Quest Resource Holding Corp (QRHC) Exchange: NASDAQ

Data as of March 28, 2024

$7.01 ($0.02) 0.29%

Quest Resource Holding Corp - Daily Information
Click for more stock information on Quest Resource Holding Corp.
Daily Information Data
Date March 28, 2024
Open $6.96
Previous Close $7.01
High $7.03
Low $6.96
Adjusted Open $6.96
Previous Adjusted Close $7.01
Adjusted High $7.03
Adjusted Low $6.96

About Quest Resource Holding Corp (QRHC)

Quest is a national provider of waste and recycling services that help businesses excel in achieving their environmental and sustainability goals and responsibilities. Quest delivers focused expertise across multiple industry sectors to build single-source, client-specific solutions that generate quantifiable business and sustainability results. Addressing a wide variety of waste streams and recyclables, Quest provides information and data that tracks and reports the environmental results of Quest’s services, gives actionable data to improve business operations, and enables Quest’s clients to excel in their business and sustainability responsibilities.

Historical Stock Data for Quest Resource Holding Corp (QRHC)

Date Open High Low Close Adj.Close Volume
2024-02-23 $6.96 $7.03 $6.96 $7.01 $7.01 8,842
2024-02-22 $6.98 $7.02 $6.95 $6.99 $6.99 14,619
2024-02-21 $6.97 $7.04 $6.95 $7.00 $7.00 11,413
2024-02-20 $7.04 $7.10 $6.94 $7.02 $7.02 14,029
2024-02-16 $7.09 $7.09 $6.86 $7.06 $7.06 13,820
2024-02-15 $7.07 $7.07 $6.86 $6.97 $6.97 30,506
2024-02-14 $6.85 $7.09 $6.75 $6.97 $6.97 10,275
2024-02-13 $6.79 $7.09 $6.75 $6.86 $6.86 13,902
2024-02-12 $7.14 $7.16 $7.01 $7.01 $7.01 14,152
2024-02-09 $6.95 $7.25 $6.77 $7.21 $7.21 19,305
2024-02-08 $7.07 $7.28 $6.90 $6.92 $6.92 18,360
2024-02-07 $6.58 $7.15 $6.58 $7.15 $7.15 54,216
2024-02-06 $6.61 $6.71 $6.51 $6.58 $6.58 18,266
2024-02-05 $6.56 $6.72 $6.50 $6.51 $6.51 11,518
2024-02-02 $6.74 $6.81 $6.55 $6.74 $6.74 20,120
2024-02-01 $6.87 $6.99 $6.65 $6.80 $6.80 61,913
2024-01-31 $6.86 $7.00 $6.80 $6.90 $6.90 17,142
2024-01-30 $6.80 $6.88 $6.80 $6.88 $6.88 44,405
2024-01-29 $6.80 $6.90 $6.80 $6.89 $6.89 14,185
2024-01-26 $6.99 $6.99 $6.76 $6.81 $6.81 41,146
2024-01-25 $6.83 $7.01 $6.77 $6.91 $6.91 9,916
2024-01-24 $6.92 $7.10 $6.83 $7.00 $7.00 13,258
2024-01-23 $7.10 $7.34 $6.86 $6.86 $6.86 13,779
2024-01-22 $7.07 $7.12 $7.07 $7.12 $7.12 5,931
2024-01-19 $6.66 $6.87 $6.66 $6.87 $6.87 8,353
2024-01-18 $6.86 $6.92 $6.61 $6.74 $6.74 18,848
2024-01-17 $7.08 $7.13 $6.79 $6.85 $6.85 20,406
2024-01-16 $7.24 $7.31 $6.85 $7.20 $7.20 54,625
2024-01-12 $6.87 $7.39 $6.51 $7.25 $7.25 30,889
2024-01-11 $6.93 $7.00 $6.80 $6.86 $6.86 42,940
