2.83 $2.74 15,803
2018-05-18 $3.01 $3.05 $2.85 $2.85 $2.76 7,021
2018-05-17 $2.98 $3.01 $2.95 $3.01 $2.91 6,226
2018-05-16 $2.52 $2.72 $2.52 $2.71 $2.62 3,719
2018-05-15 $2.51 $2.61 $2.50 $2.53 $2.44 27,940
2018-05-14 $2.73 $2.77 $2.73 $2.77 $2.68 54,646
2018-05-11 $2.92 $2.95 $2.87 $2.87 $2.77 6,697
2018-05-10 $2.82 $2.82 $2.82 $2.82 $2.73 1,895
2018-05-09 $2.78 $2.82 $2.59 $2.59 $2.51 910
2018-05-08 $2.54 $2.55 $2.51 $2.51 $2.43 2,059
2018-05-07 $2.77 $2.82 $2.76 $2.82 $2.73 3,600
2018-05-04 $2.77 $2.77 $2.62 $2.75 $2.66 4,824
2018-05-03 $2.84 $2.84 $2.74 $2.74 $2.65 86,925
2018-05-02 $3.07 $3.08 $2.86 $2.90 $2.81 79,977
2018-05-01 $3.12 $3.12 $3.07 $3.07 $2.97 1,132
2018-04-30 $3.12 $3.12 $3.11 $3.11 $3.01 3,168
2018-04-27 $3.27 $3.27 $3.01 $3.02 $2.92 13,743
2018-04-26 $3.30 $3.38 $3.21 $3.38 $3.27 7,521
2018-04-25 $3.49 $3.50 $3.45 $3.45 $3.34 7,118
2018-04-24 $3.51 $3.57 $3.51 $3.57 $3.45 563
2018-04-23 $3.60 $3.67 $3.46 $3.51 $3.40 10,711
2018-04-20 $3.70 $3.70 $3.66 $3.70 $3.58 20,048
2018-04-19 $3.70 $3.73 $3.65 $3.72 $3.60 7,186
2018-04-18 $3.75 $3.75 $3.70 $3.74 $3.62 4,711
2018-04-17 $3.86 $3.87 $3.86 $3.87 $3.74 28,740
2018-04-16 $4.00 $4.00 $3.85 $3.87 $3.74 2,982
2018-04-13 $3.82 $3.85 $3.64 $3.85 $3.73 112,183
2018-04-12 $3.74 $3.74 $3.70 $3.70 $3.58 8,509
2018-04-11 $3.91 $4.01 $3.89 $4.01 $3.88 7,162
2018-04-10 $3.91 $4.00 $3.79 $4.00 $3.87 3,174
2018-04-09 $3.75 $3.96 $3.75 $3.92 $3.79 2,254
2018-04-06 $3.80 $3.80 $3.69 $3.69 $3.57 590
2018-04-05 $3.81 $3.94 $3.75 $3.94 $3.81 2,801
2018-04-04 $3.70 $3.88 $3.52 $3.57 $3.46 9,303
2018-04-03 $3.33 $3.33 $3.33 $3.33 $3.22 1,320
2018-04-02 $3.48 $3.60 $3.45 $3.60 $3.48 4,474
2018-03-29 $3.65 $3.65 $3.54 $3.60 $3.48 16,984
2018-03-28 $3.85 $3.85 $3.49 $3.51 $3.40 118,954
2018-03-27 $3.80 $3.80 $3.60 $3.60 $3.48 55,547
2018-03-26 $3.50 $3.76 $3.50 $3.51 $3.40 881
2018-03-23 $3.76 $3.77 $3.73 $3.74 $3.62 4,884
2018-03-22 $3.76 $3.76 $3.73 $3.76 $3.64 2,636
2018-03-21 $3.74 $3.80 $3.74 $3.74 $3.62 2,978
2018-03-20 $3.72 $3.79 $3.72 $3.77 $3.65 2,650
2018-03-19 $3.86 $3.86 $3.83 $3.86 $3.73 2,352
2018-03-16 $3.73 $3.92 $3.70 $3.90 $3.77 2,560
2018-03-15 $3.73 $3.91 $3.73 $3.91 $3.78 741
2018-03-14 $3.95 $4.15 $3.93 $4.15 $4.02 19,603
2018-03-13 $4.07 $4.18 $3.91 $4.15 $4.02 15,610
2018-03-12 $3.92 $4.09 $3.78 $4.09 $3.96 5,636
2018-03-09 $3.92 $4.05 $3.92 $4.05 $3.92 1,827
2018-03-08 $4.11 $4.15 $3.81 $3.81 $3.68 64,166
2018-03-07 $3.87 $4.12 $3.87 $3.90 $3.78 61,720
2018-03-06 $4.25 $4.26 $4.23 $4.23 $4.09 48,060
2018-03-05 $4.14 $4.28 $4.14 $4.28 $4.14 47,712
2018-03-02 $4.24 $4.29 $4.14 $4.28 $4.14 253,401
2018-03-01 $4.17 $4.17 $4.14 $4.14 $4.01 2,393
2018-02-28 $4.48 $4.48 $4.20 $4.20 $4.06 958
2018-02-27 $4.47 $4.47 $4.29 $4.29 $4.15 2,509
2018-02-26 $4.58 $4.58 $4.50 $4.50 $4.35 1,328
2018-02-23 $4.28 $4.40 $4.28 $4.40 $4.26 1,887
2018-02-22 $4.36 $4.36 $4.36 $4.36 $4.22 0
2018-02-21 $4.30 $4.43 $4.27 $4.36 $4.22 1,221
2018-02-20 $4.29 $4.38 $4.19 $4.19 $4.05 1,178
2018-02-16 $4.46 $4.46 $4.31 $4.41 $4.27 1,500
2018-02-15 $4.46 $4.46 $4.15 $4.15 $4.02 21,336
2018-02-14 $4.41 $4.41 $4.41 $4.41 $4.27 6,592
2018-02-13 $4.19 $4.46 $4.19 $4.46 $4.32 23,667
2018-02-12 $4.15 $4.33 $4.15 $4.29 $4.15 2,608
2018-02-09 $4.43 $4.43 $4.20 $4.38 $4.24 1,262
2018-02-08 $4.44 $4.44 $4.39 $4.39 $4.25 5,965
2018-02-07 $4.46 $4.46 $4.46 $4.46 $4.32 1,234
2018-02-06 $4.46 $4.66 $4.46 $4.66 $4.51 2,327
2018-02-05 $4.59 $4.62 $4.20 $4.62 $4.47 1,771
2018-02-02 $4.57 $4.57 $4.44 $4.57 $4.42 2,740
2018-02-01 $4.62 $4.62 $4.30 $4.35 $4.21 9,335
2018-01-31 $4.50 $4.81 $4.35 $4.81 $4.65 2,466
2018-01-30 $4.74 $4.84 $4.35 $4.84 $4.68 1,314
2018-01-29 $4.82 $4.83 $4.57 $4.57 $4.42 8,820
2018-01-26 $4.48 $4.95 $4.48 $4.94 $4.78 8,963
2018-01-25 $4.54 $4.54 $4.54 $4.54 $4.40 332
2018-01-24 $4.64 $4.72 $4.64 $4.72 $4.57 723
2018-01-23 $4.74 $4.75 $4.66 $4.74 $4.58 56,114
2018-01-22 $4.79 $4.79 $4.35 $4.79 $4.63 4,646
2018-01-19 $4.74 $4.89 $4.71 $4.71 $4.56 2,275
2018-01-18 $4.89 $4.94 $4.60 $4.94 $4.78 1,132
2018-01-17 $4.83 $4.88 $4.83 $4.86 $4.70 2,618