2024-01-10 $7.15 $7.18 $6.89 $6.98 $6.98 21,479
2024-01-09 $7.12 $7.41 $7.12 $7.23 $7.23 27,667
2024-01-08 $7.25 $7.30 $7.14 $7.22 $7.22 24,968
2024-01-05 $7.33 $7.42 $7.22 $7.35 $7.35 38,547
2024-01-04 $7.24 $7.50 $7.17 $7.44 $7.44 35,729
2024-01-03 $7.14 $7.25 $7.14 $7.24 $7.24 15,572
2024-01-02 $7.29 $7.30 $7.09 $7.28 $7.28 46,085
2023-12-29 $7.30 $7.36 $7.29 $7.33 $7.33 17,698
2023-12-28 $7.27 $7.41 $7.05 $7.33 $7.33 28,651
2023-12-27 $6.99 $7.33 $6.95 $7.33 $7.33 45,395
2023-12-26 $7.03 $7.11 $6.95 $7.05 $7.05 20,252
2023-12-22 $7.01 $7.09 $6.94 $6.96 $6.96 46,277
2023-12-21 $7.03 $7.07 $7.00 $7.04 $7.04 17,383
2023-12-20 $7.06 $7.11 $6.99 $7.03 $7.03 65,262
2023-12-19 $6.99 $7.10 $6.85 $7.04 $7.04 29,998
2023-12-18 $7.13 $7.13 $6.90 $7.00 $7.00 25,757
2023-12-15 $6.99 $7.14 $6.75 $7.08 $7.08 67,072
2023-12-14 $6.51 $7.21 $6.50 $7.00 $7.00 117,448
2023-12-13 $6.16 $6.56 $6.11 $6.50 $6.50 53,249
2023-12-12 $6.10 $6.28 $6.04 $6.05 $6.05 80,126
2023-12-11 $6.30 $6.35 $6.01 $6.13 $6.13 114,468
2023-12-08 $6.29 $6.84 $6.16 $6.19 $6.19 104,014
2023-12-07 $6.70 $6.70 $6.16 $6.25 $6.25 83,774
2023-12-06 $6.92 $7.00 $6.59 $6.68 $6.68 24,296
2023-12-05 $7.00 $7.00 $6.90 $6.95 $6.95 19,609
2023-12-04 $7.10 $7.22 $6.97 $7.00 $7.00 24,070
2023-12-01 $7.00 $7.19 $6.97 $7.17 $7.17 19,188
2023-11-30 $7.28 $7.28 $7.02 $7.08 $7.08 13,065
2023-11-29 $7.31 $7.35 $7.06 $7.21 $7.21 35,536
2023-11-28 $7.29 $7.38 $7.09 $7.24 $7.24 24,027
2023-11-27 $7.36 $7.40 $7.06 $7.25 $7.25 45,272
2023-11-24 $7.28 $7.45 $7.15 $7.36 $7.36 22,294
2023-11-22 $7.35 $7.35 $7.11 $7.24 $7.24 44,620
2023-11-21 $7.38 $7.45 $7.15 $7.26 $7.26 21,589
2023-11-20 $7.32 $7.50 $7.21 $7.32 $7.32 36,552
2023-11-17 $7.12 $7.50 $7.08 $7.26 $7.26 55,542
2023-11-16 $7.18 $7.18 $7.00 $7.12 $7.12 55,424
2023-11-15 $6.34 $7.70 $6.25 $7.10 $7.10 260,207
2023-11-14 $7.50 $7.65 $7.22 $7.59 $7.59 96,298
2023-11-13 $7.34 $7.51 $7.34 $7.45 $7.45 11,179
2023-11-10 $7.42 $7.48 $7.28 $7.41 $7.41 12,670
2023-11-09 $7.41 $7.50 $7.35 $7.47 $7.47 16,430
2023-11-08 $7.40 $7.50 $7.19 $7.35 $7.35 40,029
2023-11-07 $7.49 $7.50 $7.25 $7.40 $7.40 56,175
2023-11-06 $7.45 $7.50 $7.35 $7.41 $7.41 29,062
2023-11-03 $7.36 $7.55 $7.36 $7.41 $7.41 28,229
2023-11-02 $7.11 $7.63 $7.11 $7.50 $7.50 56,314
2023-11-01 $7.23 $7.23 $6.91 $7.05 $7.05 45,768
2023-10-31 $7.25 $7.28 $7.20 $7.25 $7.25 14,558
2023-10-30 $7.30 $7.35 $7.23 $7.26 $7.26 29,218
2023-10-27 $7.30 $7.30 $7.23 $7.30 $7.30 19,981
2023-10-26 $7.25 $7.30 $7.22 $7.25 $7.25 31,121
2023-10-25 $7.25 $7.34 $7.23 $7.25 $7.25 28,176
2023-10-24 $7.30 $7.35 $7.25 $7.30 $7.30 22,608
2023-10-23 $7.37 $7.38 $7.24 $7.30 $7.30 22,136
2023-10-20 $7.23 $7.34 $7.21 $7.33 $7.33 25,094