2018-01-16 $4.87 $4.92 $4.84 $4.89 $4.73 4,550
2018-01-12 $4.82 $4.90 $4.74 $4.90 $4.74 1,937
2018-01-11 $4.93 $4.93 $4.93 $4.93 $4.77 9,982
2018-01-10 $4.80 $4.93 $4.71 $4.93 $4.77 2,388
2018-01-09 $5.00 $5.00 $4.92 $4.98 $4.82 3,588
2018-01-08 $4.82 $5.02 $4.82 $4.99 $4.83 5,129
2018-01-05 $4.57 $4.59 $4.41 $4.52 $4.37 2,242
2018-01-04 $4.27 $4.37 $4.27 $4.37 $4.23 1,159
2018-01-03 $4.32 $4.32 $4.25 $4.25 $4.11 1,118
2018-01-02 $4.37 $4.37 $4.22 $4.22 $4.08 706
2017-12-29 $4.20 $4.45 $4.15 $4.15 $4.02 1,884
2017-12-28 $4.29 $4.29 $4.29 $4.29 $4.15 316
2017-12-27 $4.21 $4.33 $4.18 $4.33 $4.19 3,357
2017-12-26 $4.25 $4.25 $4.04 $4.04 $3.91 4,139
2017-12-22 $4.05 $4.12 $4.03 $4.03 $3.90 14,636
2017-12-21 $4.01 $4.20 $4.01 $4.11 $3.97 29,544
2017-12-20 $4.04 $4.11 $3.99 $3.99 $3.86 3,306
2017-12-19 $4.18 $4.18 $4.18 $4.18 $4.04 267
2017-12-18 $4.32 $4.44 $4.28 $4.28 $4.14 18,606
2017-12-15 $4.65 $4.65 $4.29 $4.57 $4.42 16,943
2017-12-14 $4.54 $4.69 $4.34 $4.69 $4.54 1,311
2017-12-13 $4.36 $4.63 $4.31 $4.60 $4.45 15,849
2017-12-12 $4.29 $4.40 $4.29 $4.29 $4.15 9,458
2017-12-11 $4.50 $4.50 $4.12 $4.22 $4.09 12,727
2017-12-08 $4.16 $4.16 $4.12 $4.12 $3.99 873
2017-12-07 $4.37 $4.46 $4.36 $4.36 $4.22 2,442
2017-12-06 $4.49 $4.57 $4.40 $4.40 $4.25 1,637
2017-12-05 $4.70 $4.70 $4.38 $4.38 $4.24 915
2017-12-04 $4.48 $4.48 $4.46 $4.47 $4.32 33,774
2017-12-01 $4.52 $4.73 $4.52 $4.68 $4.53 649
2017-11-30 $4.36 $4.41 $4.36 $4.41 $4.27 1,146
2017-11-29 $4.60 $4.60 $4.60 $4.60 $4.45 162
2017-11-28 $4.32 $4.32 $4.32 $4.32 $4.18 19,048
2017-11-27 $4.30 $4.50 $4.30 $4.50 $4.35 1,380
2017-11-24 $4.50 $4.86 $4.24 $4.86 $4.70 719
2017-11-22 $4.42 $4.43 $4.38 $4.43 $4.29 2,743
2017-11-21 $4.72 $4.80 $4.64 $4.64 $4.49 1,063
2017-11-20 $4.82 $4.82 $4.69 $4.69 $4.54 558
2017-11-17 $4.65 $5.00 $4.65 $5.00 $4.84 2,694
2017-11-16 $4.64 $5.06 $4.64 $5.01 $4.85 3,353
2017-11-15 $5.16 $5.16 $5.16 $5.16 $4.99 120
2017-11-14 $5.10 $5.11 $5.10 $5.11 $4.94 2,863
2017-11-13 $5.15 $5.35 $5.15 $5.30 $5.13 2,076
2017-11-10 $5.31 $5.31 $5.31 $5.31 $5.13 152
2017-11-09 $5.30 $5.30 $5.30 $5.30 $5.13 308
2017-11-08 $5.30 $5.30 $5.19 $5.28 $5.11 3,228
2017-11-07 $5.31 $5.35 $5.28 $5.34 $5.17 5,227
2017-11-06 $5.26 $5.26 $5.14 $5.14 $4.97 2,260
2017-11-03 $4.96 $5.38 $4.96 $4.96 $4.80 3,152
2017-11-02 $5.14 $5.14 $5.14 $5.14 $4.97 1,276
2017-11-01 $5.15 $5.15 $5.15 $5.15 $4.98 81
2017-10-31 $5.15 $5.15 $5.15 $5.15 $4.98 2,292
2017-10-30 $5.10 $5.10 $5.10 $5.10 $4.93 213
2017-10-27 $4.95 $5.14 $4.95 $5.14 $4.97 2,265
2017-10-26 $4.97 $5.12 $4.97 $5.08 $4.92 754
2017-10-25 $5.02 $5.14 $4.90 $5.10 $4.93 1,982
2017-10-24 $5.12 $5.12 $5.12 $5.12 $4.95 0
2017-10-23 $5.12 $5.12 $5.12 $5.12 $4.95 83
2017-10-20 $5.11 $5.12 $4.94 $5.12 $4.95 954
2017-10-19 $5.26 $5.26 $5.05 $5.23 $5.06 1,213
2017-10-18 $4.97 $4.97 $4.97 $4.97 $4.81 37
2017-10-17 $5.30 $5.50 $4.97 $4.97 $4.81 2,345
2017-10-16 $5.17 $5.25 $5.15 $5.15 $4.98 7,804
2017-10-13 $5.21 $5.21 $5.21 $5.21 $5.04 199
2017-10-12 $5.12 $5.12 $5.12 $5.12 $4.95 75
2017-10-11 $5.12 $5.12 $5.12 $5.12 $4.95 1,211
2017-10-10 $5.46 $5.47 $5.32 $5.47 $5.29 782
2017-10-09 $5.43 $5.47 $5.43 $5.47 $5.29 394
2017-10-06 $5.17 $5.18 $5.17 $5.18 $5.01 773
2017-10-05 $5.57 $5.57 $5.57 $5.57 $5.39 25,636
2017-10-04 $5.18 $5.18 $5.18 $5.18 $5.01 0
2017-10-03 $5.17 $5.18 $5.17 $5.18 $5.01 12,496
2017-10-02 $5.23 $5.23 $5.23 $5.23 $5.06 175
2017-09-29 $5.28 $5.46 $5.28 $5.28 $5.11 19,292
2017-09-28 $5.37 $5.37 $5.37 $5.37 $5.20 0
2017-09-27 $5.37 $5.37 $5.37 $5.37 $5.20 26
2017-09-26 $5.72 $5.72 $5.37 $5.37 $5.20 1,515
2017-09-25 $5.39 $5.39 $5.39 $5.39 $5.22 190
2017-09-22 $5.87 $6.07 $5.39 $5.39 $5.22 1,359
2017-09-21 $5.92 $5.96 $5.92 $5.96 $5.77 454
2017-09-20 $6.05 $6.05 $6.05 $6.05 $5.85 82
2017-09-19 $6.05 $6.05 $6.05 $6.05 $5.85 195
2017-09-18 $5.79 $5.94 $5.79 $5.94 $5.75 2,772
2017-09-15 $5.98 $5.98 $5.98 $5.98 $5.79 3,191
2017-09-14 $5.77 $5.77 $5.77 $5.77 $5.58 96,198
2017-09-13 $6.00 $6.20 $6.00 $6.20 $6.00 473
2017-09-12 $5.57 $5.57 $5.57 $5.57 $5.39 8,757