2023-10-19 $7.24 $7.38 $7.22 $7.22 $7.22 37,856
2023-10-18 $7.30 $7.30 $7.20 $7.24 $7.24 44,502
2023-10-17 $7.27 $7.38 $7.25 $7.25 $7.25 21,324
2023-10-16 $7.26 $7.48 $7.25 $7.25 $7.25 20,389
2023-10-13 $7.35 $7.39 $7.25 $7.29 $7.29 12,655
2023-10-12 $7.40 $7.42 $7.25 $7.38 $7.38 10,974
2023-10-11 $7.39 $7.49 $7.37 $7.43 $7.43 10,362
2023-10-10 $7.49 $7.50 $7.43 $7.43 $7.43 14,309
2023-10-09 $7.61 $7.61 $7.40 $7.48 $7.48 15,165
2023-10-06 $7.49 $7.69 $7.43 $7.67 $7.67 16,209
2023-10-05 $7.34 $7.60 $7.34 $7.51 $7.51 26,238
2023-10-04 $7.42 $7.53 $7.30 $7.33 $7.33 16,994
2023-10-03 $7.30 $7.38 $7.21 $7.33 $7.33 11,296
2023-10-02 $7.30 $7.36 $7.21 $7.34 $7.34 27,182
2023-09-29 $7.49 $7.57 $7.30 $7.40 $7.40 18,279
2023-09-28 $7.50 $7.59 $7.36 $7.40 $7.40 16,501
2023-09-27 $7.45 $7.52 $7.40 $7.51 $7.51 25,623
2023-09-26 $7.36 $7.46 $7.36 $7.44 $7.44 4,724
2023-09-25 $7.26 $7.50 $7.26 $7.32 $7.32 17,082
2023-09-22 $7.52 $7.68 $7.30 $7.30 $7.30 31,132
2023-09-21 $7.52 $7.56 $7.36 $7.56 $7.56 13,579
2023-09-20 $7.82 $7.82 $7.40 $7.51 $7.51 34,447
2023-09-19 $7.72 $7.78 $7.62 $7.78 $7.78 5,345
2023-09-18 $7.80 $7.80 $7.62 $7.69 $7.69 27,935
2023-09-15 $7.93 $7.93 $7.70 $7.80 $7.80 49,744
2023-09-14 $7.74 $7.90 $7.74 $7.88 $7.88 18,718
2023-09-13 $7.64 $7.89 $7.50 $7.63 $7.63 66,676
2023-09-12 $7.50 $7.97 $7.47 $7.61 $7.61 69,713
2023-09-11 $7.30 $7.54 $7.30 $7.39 $7.39 43,619
2023-09-08 $7.25 $7.41 $7.23 $7.34 $7.34 30,579
2023-09-07 $7.29 $7.40 $7.25 $7.25 $7.25 13,300
2023-09-06 $7.63 $7.66 $7.34 $7.40 $7.40 33,524
2023-09-05 $7.90 $7.93 $7.46 $7.50 $7.50 34,939
2023-09-01 $7.70 $8.01 $7.66 $7.85 $7.85 88,671
2023-08-31 $7.20 $7.79 $7.20 $7.78 $7.78 50,934
2023-08-30 $7.49 $7.50 $7.09 $7.16 $7.16 99,820
2023-08-29 $7.50 $7.50 $7.34 $7.41 $7.41 37,066
2023-08-28 $7.42 $7.64 $7.40 $7.50 $7.50 13,064
2023-08-25 $7.57 $7.65 $7.40 $7.44 $7.44 31,234
2023-08-24 $7.66 $7.75 $7.51 $7.72 $7.72 24,750
2023-08-23 $7.52 $7.75 $7.25 $7.75 $7.75 15,677
2023-08-22 $7.48 $7.79 $7.44 $7.44 $7.44 90,344
2023-08-21 $7.29 $7.60 $7.26 $7.52 $7.52 58,622
2023-08-18 $7.25 $7.40 $7.25 $7.31 $7.31 20,326
2023-08-17 $7.40 $7.43 $7.02 $7.25 $7.25 53,123
2023-08-16 $7.48 $7.58 $7.21 $7.37 $7.37 34,792
2023-08-15 $6.94 $7.54 $6.86 $7.42 $7.42 145,931
2023-08-14 $6.88 $6.88 $6.56 $6.71 $6.71 32,341
2023-08-11 $6.94 $6.95 $6.80 $6.95 $6.95 17,736
2023-08-10 $6.89 $6.95 $6.85 $6.95 $6.95 23,091
2023-08-09 $6.79 $6.91 $6.63 $6.82 $6.82 8,639
2023-08-08 $6.80 $6.80 $6.70 $6.80 $6.80 17,334
2023-08-07 $6.85 $7.00 $6.75 $6.81 $6.81 9,590
2023-08-04 $6.79 $6.92 $6.64 $6.90 $6.90 13,617
2023-08-03 $6.57 $6.80 $6.53 $6.72 $6.72 26,758