2017-09-11 $5.67 $6.16 $5.63 $5.69 $5.51 3,336
2017-09-08 $5.70 $5.70 $5.70 $5.70 $5.51 1,181
2017-09-07 $5.65 $5.84 $5.45 $5.45 $5.27 3,119
2017-09-06 $5.87 $6.07 $5.87 $6.07 $5.87 2,192
2017-09-05 $5.81 $5.85 $5.81 $5.85 $5.66 820
2017-09-01 $5.69 $5.73 $5.27 $5.27 $5.10 2,845
2017-08-31 $5.57 $5.61 $5.15 $5.15 $4.98 5,666
2017-08-30 $5.58 $5.58 $5.58 $5.58 $5.40 319
2017-08-29 $5.29 $5.55 $5.29 $5.55 $5.37 2,388
2017-08-28 $5.67 $5.67 $5.19 $5.39 $5.22 2,462
2017-08-25 $5.47 $5.67 $5.47 $5.67 $5.49 1,711
2017-08-24 $5.41 $5.41 $5.30 $5.30 $5.12 2,781
2017-08-23 $5.29 $5.29 $5.25 $5.25 $5.08 462
2017-08-22 $5.11 $5.11 $5.11 $5.11 $4.94 227
2017-08-21 $4.94 $5.13 $4.94 $5.13 $4.96 691
2017-08-18 $5.24 $5.32 $5.18 $5.32 $5.14 3,231
2017-08-17 $5.19 $5.25 $5.17 $5.25 $5.08 1,084
2017-08-16 $5.23 $5.23 $5.18 $5.18 $5.01 3,046
2017-08-15 $5.32 $5.32 $5.31 $5.31 $5.13 897
2017-08-14 $5.35 $5.35 $5.32 $5.35 $5.18 1,980
2017-08-11 $5.28 $5.35 $5.28 $5.35 $5.18 1,000
2017-08-10 $5.12 $5.12 $5.12 $5.12 $4.95 249
2017-08-09 $5.46 $5.46 $5.46 $5.46 $5.28 123
2017-08-08 $5.40 $5.46 $5.40 $5.46 $5.28 1,082
2017-08-07 $5.10 $5.40 $5.10 $5.40 $5.22 1,574
2017-08-04 $5.25 $5.44 $5.15 $5.44 $5.26 1,255
2017-08-03 $5.61 $5.61 $5.61 $5.61 $5.43 413
2017-08-02 $5.52 $5.64 $5.52 $5.64 $5.46 2,999
2017-08-01 $5.45 $5.45 $5.45 $5.45 $5.27 427
2017-07-31 $5.30 $5.39 $5.30 $5.37 $5.20 1,704
2017-07-28 $5.13 $5.45 $5.13 $5.45 $5.27 2,326
2017-07-27 $5.02 $5.04 $5.02 $5.04 $4.88 1,151
2017-07-26 $4.90 $5.04 $4.90 $5.01 $4.85 2,408
2017-07-25 $5.00 $5.01 $4.90 $4.90 $4.74 2,419
2017-07-24 $5.05 $5.05 $4.87 $4.92 $4.76 523
2017-07-21 $4.80 $4.91 $4.79 $4.89 $4.73 3,523
2017-07-20 $5.05 $5.09 $5.05 $5.05 $4.89 667
2017-07-19 $4.90 $4.90 $4.90 $4.90 $4.74 300
2017-07-18 $4.95 $4.95 $4.81 $4.81 $4.65 1,124
2017-07-17 $5.04 $5.04 $5.04 $5.04 $4.88 847
2017-07-14 $4.95 $4.96 $4.91 $4.91 $4.75 917
2017-07-13 $4.95 $5.16 $4.87 $4.90 $4.74 1,850
2017-07-12 $4.92 $4.94 $4.92 $4.92 $4.76 903
2017-07-11 $5.05 $5.05 $4.75 $4.75 $4.60 6,153
2017-07-10 $4.73 $4.73 $4.71 $4.71 $4.56 713
2017-07-07 $5.02 $5.02 $4.77 $4.77 $4.62 2,142
2017-07-06 $4.61 $4.61 $4.61 $4.61 $4.46 627
2017-07-05 $4.96 $4.96 $4.75 $4.77 $4.62 3,667
2017-07-03 $5.10 $5.11 $5.09 $5.11 $4.94 770
2017-06-30 $5.18 $5.21 $5.08 $5.08 $4.92 2,209
2017-06-29 $5.38 $5.58 $5.32 $5.50 $5.32 753
2017-06-28 $5.21 $5.30 $5.16 $5.16 $4.99 5,390
2017-06-27 $5.00 $5.37 $5.00 $5.37 $5.20 2,000
2017-06-26 $5.33 $5.33 $5.33 $5.33 $5.16 500
2017-06-23 $5.19 $5.23 $5.19 $5.19 $5.02 1,900
2017-06-22 $5.38 $5.38 $5.18 $5.18 $5.01 900
2017-06-21 $5.15 $5.15 $4.95 $5.15 $4.98 1,737
2017-06-20 $5.02 $5.13 $4.75 $5.00 $4.84 4,100
2017-06-19 $4.96 $4.96 $4.87 $4.96 $4.80 2,181
2017-06-16 $4.91 $5.12 $4.91 $5.12 $4.95 916
2017-06-15 $5.01 $5.14 $5.01 $5.03 $4.86 1,419
2017-06-14 $5.39 $5.49 $5.39 $5.49 $5.31 2,079
2017-06-13 $5.11 $5.12 $4.91 $5.12 $4.95 1,005
2017-06-12 $5.36 $5.36 $5.06 $5.06 $4.90 409
2017-06-09 $5.17 $5.17 $5.17 $5.17 $5.00 241
2017-06-08 $5.04 $5.04 $5.00 $5.04 $4.88 8,392
2017-06-07 $5.35 $5.39 $5.35 $5.35 $5.18 627
2017-06-06 $5.24 $5.28 $5.14 $5.26 $5.09 3,932
2017-06-05 $4.75 $4.75 $4.75 $4.75 $4.60 16
2017-06-02 $4.77 $4.77 $4.75 $4.75 $4.60 1,115
2017-06-01 $4.48 $4.71 $4.48 $4.71 $4.56 2,438
2017-05-31 $4.65 $4.65 $4.65 $4.65 $4.50 1,821
2017-05-30 $4.29 $4.29 $4.29 $4.29 $4.15 22
2017-05-26 $4.52 $4.70 $4.29 $4.29 $4.15 4,855
2017-05-25 $4.37 $4.77 $4.37 $4.77 $4.62 539
2017-05-24 $4.53 $4.53 $4.38 $4.45 $4.30 1,319
2017-05-23 $4.60 $4.63 $4.60 $4.63 $4.48 595
2017-05-22 $4.40 $4.40 $4.40 $4.40 $4.26 7,501
2017-05-19 $4.83 $4.83 $4.83 $4.83 $4.67 822
2017-05-18 $4.45 $4.89 $4.45 $4.89 $4.73 3,832
2017-05-17 $4.62 $4.62 $4.60 $4.60 $4.45 2,237
2017-05-16 $4.60 $4.60 $4.60 $4.60 $4.45 460
2017-05-15 $4.69 $4.72 $4.69 $4.72 $4.57 5,424
2017-05-12 $4.65 $4.69 $4.59 $4.69 $4.54 1,085
2017-05-11 $4.90 $4.94 $4.90 $4.94 $4.78 516
2017-05-10 $4.76 $4.76 $4.58 $4.68 $4.53 2,014
2017-05-09 $4.70 $4.70 $4.55 $4.55 $4.40 3,365