2023-08-02 $6.50 $6.62 $6.50 $6.59 $6.59 31,386
2023-08-01 $6.62 $6.62 $6.51 $6.61 $6.61 32,297
2023-07-31 $6.85 $6.85 $6.57 $6.62 $6.62 87,398
2023-07-28 $6.62 $6.98 $6.56 $6.98 $6.98 11,821
2023-07-27 $6.84 $6.99 $6.51 $6.65 $6.65 37,244
2023-07-26 $6.84 $6.98 $6.84 $6.95 $6.95 28,862
2023-07-25 $6.85 $6.97 $6.80 $6.84 $6.84 32,074
2023-07-24 $6.93 $7.04 $6.82 $6.87 $6.87 23,611
2023-07-21 $7.01 $7.08 $6.86 $6.86 $6.86 23,248
2023-07-20 $6.96 $7.15 $6.94 $7.02 $7.02 21,370
2023-07-19 $7.42 $7.42 $6.72 $6.97 $6.97 69,229
2023-07-18 $7.46 $7.50 $7.15 $7.48 $7.48 29,322
2023-07-17 $7.44 $7.72 $7.35 $7.47 $7.47 29,242
2023-07-14 $7.44 $7.44 $7.28 $7.38 $7.38 43,130
2023-07-13 $7.50 $7.50 $7.30 $7.50 $7.50 50,297
2023-07-12 $7.14 $7.50 $6.94 $7.48 $7.48 64,313
2023-07-11 $7.11 $7.20 $6.94 $7.12 $7.12 36,673
2023-07-10 $6.90 $7.20 $6.79 $7.06 $7.06 153,343
2023-07-07 $6.55 $6.87 $6.51 $6.83 $6.83 90,009
2023-07-06 $6.27 $6.63 $6.27 $6.62 $6.62 11,567
2023-07-05 $6.65 $6.65 $6.32 $6.37 $6.37 23,954
2023-07-03 $6.60 $6.64 $6.52 $6.64 $6.64 38,549
2023-06-30 $6.48 $6.52 $6.39 $6.52 $6.52 16,517
2023-06-29 $6.35 $6.53 $6.32 $6.47 $6.47 48,063
2023-06-28 $6.22 $6.59 $6.12 $6.25 $6.25 46,891
2023-06-27 $5.98 $6.16 $5.91 $6.15 $6.15 16,029
2023-06-26 $5.98 $6.34 $5.90 $6.00 $6.00 23,306
2023-06-23 $6.02 $6.14 $5.68 $6.03 $6.03 24,963
2023-06-22 $6.05 $6.05 $5.86 $5.86 $5.86 14,940
2023-06-21 $6.10 $6.43 $6.01 $6.05 $6.05 19,251
2023-06-20 $5.72 $6.60 $5.72 $6.33 $6.33 196,793
2023-06-16 $6.07 $6.07 $5.65 $5.76 $5.76 60,891
2023-06-15 $5.83 $5.83 $5.65 $5.75 $5.75 31,141
2023-06-14 $6.15 $6.15 $5.78 $5.78 $5.78 31,836
2023-06-13 $5.96 $6.30 $5.87 $6.24 $6.24 47,406
2023-06-12 $5.80 $6.06 $5.75 $5.94 $5.94 89,967
2023-06-09 $6.01 $6.03 $5.81 $5.81 $5.81 10,137
2023-06-08 $6.07 $6.11 $5.99 $6.07 $6.07 7,417
2023-06-07 $6.05 $6.11 $6.01 $6.11 $6.11 11,559
2023-06-06 $6.15 $6.20 $5.90 $6.08 $6.08 72,388
2023-06-05 $5.90 $6.16 $5.83 $6.15 $6.15 58,555
2023-06-02 $5.55 $5.85 $5.44 $5.79 $5.79 78,955
2023-06-01 $5.37 $5.59 $5.36 $5.52 $5.52 38,599
2023-05-31 $5.39 $5.46 $5.02 $5.40 $5.40 40,274
2023-05-30 $5.29 $5.45 $5.18 $5.41 $5.41 12,242
2023-05-26 $5.44 $5.44 $5.22 $5.30 $5.30 33,878
2023-05-25 $5.48 $5.50 $5.25 $5.30 $5.30 14,933
2023-05-24 $5.49 $5.49 $5.29 $5.42 $5.42 15,815
2023-05-23 $5.30 $5.50 $5.30 $5.39 $5.39 10,968
2023-05-22 $5.46 $5.50 $5.32 $5.40 $5.40 21,020
2023-05-19 $5.51 $5.65 $5.26 $5.42 $5.42 55,028
2023-05-18 $5.54 $5.70 $5.40 $5.53 $5.53 21,834
2023-05-17 $5.67 $5.79 $5.50 $5.50 $5.50 31,108
2023-05-16 $5.76 $5.89 $5.61 $5.61 $5.61 42,672
2023-05-15 $5.60 $5.75 $5.51 $5.75 $5.75 14,875
2023-05-12 $5.34 $5.51 $5.34 $5.50 $5.50 4,548