2017-05-08 $4.70 $4.70 $4.55 $4.65 $4.50 12,848
2017-05-05 $4.65 $4.83 $4.65 $4.83 $4.67 3,340
2017-05-04 $4.66 $4.66 $4.66 $4.66 $4.50 576
2017-05-03 $4.67 $4.69 $4.52 $4.69 $4.54 2,993
2017-05-02 $4.58 $4.75 $4.54 $4.75 $4.60 1,510
2017-05-01 $4.84 $4.88 $4.84 $4.88 $4.72 349
2017-04-28 $4.70 $4.84 $4.70 $4.79 $4.63 1,678
2017-04-27 $4.61 $4.61 $4.57 $4.57 $4.42 368
2017-04-26 $4.96 $4.96 $4.81 $4.91 $4.75 5,738
2017-04-25 $4.92 $4.92 $4.92 $4.92 $4.76 100
2017-04-24 $4.42 $4.59 $4.42 $4.59 $4.44 1,241
2017-04-21 $4.58 $4.62 $4.58 $4.62 $4.47 945
2017-04-20 $4.59 $4.59 $4.59 $4.59 $4.44 0
2017-04-19 $4.56 $4.59 $4.44 $4.59 $4.44 1,981
2017-04-18 $4.70 $4.70 $4.70 $4.70 $4.55 229
2017-04-17 $4.59 $4.59 $4.36 $4.59 $4.44 6,849
2017-04-13 $4.75 $4.75 $4.74 $4.74 $4.59 5,784
2017-04-12 $4.39 $4.72 $4.39 $4.72 $4.57 1,523
2017-04-11 $4.25 $4.25 $4.25 $4.25 $4.11 241
2017-04-10 $4.54 $4.55 $4.37 $4.55 $4.40 2,776
2017-04-07 $4.45 $4.45 $4.38 $4.38 $4.24 4,023
2017-04-06 $4.55 $4.67 $4.55 $4.67 $4.52 1,911
2017-04-05 $4.60 $4.60 $4.60 $4.60 $4.45 0
2017-04-04 $4.76 $4.80 $4.60 $4.60 $4.45 16,672
2017-04-03 $4.33 $4.73 $4.33 $4.69 $4.54 3,900
2017-03-31 $4.45 $4.78 $4.37 $4.37 $4.23 17,600
2017-03-30 $4.55 $4.59 $4.54 $4.54 $4.39 5,900
2017-03-29 $4.54 $4.94 $4.54 $4.61 $4.46 1,900
2017-03-28 $5.08 $5.10 $5.00 $5.00 $4.84 1,100
2017-03-27 $4.58 $5.14 $4.58 $4.58 $4.43 3,000
2017-03-24 $5.12 $5.12 $4.70 $5.10 $4.93 800
2017-03-23 $4.68 $4.68 $4.68 $4.68 $4.53 700
2017-03-22 $4.90 $4.90 $4.90 $4.90 $4.74 0
2017-03-21 $4.77 $4.90 $4.77 $4.90 $4.74 2,000
2017-03-20 $4.87 $4.91 $4.87 $4.91 $4.75 700
2017-03-17 $4.93 $4.93 $4.93 $4.93 $4.77 500
2017-03-16 $4.57 $4.57 $4.57 $4.57 $4.42 2,700
2017-03-15 $4.43 $4.61 $4.43 $4.61 $4.46 400
2017-03-14 $4.56 $4.56 $4.49 $4.56 $4.41 3,700
2017-03-13 $4.52 $4.56 $4.47 $4.53 $4.38 1,500
2017-03-10 $4.47 $4.56 $4.47 $4.56 $4.41 1,400
2017-03-09 $4.35 $4.40 $4.35 $4.40 $4.26 1,900
2017-03-08 $4.20 $4.47 $4.16 $4.47 $4.32 8,600
2017-03-07 $4.48 $4.48 $4.30 $4.30 $4.16 1,100
2017-03-06 $4.54 $4.54 $4.54 $4.54 $4.39 700
2017-03-03 $4.46 $4.46 $4.37 $4.46 $4.32 4,000
2017-03-02 $4.51 $4.51 $4.47 $4.51 $4.36 1,700
2017-03-01 $4.66 $4.66 $4.66 $4.66 $4.51 800
2017-02-28 $4.67 $4.67 $4.67 $4.67 $4.52 200
2017-02-27 $4.51 $4.68 $4.51 $4.68 $4.53 1,900
2017-02-24 $4.76 $4.76 $4.76 $4.76 $4.61 300
2017-02-23 $4.62 $4.62 $4.62 $4.62 $4.47 400
2017-02-22 $4.80 $4.80 $4.62 $4.62 $4.47 2,900
2017-02-21 $4.55 $4.60 $4.52 $4.60 $4.45 1,900
2017-02-17 $4.76 $4.79 $4.65 $4.70 $4.55 2,100
2017-02-16 $4.80 $4.80 $4.65 $4.65 $4.49 500
2017-02-15 $4.76 $4.76 $4.76 $4.76 $4.61 0
2017-02-14 $4.76 $4.76 $4.76 $4.76 $4.61 500
2017-02-13 $4.58 $4.60 $4.52 $4.60 $4.45 3,700
2017-02-10 $4.36 $4.52 $4.36 $4.52 $4.37 4,000
2017-02-09 $4.41 $4.48 $4.41 $4.48 $4.33 1,100
2017-02-08 $4.45 $4.58 $4.42 $4.42 $4.28 900
2017-02-07 $4.40 $4.40 $4.15 $4.15 $4.02 1,700
2017-02-06 $4.15 $4.15 $4.15 $4.15 $4.02 0
2017-02-03 $4.37 $4.37 $4.15 $4.15 $4.02 600
2017-02-02 $4.34 $4.38 $4.15 $4.15 $4.02 2,600
2017-02-01 $4.18 $4.18 $4.16 $4.16 $4.02 2,020
2017-01-31 $4.26 $4.30 $4.26 $4.30 $4.16 6,574
2017-01-30 $4.26 $4.30 $4.10 $4.10 $3.97 4,583
2017-01-27 $4.26 $4.30 $4.26 $4.30 $4.16 1,988
2017-01-26 $4.28 $4.34 $4.25 $4.29 $4.15 10,384
2017-01-25 $4.33 $4.33 $4.07 $4.07 $3.94 2,026
2017-01-24 $4.04 $4.08 $3.81 $4.08 $3.95 3,812
2017-01-23 $4.00 $4.08 $3.84 $4.08 $3.95 6,169
2017-01-20 $3.92 $3.98 $3.89 $3.98 $3.85 50,255
2017-01-19 $3.95 $3.99 $3.85 $3.85 $3.73 3,287
2017-01-18 $4.11 $4.28 $4.11 $4.28 $4.14 5,110
2017-01-17 $4.20 $4.21 $4.07 $4.21 $4.07 19,088
2017-01-13 $4.14 $4.20 $4.08 $4.08 $3.95 3,365
2017-01-12 $4.16 $4.20 $3.97 $3.97 $3.84 16,162
2017-01-11 $3.82 $3.82 $3.82 $3.82 $3.70 3,578
2017-01-10 $3.77 $3.77 $3.77 $3.77 $3.65 1,719
2017-01-09 $3.89 $4.05 $3.89 $4.05 $3.92 1,408
2017-01-06 $4.06 $4.06 $3.95 $4.02 $3.89 39,541
2017-01-05 $3.79 $3.79 $3.74 $3.74 $3.62 11,631
2017-01-04 $3.43 $3.45 $3.41 $3.45 $3.34 954
2017-01-03 $3.52 $3.52 $3.41 $3.41 $3.30 833
2016-12-30 $3.27 $3.48 $3.27 $3.48 $3.37 6,152
2016-12-29 $3.30 $3.41 $3.30 $3.32 $3.21 14,171
2016-12-28 $3.22 $3.22 $3.22 $3.22 $3.12 162
2016-12-27 $3.45 $3.47 $3.18 $3.43 $3.32 2,105
2016-12-23 $3.48 $3.48 $3.17 $3.17 $3.07 27,907
2016-12-22 $3.45 $3.49 $3.15 $3.49 $3.38 61,698
2016-12-21 $3.18 $3.36 $3.18 $3.36 $3.25 8,059
2016-12-20 $3.42 $3.53 $3.42 $3.53 $3.42 757
2016-12-19 $3.54 $3.54 $3.37 $3.54 $3.43 9,838
2016-12-16 $3.37 $3.47 $3.34 $3.34 $3.23 4,203
2016-12-15 $3.22 $3.51 $3.22 $3.38 $3.27 24,561
2016-12-14 $3.43 $3.46 $3.39 $3.40 $3.29 14,952
2016-12-13 $3.40 $3.44 $3.40 $3.40 $3.29 39,939
2016-12-12 $3.39 $3.50 $3.36 $3.50 $3.39 1,427
2016-12-09 $3.49 $3.53 $3.40 $3.40 $3.29 8,109
2016-12-08 $3.45 $3.65 $3.41 $3.41 $3.30 16,778
2016-12-07 $3.40 $3.44 $3.22 $3.44 $3.33 2,389
2016-12-06 $3.34 $3.34 $3.34 $3.34 $3.23 9,059
2016-12-05 $3.30 $3.30 $3.25 $3.29 $3.18 7,487
2016-12-02 $3.36 $3.39 $3.17 $3.17 $3.07 9,816
2016-12-01 $3.40 $3.40 $3.40 $3.40 $3.29 23,027
2016-11-30 $3.42 $3.42 $3.32 $3.40 $3.29 22,482
2016-11-29 $3.15 $3.22 $3.04 $3.04 $2.94 178,462
2016-11-28 $2.93 $3.16 $2.93 $3.16 $3.06 10,237
2016-11-25 $3.09 $3.09 $3.09 $3.09 $2.99 341
2016-11-23 $3.42 $3.46 $3.42 $3.46 $3.35 10,113
2016-11-22 $3.32 $3.34 $3.30 $3.30 $3.19 8,580
2016-11-21 $3.18 $3.18 $3.18 $3.18 $3.08 1,881
2016-11-18 $3.38 $3.59 $3.38 $3.50 $3.38 3,350
2016-11-17 $3.38 $3.45 $3.38 $3.42 $3.31 71,793
2016-11-16 $3.36 $3.40 $3.36 $3.40 $3.29 39,323
2016-11-15 $3.16 $3.28 $3.16 $3.28 $3.17 8,461
2016-11-14 $3.25 $3.26 $3.25 $3.26 $3.15 357,083
2016-11-11 $3.41 $3.70 $3.41 $3.70 $3.58 1,703
2016-11-10 $3.85 $3.85 $3.60 $3.60 $3.48 9,985
2016-11-09 $3.72 $3.72 $3.72 $3.72 $3.60 0
2016-11-08 $3.65 $3.75 $3.65 $3.72 $3.60 33,468
2016-11-07 $3.50 $3.50 $3.50 $3.50 $3.39 226
2016-11-04 $3.57 $3.57 $3.40 $3.40 $3.29 7,401
2016-11-03 $3.15 $3.15 $3.15 $3.15 $3.05 0
2016-11-02 $3.15 $3.15 $3.15 $3.15 $3.05 1,023
2016-11-01 $3.35 $3.35 $3.35 $3.35 $3.24 1,103
2016-10-31 $3.35 $3.35 $3.35 $3.35 $3.24 871
2016-10-28 $3.41 $3.41 $3.41 $3.41 $3.30 445
2016-10-27 $3.61 $3.66 $3.45 $3.45 $3.34 7,092
2016-10-26 $3.74 $3.78 $3.74 $3.78 $3.66 2,178
2016-10-25 $3.87 $3.87 $3.60 $3.60 $3.48 16,286
2016-10-24 $3.89 $3.89 $3.66 $3.66 $3.54 1,777
2016-10-21 $4.00 $4.00 $3.65 $3.85 $3.73 2,279
2016-10-20 $3.92 $4.00 $3.92 $4.00 $3.87 36,048
2016-10-19 $3.96 $3.96 $3.96 $3.96 $3.83 0
2016-10-18 $3.96 $3.96 $3.96 $3.96 $3.83 87
2016-10-17 $3.96 $4.00 $3.96 $3.96 $3.83 34,335
2016-10-14 $3.69 $3.69 $3.69 $3.69 $3.57 325
2016-10-13 $4.15 $4.15 $4.15 $4.15 $4.02 0
2016-10-12 $4.15 $4.15 $3.98 $4.15 $4.02 1,310
2016-10-11 $4.01 $4.01 $4.01 $4.01 $3.88 265
2016-10-10 $4.11 $4.11 $4.11 $4.11 $3.98 596
2016-10-07 $4.23 $4.27 $4.23 $4.27 $4.13 555
2016-10-06 $4.28 $4.28 $4.28 $4.28 $4.14 59
2016-10-05 $3.92 $4.28 $3.92 $4.28 $4.14 1,224
2016-10-04 $4.08 $4.08 $4.08 $4.08 $3.95 180
2016-10-03 $4.33 $4.33 $4.33 $4.33 $4.19 183
2016-09-30 $3.98 $4.37 $3.94 $4.37 $4.23 2,641
2016-09-29 $4.22 $4.28 $4.22 $4.28 $4.14 42,174
2016-09-28 $3.91 $3.91 $3.91 $3.91 $3.78 343
2016-09-27 $4.04 $4.04 $4.04 $4.04 $3.91 0
2016-09-26 $3.92 $4.04 $3.80 $4.04 $3.91 18,621
2016-09-23 $4.08 $4.08 $4.08 $4.08 $3.95 2
2016-09-22 $3.97 $4.08 $3.97 $4.08 $3.95 2,702
2016-09-21 $4.01 $4.01 $4.01 $4.01 $3.88 195
2016-09-20 $3.79 $3.79 $3.75 $3.75 $3.63 9,593
2016-09-19 $4.06 $4.13 $3.75 $3.75 $3.63 863
2016-09-16 $3.93 $4.10 $3.93 $4.10 $3.97 812
2016-09-15 $3.96 $4.10 $3.94 $4.10 $3.97 6,194
2016-09-14 $3.88 $4.07 $3.85 $4.07 $3.94 5,961
2016-09-13 $3.90 $3.90 $3.90 $3.90 $3.77 1,119
2016-09-12 $4.01 $4.14 $4.01 $4.01 $3.88 1,221
2016-09-09 $4.18 $4.18 $4.10 $4.18 $4.04 1,239
2016-09-08 $4.31 $4.31 $4.20 $4.26 $4.12 15,009
2016-09-07 $4.31 $4.31 $4.31 $4.31 $4.17 446
2016-09-06 $4.46 $4.50 $4.46 $4.50 $4.35 433
2016-09-02 $4.56 $4.56 $4.56 $4.56 $4.41 680
2016-09-01 $4.56 $4.56 $4.23 $4.52 $4.38 13,285
2016-08-31 $4.39 $4.39 $4.39 $4.39 $4.25 0
2016-08-30 $4.29 $4.39 $4.26 $4.39 $4.25 8,543
2016-08-29 $4.54 $4.60 $4.54 $4.60 $4.45 1,463
2016-08-26 $4.66 $4.83 $4.66 $4.81 $4.66 3,125