2023-05-11 $5.34 $5.46 $5.29 $5.36 $5.36 19,760
2023-05-10 $5.53 $5.53 $5.37 $5.38 $5.38 13,407
2023-05-09 $5.42 $5.57 $5.36 $5.45 $5.45 5,589
2023-05-08 $5.45 $5.52 $5.40 $5.45 $5.45 4,818
2023-05-05 $5.50 $5.51 $5.45 $5.49 $5.49 26,363
2023-05-04 $5.58 $5.62 $5.34 $5.43 $5.43 22,799
2023-05-03 $5.60 $5.65 $5.52 $5.57 $5.57 9,169
2023-05-02 $5.58 $5.71 $5.51 $5.51 $5.51 18,583
2023-05-01 $5.43 $5.72 $5.43 $5.67 $5.67 15,571
2023-04-28 $5.28 $5.42 $5.24 $5.38 $5.38 44,386
2023-04-27 $5.01 $5.58 $5.01 $5.37 $5.37 85,360
2023-04-26 $5.31 $5.38 $5.21 $5.30 $5.30 23,051
2023-04-25 $5.55 $5.55 $5.30 $5.41 $5.41 8,837
2023-04-24 $5.48 $5.61 $5.34 $5.55 $5.55 21,185
2023-04-21 $5.65 $5.65 $5.00 $5.56 $5.56 125,264
2023-04-20 $5.61 $5.61 $5.09 $5.39 $5.39 59,133
2023-04-19 $5.62 $5.72 $5.55 $5.61 $5.61 14,233
2023-04-18 $5.68 $5.87 $5.32 $5.66 $5.66 43,616
2023-04-17 $5.75 $6.09 $5.70 $5.83 $5.83 12,150
2023-04-14 $5.81 $5.89 $5.66 $5.79 $5.79 19,440
2023-04-13 $5.95 $5.98 $5.77 $5.80 $5.80 10,038
2023-04-12 $5.86 $5.96 $5.83 $5.92 $5.92 10,172
2023-04-11 $5.60 $5.98 $5.60 $5.71 $5.71 11,407
2023-04-10 $5.53 $6.04 $5.50 $5.62 $5.62 45,036
2023-04-06 $5.65 $5.80 $5.51 $5.53 $5.53 21,129
2023-04-05 $6.19 $6.19 $5.60 $5.65 $5.65 45,212
2023-04-04 $6.22 $6.27 $5.99 $6.13 $6.13 14,159
2023-04-03 $6.21 $6.24 $6.02 $6.24 $6.24 32,115
2023-03-31 $6.05 $6.25 $6.05 $6.14 $6.14 11,468
2023-03-30 $6.22 $6.22 $6.05 $6.15 $6.15 3,684
2023-03-29 $6.03 $6.20 $6.03 $6.15 $6.15 8,356
2023-03-28 $6.09 $6.25 $6.05 $6.13 $6.13 7,351
2023-03-27 $5.72 $6.35 $5.57 $6.16 $6.16 123,463
2023-03-24 $5.15 $5.93 $5.15 $5.59 $5.59 86,096
2023-03-23 $6.00 $6.21 $5.90 $6.00 $6.00 19,618
2023-03-22 $6.22 $6.31 $5.90 $5.95 $5.95 29,685
2023-03-21 $6.24 $6.24 $5.99 $6.21 $6.21 18,901
2023-03-20 $6.24 $6.24 $5.85 $6.14 $6.14 26,523
2023-03-17 $6.11 $6.22 $6.05 $6.08 $6.08 10,653
2023-03-16 $5.65 $6.25 $5.58 $6.20 $6.20 45,606
2023-03-15 $6.02 $6.02 $5.53 $5.73 $5.73 99,190
2023-03-14 $6.16 $6.23 $6.04 $6.07 $6.07 34,360
2023-03-13 $6.31 $6.32 $6.02 $6.06 $6.06 41,611
2023-03-10 $6.50 $6.61 $6.30 $6.31 $6.31 39,685
2023-03-09 $6.72 $6.96 $6.51 $6.61 $6.61 30,307
2023-03-08 $6.71 $6.74 $6.55 $6.70 $6.70 7,828
2023-03-07 $6.77 $6.79 $6.50 $6.55 $6.55 14,134
2023-03-06 $6.76 $6.96 $6.65 $6.70 $6.70 11,356
2023-03-03 $6.85 $7.10 $6.66 $6.82 $6.82 23,250
2023-03-02 $6.81 $7.05 $6.80 $7.00 $7.00 11,945
2023-03-01 $6.84 $6.93 $6.77 $6.78 $6.78 11,757
2023-02-28 $6.54 $6.85 $6.51 $6.76 $6.76 11,146
2023-02-27 $6.72 $6.72 $6.60 $6.60 $6.60 11,939
2023-02-24 $6.50 $6.90 $6.42 $6.72 $6.72 16,013
2023-02-23 $6.76 $7.11 $6.55 $6.79 $6.79 97,897
2023-02-22 $6.66 $6.79 $6.50 $6.70 $6.70 9,320