2016-08-25 $4.69 $4.69 $4.69 $4.69 $4.54 26,173
2016-08-24 $4.99 $5.15 $4.99 $5.15 $4.98 618
2016-08-23 $5.25 $5.25 $4.95 $4.95 $4.79 730
2016-08-22 $5.86 $5.86 $5.86 $5.86 $5.67 30
2016-08-19 $5.45 $5.90 $5.45 $5.86 $5.67 3,020
2016-08-18 $5.70 $5.92 $5.70 $5.92 $5.73 430
2016-08-17 $5.50 $5.65 $5.50 $5.65 $5.47 4,143
2016-08-16 $5.67 $5.67 $5.50 $5.50 $5.32 360
2016-08-15 $5.58 $5.58 $5.58 $5.58 $5.40 1,201
2016-08-12 $5.54 $5.54 $5.54 $5.54 $5.36 2,300
2016-08-11 $5.73 $5.77 $5.73 $5.77 $5.58 406
2016-08-10 $5.62 $5.70 $5.50 $5.70 $5.51 7,321
2016-08-09 $5.79 $5.80 $5.33 $5.80 $5.61 1,254
2016-08-08 $5.79 $5.80 $5.34 $5.34 $5.17 1,136
2016-08-05 $5.56 $5.56 $5.56 $5.56 $5.38 1,668
2016-08-04 $5.80 $5.80 $5.70 $5.70 $5.51 872
2016-08-03 $5.39 $5.39 $5.39 $5.39 $5.22 486
2016-08-02 $5.45 $5.65 $5.45 $5.65 $5.47 335
2016-08-01 $5.47 $5.47 $5.47 $5.47 $5.29 75
2016-07-29 $5.47 $5.47 $5.47 $5.47 $5.29 156
2016-07-28 $5.72 $5.72 $5.72 $5.72 $5.53 0
2016-07-27 $5.72 $5.72 $5.72 $5.72 $5.53 104
2016-07-26 $5.72 $5.72 $5.72 $5.72 $5.53 3,717
2016-07-25 $5.72 $5.76 $5.72 $5.76 $5.57 604
2016-07-22 $5.36 $5.41 $5.36 $5.38 $5.21 5,327
2016-07-21 $5.90 $5.90 $5.85 $5.90 $5.71 2,440
2016-07-20 $5.64 $5.64 $5.64 $5.64 $5.46 51
2016-07-19 $5.68 $5.68 $5.64 $5.64 $5.46 260
2016-07-18 $5.66 $6.21 $5.50 $5.50 $5.32 4,413
2016-07-15 $6.16 $6.16 $5.86 $5.86 $5.67 515
2016-07-14 $5.63 $5.63 $5.63 $5.63 $5.45 58
2016-07-13 $5.63 $5.63 $5.63 $5.63 $5.45 3,230
2016-07-12 $5.36 $5.36 $5.36 $5.36 $5.19 0
2016-07-11 $5.36 $5.36 $5.36 $5.36 $5.19 45
2016-07-08 $5.40 $5.40 $5.36 $5.36 $5.19 570
2016-07-07 $5.77 $5.96 $5.77 $5.96 $5.77 230
2016-07-06 $5.23 $5.23 $5.23 $5.23 $5.06 0
2016-07-05 $5.23 $5.23 $5.23 $5.23 $5.06 335
2016-07-01 $5.72 $5.74 $5.48 $5.50 $5.32 3,839
2016-06-30 $5.68 $5.78 $5.68 $5.78 $5.59 1,310
2016-06-29 $6.09 $6.09 $6.09 $6.09 $5.89 20
2016-06-28 $6.09 $6.09 $6.09 $6.09 $5.89 9
2016-06-27 $6.09 $6.09 $6.09 $6.09 $5.89 0
2016-06-24 $5.80 $6.09 $5.24 $6.09 $5.89 1,166
2016-06-23 $5.93 $5.93 $5.63 $5.63 $5.45 3,926
2016-06-22 $5.44 $5.44 $5.44 $5.44 $5.26 43
2016-06-21 $5.50 $5.87 $5.44 $5.44 $5.26 5,700
2016-06-20 $5.87 $5.87 $5.87 $5.87 $5.68 307
2016-06-17 $5.98 $5.98 $5.98 $5.98 $5.79 120
2016-06-16 $5.21 $5.21 $5.21 $5.21 $5.04 0
2016-06-15 $5.21 $5.21 $5.21 $5.21 $5.04 225
2016-06-14 $5.21 $5.21 $5.21 $5.21 $5.04 2,135
2016-06-13 $5.21 $5.60 $5.21 $5.60 $5.42 13
2016-06-10 $5.66 $5.66 $5.55 $5.60 $5.42 83,743
2016-06-08 $5.65 $5.88 $5.65 $5.88 $5.69 1,106
2016-06-07 $5.41 $5.41 $5.41 $5.41 $5.23 943
2016-06-06 $5.32 $5.32 $5.32 $5.32 $5.14 877
2016-06-03 $5.00 $5.22 $5.00 $5.22 $5.05 1,763
2016-06-02 $5.38 $5.38 $4.89 $4.89 $4.73 964
2016-06-01 $5.25 $5.25 $5.00 $5.00 $4.84 1,800
2016-05-31 $4.89 $4.89 $4.89 $4.89 $4.73 887
2016-05-27 $5.22 $5.22 $5.01 $5.01 $4.85 1,030
2016-05-26 $5.10 $5.14 $5.03 $5.03 $4.87 1,404
2016-05-25 $4.66 $4.80 $4.66 $4.80 $4.64 1,487
2016-05-24 $4.64 $4.64 $4.64 $4.64 $4.49 0
2016-05-23 $4.64 $4.64 $4.64 $4.64 $4.49 256
2016-05-20 $4.77 $4.78 $4.77 $4.78 $4.63 780
2016-05-19 $4.97 $4.97 $4.97 $4.97 $4.81 123
2016-05-18 $4.85 $4.85 $4.85 $4.85 $4.69 0
2016-05-17 $4.85 $4.85 $4.85 $4.85 $4.69 0
2016-05-16 $4.89 $4.89 $4.85 $4.85 $4.69 414
2016-05-13 $4.96 $5.20 $4.85 $5.20 $5.03 4,470
2016-05-12 $4.87 $4.87 $4.87 $4.87 $4.71 13
2016-05-11 $5.05 $5.05 $4.87 $4.87 $4.71 753
2016-05-10 $5.00 $5.05 $5.00 $5.05 $4.89 661
2016-05-09 $5.33 $5.33 $5.33 $5.33 $5.16 625
2016-05-06 $5.20 $5.20 $5.10 $5.10 $4.93 6,605
2016-05-05 $5.26 $5.28 $5.26 $5.28 $5.11 4,825
2016-05-04 $4.94 $4.94 $4.94 $4.94 $4.78 15
2016-05-03 $5.06 $5.06 $4.94 $4.94 $4.78 24,360
2016-05-02 $5.23 $5.23 $5.23 $5.23 $5.06 0
2016-04-29 $5.23 $5.23 $5.23 $5.23 $5.06 174
2016-04-28 $5.35 $5.41 $5.35 $5.41 $5.23 731
2016-04-27 $5.59 $5.59 $5.38 $5.38 $5.20 1,554
2016-04-26 $5.46 $5.46 $5.46 $5.46 $5.28 2,000
2016-04-25 $5.44 $5.44 $5.44 $5.44 $5.26 1,732
2016-04-22 $5.64 $5.64 $5.64 $5.64 $5.46 132
2016-04-21 $5.64 $5.94 $5.64 $5.92 $5.73 1,193
2016-04-20 $5.76 $6.00 $5.76 $6.00 $5.80 1,770