2023-02-21 $6.91 $6.99 $6.70 $6.71 $6.71 20,785
2023-02-17 $7.10 $7.19 $6.96 $7.01 $7.01 18,538
2023-02-16 $7.13 $7.26 $7.06 $7.14 $7.14 13,906
2023-02-15 $7.19 $7.30 $7.11 $7.25 $7.25 16,137
2023-02-14 $7.04 $7.22 $6.95 $7.22 $7.22 20,298
2023-02-13 $7.23 $7.23 $7.04 $7.12 $7.12 17,040
2023-02-10 $7.11 $7.25 $7.05 $7.23 $7.23 29,083
2023-02-09 $7.42 $7.42 $7.08 $7.12 $7.12 68,828
2023-02-08 $7.18 $7.37 $7.14 $7.35 $7.35 19,573
2023-02-07 $7.16 $7.39 $7.16 $7.30 $7.30 27,076
2023-02-06 $6.99 $7.32 $6.77 $7.22 $7.22 103,329
2023-02-03 $7.02 $7.28 $6.90 $7.09 $7.09 42,793
2023-02-02 $7.05 $7.35 $6.91 $7.04 $7.04 87,772
2023-02-01 $6.90 $7.08 $6.77 $6.95 $6.95 64,634
2023-01-31 $6.44 $6.90 $6.44 $6.90 $6.90 31,977
2023-01-30 $6.41 $6.54 $6.30 $6.43 $6.43 36,740
2023-01-27 $6.52 $6.87 $6.42 $6.46 $6.46 33,675
2023-01-26 $6.41 $6.58 $6.41 $6.54 $6.54 88,152
2023-01-25 $6.40 $6.45 $6.23 $6.40 $6.40 32,140
2023-01-24 $6.36 $6.50 $6.25 $6.40 $6.40 16,771
2023-01-23 $6.13 $6.71 $6.13 $6.36 $6.36 29,448
2023-01-20 $6.00 $6.34 $5.82 $6.14 $6.14 27,231
2023-01-19 $5.70 $6.17 $5.70 $6.00 $6.00 47,353
2023-01-18 $6.01 $6.18 $5.75 $5.78 $5.78 21,299
2023-01-17 $5.73 $6.21 $5.69 $5.95 $5.95 53,106
2023-01-13 $5.70 $5.79 $5.61 $5.77 $5.77 38,877
2023-01-12 $5.68 $5.79 $5.60 $5.72 $5.72 39,133
2023-01-11 $5.59 $5.90 $5.58 $5.68 $5.68 67,890
2023-01-10 $5.56 $5.66 $5.33 $5.51 $5.51 65,898
2023-01-09 $5.60 $5.78 $5.50 $5.50 $5.50 86,159
2023-01-06 $5.77 $5.85 $5.51 $5.60 $5.60 78,181
2023-01-05 $5.89 $5.94 $5.76 $5.78 $5.78 33,453
2023-01-04 $5.82 $5.97 $5.71 $5.86 $5.86 67,688
2023-01-03 $6.12 $6.19 $5.83 $5.87 $5.87 29,796
2022-12-30 $5.97 $6.17 $5.91 $6.11 $6.11 22,425
2022-12-29 $5.75 $6.12 $5.66 $6.01 $6.01 70,607
2022-12-28 $6.03 $6.08 $5.80 $5.80 $5.80 45,689
2022-12-27 $6.09 $6.21 $6.01 $6.03 $6.03 23,542
2022-12-23 $6.22 $6.30 $6.11 $6.12 $6.12 36,248
2022-12-22 $6.68 $6.68 $6.11 $6.23 $6.23 29,091
2022-12-21 $6.30 $6.74 $6.26 $6.65 $6.65 130,425
2022-12-20 $6.19 $6.27 $6.15 $6.25 $6.25 50,196
2022-12-19 $6.23 $6.37 $6.10 $6.15 $6.15 62,633
2022-12-16 $6.29 $6.43 $6.23 $6.41 $6.41 48,225
2022-12-15 $6.29 $6.47 $6.29 $6.40 $6.40 22,597
2022-12-14 $6.26 $6.69 $6.26 $6.42 $6.42 107,576
2022-12-13 $6.55 $6.61 $6.27 $6.32 $6.32 98,643
2022-12-12 $6.60 $6.68 $6.35 $6.50 $6.50 106,527
2022-12-09 $6.66 $6.80 $6.55 $6.60 $6.60 68,092
2022-12-08 $6.77 $6.98 $6.74 $6.74 $6.74 53,801
2022-12-07 $6.80 $7.02 $6.75 $6.75 $6.75 46,093
2022-12-06 $7.01 $7.15 $6.81 $6.82 $6.82 31,328
2022-12-05 $6.98 $7.29 $6.95 $7.05 $7.05 39,946
2022-12-02 $7.08 $7.12 $6.91 $7.06 $7.06 37,126
2022-12-01 $6.80 $7.27 $6.80 $7.09 $7.09 55,606
2022-11-30 $6.71 $6.89 $6.60 $6.80 $6.80 97,739
2022-11-29 $6.82 $6.92 $6.65 $6.69 $6.69 62,038
2022-11-28 $6.93 $7.17 $6.68 $6.75 $6.75 183,087
2022-11-25 $7.03 $7.03 $6.89 $6.94 $6.94 23,404
2022-11-23 $6.94 $7.01 $6.92 $6.97 $6.97 141,510
2022-11-22 $6.97 $7.07 $6.80 $6.95 $6.95 78,986
2022-11-21 $6.83 $7.01 $6.80 $6.95 $6.95 169,020
2022-11-18 $6.87 $7.09 $6.86 $7.04 $7.04 99,731
2022-11-17 $6.81 $7.06 $6.81 $6.92 $6.92 175,708
2022-11-16 $6.90 $7.14 $6.79 $6.94 $6.94 227,032
2022-11-15 $7.57 $7.81 $6.90 $6.97 $6.97 481,536
2022-11-14 $8.75 $8.81 $8.35 $8.38 $8.38 129,696
2022-11-11 $8.83 $8.95 $8.67 $8.76 $8.76 58,374
2022-11-10 $8.90 $8.99 $8.53 $8.69 $8.69 75,708
2022-11-09 $8.70 $9.07 $8.50 $8.70 $8.70 85,925
2022-11-08 $8.84 $9.00 $8.67 $8.75 $8.75 51,026
2022-11-07 $8.80 $9.12 $8.52 $8.78 $8.78 186,931
2022-11-04 $8.84 $8.89 $8.35 $8.75 $8.75 102,507
2022-11-03 $8.64 $8.79 $8.39 $8.56 $8.56 100,604
2022-11-02 $8.71 $8.79 $8.35 $8.45 $8.45 87,552
2022-11-01 $8.97 $9.00 $8.61 $8.68 $8.68 48,286
2022-10-31 $8.58 $8.99 $8.37 $8.86 $8.86 127,153
2022-10-28 $8.44 $8.58 $8.35 $8.58 $8.58 60,907
2022-10-27 $8.52 $8.63 $8.35 $8.43 $8.43 49,582
2022-10-26 $8.45 $8.66 $8.29 $8.52 $8.52 188,091
2022-10-25 $8.00 $8.48 $7.79 $8.44 $8.44 66,890
2022-10-24 $7.71 $8.14 $7.60 $7.95 $7.95 101,469
2022-10-21 $7.95 $8.05 $7.65 $7.85 $7.85 75,918
2022-10-20 $7.57 $7.99 $7.54 $7.95 $7.95 101,794
2022-10-19 $8.10 $8.10 $7.56 $7.65 $7.65 113,326
2022-10-18 $8.21 $8.35 $7.97 $8.22 $8.22 127,269
2022-10-17 $7.72 $8.05 $7.70 $8.00 $8.00 105,094
2022-10-14 $7.82 $7.98 $7.61 $7.69 $7.69 68,642
2022-10-13 $7.38 $7.85 $7.23 $7.74 $7.74 150,163
2022-10-12 $7.66 $7.75 $7.42 $7.61 $7.61 68,097
2022-10-11 $7.75 $7.76 $7.29 $7.71 $7.71 79,974
2022-10-10 $7.84 $7.88 $7.54 $7.74 $7.74 95,629
2022-10-07 $8.26 $8.36 $7.50 $7.67 $7.67 121,944
2022-10-06 $8.62 $8.66 $8.28 $8.40 $8.40 110,340
2022-10-05 $8.92 $9.29 $8.68 $8.75 $8.75 101,762
2022-10-04 $9.60 $9.67 $8.66 $8.74 $8.74 191,409
2022-10-03 $8.70 $9.69 $8.45 $9.40 $9.40 287,186
2022-09-30 $7.90 $8.68 $7.59 $8.44 $8.44 124,359
2022-09-29 $7.88 $8.02 $7.43 $7.89 $7.89 88,470
2022-09-28 $7.42 $7.87 $7.30 $7.76 $7.76 64,867
2022-09-27 $7.49 $7.53 $7.28 $7.42 $7.42 46,534
2022-09-26 $7.08 $7.60 $7.05 $7.40 $7.40 74,826
2022-09-23 $7.49 $7.49 $7.02 $7.20 $7.20 127,930
2022-09-22 $8.17 $8.25 $7.61 $7.73 $7.73 93,422
2022-09-21 $7.95 $8.13 $7.72 $8.13 $8.13 96,097
2022-09-20 $7.56 $8.09 $7.46 $7.95 $7.95 135,018
2022-09-19 $7.76 $7.81 $7.10 $7.38 $7.38 110,196
2022-09-16 $7.46 $7.82 $6.99 $7.82 $7.82 141,940
2022-09-15 $8.00 $8.22 $7.51 $7.61 $7.61 95,593
2022-09-14 $8.10 $8.18 $7.84 $7.95 $7.95 73,594