2016-04-19 $5.94 $6.29 $5.91 $6.29 $6.08 2,213
2016-04-18 $5.79 $5.79 $5.79 $5.79 $5.60 233
2016-04-15 $5.97 $6.01 $5.81 $6.01 $5.81 762
2016-04-14 $5.98 $5.98 $5.98 $5.98 $5.78 179
2016-04-13 $5.68 $5.68 $5.68 $5.68 $5.49 510
2016-04-12 $5.77 $5.77 $5.77 $5.77 $5.58 184
2016-04-11 $5.61 $5.99 $5.61 $5.65 $5.47 1,429
2016-04-08 $5.72 $5.98 $5.72 $5.98 $5.78 1,044
2016-04-07 $5.88 $5.88 $5.68 $5.68 $5.49 784
2016-04-06 $6.04 $6.04 $6.04 $6.04 $5.84 563
2016-04-05 $6.06 $6.06 $6.02 $6.02 $5.82 353
2016-04-04 $6.12 $6.16 $5.80 $5.80 $5.61 2,309
2016-04-01 $6.05 $6.05 $5.93 $5.93 $5.74 1,332
2016-03-31 $6.18 $6.18 $6.13 $6.18 $5.98 4,874
2016-03-30 $6.16 $6.16 $6.16 $6.16 $5.96 291
2016-03-29 $5.70 $5.86 $5.70 $5.86 $5.67 1,396
2016-03-28 $5.95 $5.95 $5.58 $5.58 $5.40 585
2016-03-24 $5.65 $5.75 $5.65 $5.75 $5.56 15,538
2016-03-23 $6.05 $6.05 $6.05 $6.05 $5.85 291
2016-03-22 $6.11 $6.30 $6.11 $6.30 $6.09 1,671
2016-03-21 $6.00 $6.33 $6.00 $6.33 $6.12 13,331
2016-03-18 $6.09 $6.09 $6.09 $6.09 $5.89 221
2016-03-17 $6.18 $6.20 $6.18 $6.20 $6.00 665
2016-03-16 $5.93 $5.97 $5.93 $5.97 $5.78 4,394
2016-03-15 $5.96 $5.96 $5.96 $5.96 $5.77 154
2016-03-14 $6.23 $6.23 $6.23 $6.23 $6.03 2,202
2016-03-11 $6.08 $6.08 $6.08 $6.08 $5.88 0
2016-03-10 $6.04 $6.08 $5.96 $6.08 $5.88 867
2016-03-09 $6.09 $6.09 $6.09 $6.09 $5.89 217
2016-03-08 $6.16 $6.16 $6.12 $6.12 $5.92 404
2016-03-07 $6.21 $6.21 $6.21 $6.21 $6.01 510
2016-03-04 $6.21 $6.28 $6.21 $6.27 $6.07 39,931
2016-03-03 $5.98 $5.98 $5.98 $5.98 $5.78 18
2016-03-02 $5.90 $5.98 $5.90 $5.98 $5.78 45,788
2016-03-01 $5.98 $6.10 $5.87 $6.10 $5.90 28,381
2016-02-29 $5.81 $5.81 $5.81 $5.81 $5.62 34,769
2016-02-26 $5.70 $5.72 $5.60 $5.60 $5.42 5,530
2016-02-25 $5.59 $5.63 $5.59 $5.63 $5.45 8,437
2016-02-24 $5.56 $5.66 $5.45 $5.66 $5.48 7,176
2016-02-23 $5.76 $5.76 $5.57 $5.57 $5.39 1,386
2016-02-22 $5.88 $5.88 $5.88 $5.88 $5.69 277
2016-02-19 $5.83 $5.83 $5.83 $5.83 $5.64 0
2016-02-18 $5.83 $5.83 $5.83 $5.83 $5.64 9,411
2016-02-17 $5.83 $5.83 $5.83 $5.83 $5.64 1,087
2016-02-16 $5.65 $5.72 $5.61 $5.66 $5.48 2,372
2016-02-12 $5.78 $5.78 $5.78 $5.78 $5.59 1,482
2016-02-11 $5.75 $5.75 $5.75 $5.75 $5.56 779
2016-02-10 $6.04 $6.04 $5.82 $5.82 $5.63 122,865
2016-02-09 $5.64 $5.64 $5.64 $5.64 $5.46 1,268
2016-02-08 $5.64 $5.99 $5.64 $5.99 $5.79 377
2016-02-05 $5.84 $5.84 $5.70 $5.70 $5.51 15,235
2016-02-04 $5.85 $5.94 $5.85 $5.94 $5.75 340
2016-02-03 $5.75 $5.75 $5.75 $5.75 $5.56 198
2016-02-02 $5.48 $5.70 $5.48 $5.70 $5.51 1,966
2016-02-01 $5.58 $5.66 $5.22 $5.29 $5.12 4,111
2016-01-29 $5.17 $5.30 $5.17 $5.30 $5.13 5,678
2016-01-28 $4.95 $4.95 $4.95 $4.95 $4.79 200
2016-01-27 $4.85 $4.93 $4.70 $4.70 $4.55 5,152
2016-01-26 $4.86 $4.87 $4.86 $4.87 $4.71 2,441
2016-01-25 $5.13 $5.13 $4.96 $5.05 $4.89 31,642
2016-01-22 $5.17 $5.33 $5.17 $5.26 $5.09 1,091
2016-01-21 $5.25 $5.46 $5.12 $5.21 $5.04 7,648
2016-01-20 $5.28 $5.28 $5.28 $5.28 $5.10 79
2016-01-19 $5.15 $5.28 $5.15 $5.28 $5.10 1,419
2016-01-15 $5.37 $5.37 $5.37 $5.37 $5.19 367
2016-01-14 $5.30 $5.30 $5.30 $5.30 $5.13 6,633
2016-01-13 $5.31 $5.31 $5.31 $5.31 $5.13 1,170
2016-01-12 $5.26 $5.26 $5.26 $5.26 $5.09 1,036
2016-01-11 $4.96 $4.96 $4.93 $4.96 $4.80 3,801
2016-01-08 $5.09 $5.09 $5.09 $5.09 $4.92 170
2016-01-07 $5.16 $5.31 $5.12 $5.31 $5.14 9,473
2016-01-06 $5.02 $5.32 $5.02 $5.32 $5.15 964
2016-01-05 $5.34 $5.47 $5.18 $5.18 $5.01 1,673
2016-01-04 $5.21 $5.21 $5.21 $5.21 $5.04 322
2015-12-31 $5.31 $5.34 $5.31 $5.34 $5.17 939
2015-12-30 $5.15 $5.15 $5.11 $5.11 $4.94 1,325
2015-12-29 $5.25 $5.35 $5.25 $5.25 $5.08 30,242
2015-12-28 $5.27 $5.27 $5.22 $5.22 $5.05 386
2015-12-24 $5.40 $5.40 $5.40 $5.40 $5.22 245
2015-12-23 $5.44 $5.50 $5.38 $5.48 $5.30 9,564
2015-12-22 $5.36 $5.36 $5.36 $5.36 $5.18 880
2015-12-21 $5.31 $5.50 $5.29 $5.29 $5.12 4,580
2015-12-18 $5.18 $5.40 $5.18 $5.40 $5.22 20,280
2015-12-17 $5.53 $5.53 $5.37 $5.48 $5.30 7,856
2015-12-16 $5.28 $5.36 $5.28 $5.35 $5.18 9,024
2015-12-15 $5.31 $5.32 $5.25 $5.32 $5.15 9,176
2015-12-14 $5.17 $5.17 $5.17 $5.17 $5.00 386
2015-12-11 $5.14 $5.22 $5.04 $5.05 $4.89 13,776
2015-12-10 $5.55 $5.72 $5.37 $5.37 $5.19 5,231
2015-12-09 $5.55 $5.73 $5.34 $5.34 $5.17 8,123
2015-12-08 $5.34 $5.42 $5.34 $5.42 $5.24 5,291
2015-12-07 $5.26 $5.30 $5.15 $5.30 $5.13 20,430
2015-12-04 $5.31 $5.33 $5.24 $5.33 $5.16 2,756
2015-12-03 $5.27 $5.33 $5.27 $5.27 $5.10 11,872
2015-12-02 $5.29 $5.29 $5.29 $5.29 $5.11 14,705
2015-12-01 $5.01 $5.10 $5.01 $5.10 $4.93 7,757
2015-11-30 $4.82 $5.01 $4.82 $4.83 $4.67 5,638
2015-11-27 $5.42 $5.42 $5.35 $5.35 $5.18 6,802
2015-11-25 $5.41 $5.41 $5.41 $5.41 $5.23 18,270
2015-11-24 $5.39 $5.64 $5.39 $5.41 $5.23 18,270
2015-11-23 $5.44 $5.58 $5.29 $5.58 $5.40 6,614
2015-11-20 $5.25 $5.25 $5.25 $5.25 $5.08 19,081
2015-11-19 $5.25 $5.29 $5.24 $5.25 $5.08 19,081
2015-11-18 $5.01 $5.07 $4.97 $4.97 $4.81 6,325
2015-11-16 $4.68 $5.00 $4.68 $5.00 $4.84 664
2015-11-13 $4.67 $4.79 $4.67 $4.68 $4.53 8,221
2015-11-12 $4.88 $4.94 $4.88 $4.94 $4.77 1,910
2015-11-11 $4.43 $4.47 $4.43 $4.43 $4.29 2,167
2015-11-10 $4.46 $4.48 $4.42 $4.46 $4.31 3,571
2015-11-09 $4.25 $4.42 $4.24 $4.42 $4.28 2,207
2015-11-06 $4.42 $4.45 $4.42 $4.42 $4.28 1,738
2015-11-05 $4.74 $4.74 $4.64 $4.64 $4.49 5,999
2015-11-04 $4.84 $4.84 $4.73 $4.73 $4.58 584
2015-11-03 $4.83 $4.86 $4.73 $4.86 $4.70 4,659
2015-11-02 $4.64 $4.75 $4.64 $4.75 $4.59 583
2015-10-30 $4.54 $4.54 $4.40 $4.40 $4.26 870
2015-10-29 $4.56 $4.63 $4.51 $4.63 $4.47 3,691
2015-10-28 $4.61 $4.61 $4.52 $4.52 $4.37 3,294
2015-10-27 $4.56 $4.64 $4.52 $4.64 $4.48 5,030
2015-10-26 $4.67 $4.67 $4.63 $4.63 $4.48 3,302
2015-10-23 $4.83 $4.83 $4.67 $4.80 $4.64 14,683
2015-10-22 $4.81 $4.81 $4.66 $4.66 $4.51 885
2015-10-21 $4.54 $4.59 $4.54 $4.59 $4.44 2,040
2015-10-20 $4.80 $4.80 $4.80 $4.80 $4.64 0
2015-10-19 $4.80 $4.80 $4.80 $4.80 $4.64 280
2015-10-16 $4.65 $4.92 $4.65 $4.67 $4.52 9,217
2015-10-15 $4.99 $4.99 $4.99 $4.99 $4.83 192
2015-10-14 $4.71 $4.71 $4.71 $4.71 $4.55 0
2015-10-13 $4.71 $4.71 $4.71 $4.71 $4.55 370
2015-10-12 $4.67 $4.67 $4.67 $4.67 $4.52 0
2015-10-09 $4.67 $4.67 $4.67 $4.67 $4.52 2,070
2015-10-08 $4.19 $4.19 $4.19 $4.19 $4.05 1,034
2015-10-07 $4.16 $4.20 $4.16 $4.17 $4.03 3,030
2015-10-06 $3.38 $3.46 $3.32 $3.46 $3.35 0
2015-10-05 $3.38 $3.46 $3.32 $3.46 $3.35 0
2015-10-02 $3.38 $3.46 $3.32 $3.46 $3.35 6,918
2015-10-01 $3.47 $3.47 $3.47 $3.47 $3.36 0
2015-09-30 $3.47 $3.47 $3.47 $3.47 $3.36 130
2015-09-29 $3.24 $3.27 $3.24 $3.24 $3.13 2,464
2015-09-28 $3.11 $3.11 $3.11 $3.11 $3.01 160
2015-09-25 $3.14 $3.16 $3.14 $3.16 $3.06 56,005
2015-09-24 $3.04 $3.09 $3.04 $3.09 $2.99 759
2015-09-23 $3.16 $3.22 $3.16 $3.22 $3.11 830
2015-09-22 $3.18 $3.26 $3.18 $3.18 $3.08 10,959
2015-09-21 $3.28 $3.31 $3.23 $3.23 $3.12 6,745
2015-09-18 $3.28 $3.28 $3.25 $3.25 $3.14 611
2015-09-17 $3.40 $3.41 $3.38 $3.38 $3.27 0
2015-09-16 $3.40 $3.41 $3.38 $3.38 $3.27 722
2015-09-15 $3.28 $3.28 $3.28 $3.28 $3.17 7,006
2015-09-14 $3.34 $3.34 $3.34 $3.34 $3.23 850
2015-09-11 $3.40 $3.40 $3.40 $3.40 $3.29 0
2015-09-10 $3.40 $3.40 $3.40 $3.40 $3.29 0
2015-09-09 $3.40 $3.40 $3.40 $3.40 $3.29 2,700
2015-09-08 $3.54 $3.54 $3.54 $3.54 $3.42 1,134
2015-09-04 $3.87 $3.88 $3.75 $3.75 $3.63 4,910
2015-09-03 $4.20 $4.20 $4.20 $4.20 $4.06 0
2015-09-02 $4.20 $4.20 $4.20 $4.20 $4.06 249
2015-09-01 $4.12 $4.16 $3.88 $3.88 $3.75 3,398
2015-08-31 $4.23 $4.40 $4.23 $4.40 $4.26 12,789
2015-08-28 $4.28 $4.28 $4.09 $4.11 $3.97 0
2015-08-27 $4.28 $4.28 $4.09 $4.11 $3.97 2,334
2015-08-26 $4.15 $4.17 $3.77 $4.11 $3.98 8,341
2015-08-25 $3.84 $4.16 $3.80 $4.06 $3.93 5,569
2015-08-24 $3.92 $4.16 $3.67 $4.16 $4.02 2,295
2015-08-21 $4.01 $4.01 $3.95 $3.96 $3.83 11,017
2015-08-20 $4.04 $4.10 $4.04 $4.10 $3.96 2,205
2015-08-19 $4.05 $4.13 $4.05 $4.08 $3.95 45,740
2015-08-18 $3.82 $3.82 $3.73 $3.73 $3.60 0
2015-08-17 $3.82 $3.82 $3.73 $3.73 $3.60 0
2015-08-14 $3.82 $3.82 $3.73 $3.73 $3.60 1,719
2015-08-13 $3.56 $3.75 $3.56 $3.75 $3.63 1,300
2015-08-12 $3.35 $3.44 $3.34 $3.44 $3.32 116,849
2015-08-11 $3.75 $3.75 $3.68 $3.72 $3.60 67,340

XL Axiata Tbk (PTXKY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.