2022-09-13 $8.40 $8.44 $7.86 $8.08 $8.08 97,739
2022-09-12 $8.26 $8.80 $8.16 $8.62 $8.62 137,940
2022-09-09 $8.21 $8.50 $7.97 $8.16 $8.16 151,450
2022-09-08 $7.80 $8.30 $7.72 $8.25 $8.25 177,350
2022-09-07 $7.72 $7.75 $7.50 $7.72 $7.72 66,738
2022-09-06 $7.45 $7.75 $7.40 $7.69 $7.69 158,382
2022-09-02 $7.25 $7.50 $7.15 $7.38 $7.38 167,243
2022-09-01 $6.32 $7.20 $6.29 $7.18 $7.18 113,205
2022-08-31 $6.92 $6.92 $6.25 $6.29 $6.29 33,894
2022-08-30 $7.00 $7.05 $6.69 $6.95 $6.95 48,138
2022-08-29 $7.18 $7.18 $6.90 $7.00 $7.00 62,032
2022-08-26 $6.44 $6.86 $6.44 $6.86 $6.86 42,158
2022-08-25 $6.89 $6.93 $6.47 $6.50 $6.50 104,122
2022-08-24 $6.86 $7.03 $6.76 $6.93 $6.93 33,620
2022-08-23 $6.60 $7.00 $6.60 $6.90 $6.90 55,621
2022-08-22 $7.24 $7.69 $6.18 $6.61 $6.61 224,190
2022-08-19 $6.40 $7.19 $6.32 $7.00 $7.00 238,775
2022-08-18 $6.35 $6.40 $6.01 $6.32 $6.32 47,640
2022-08-17 $6.00 $6.38 $5.82 $6.35 $6.35 92,508
2022-08-16 $6.00 $6.43 $5.63 $6.01 $6.01 158,600
2022-08-15 $4.67 $4.97 $4.49 $4.97 $4.97 44,866
2022-08-12 $4.51 $4.75 $4.51 $4.74 $4.74 9,615
2022-08-11 $4.66 $4.72 $4.51 $4.72 $4.72 7,863
2022-08-10 $4.68 $4.74 $4.60 $4.64 $4.64 12,418
2022-08-09 $4.75 $4.75 $4.47 $4.47 $4.47 7,756
2022-08-08 $4.68 $4.71 $4.62 $4.70 $4.70 14,606
2022-08-05 $4.70 $4.74 $4.51 $4.72 $4.72 13,256
2022-08-04 $4.25 $4.62 $4.14 $4.60 $4.60 28,559
2022-08-03 $4.21 $4.26 $4.20 $4.22 $4.22 19,203
2022-08-02 $4.20 $4.25 $4.08 $4.25 $4.25 18,912
2022-08-01 $4.16 $4.26 $4.04 $4.23 $4.23 6,709
2022-07-29 $4.15 $4.20 $4.08 $4.20 $4.20 8,200
2022-07-28 $4.12 $4.15 $3.98 $4.08 $4.08 11,923
2022-07-27 $4.00 $4.10 $4.00 $4.07 $4.07 16,670
2022-07-26 $4.08 $4.08 $3.94 $3.99 $3.99 29,407
2022-07-25 $4.05 $4.18 $4.00 $4.01 $4.01 26,278
2022-07-22 $4.13 $4.13 $4.03 $4.04 $4.04 18,180
2022-07-21 $4.23 $4.26 $4.06 $4.12 $4.12 30,063
2022-07-20 $4.12 $4.27 $4.12 $4.16 $4.16 14,282
2022-07-19 $4.16 $4.30 $4.11 $4.12 $4.12 32,706
2022-07-18 $4.05 $4.20 $4.00 $4.00 $4.00 11,064
2022-07-15 $4.03 $4.07 $3.99 $4.07 $4.07 4,245
2022-07-14 $4.02 $4.11 $4.00 $4.04 $4.04 10,528
2022-07-13 $4.05 $4.10 $3.96 $4.08 $4.08 17,177
2022-07-12 $4.00 $4.19 $3.93 $4.10 $4.10 23,588
2022-07-11 $4.10 $4.22 $3.96 $3.97 $3.97 17,981
2022-07-08 $4.09 $4.12 $4.03 $4.10 $4.10 8,381
2022-07-07 $4.07 $4.22 $4.01 $4.09 $4.09 10,315
2022-07-06 $3.98 $4.13 $3.95 $4.03 $4.03 16,024
2022-07-05 $4.25 $4.25 $3.90 $4.00 $4.00 38,296
2022-07-01 $4.06 $4.18 $4.06 $4.09 $4.09 34,524
2022-06-30 $3.93 $4.09 $3.90 $4.09 $4.09 28,361
2022-06-29 $4.05 $4.07 $3.96 $3.97 $3.97 8,661
2022-06-28 $4.23 $4.23 $3.90 $4.08 $4.08 40,542
2022-06-27 $4.03 $4.07 $3.95 $4.03 $4.03 19,857
2022-06-24 $3.99 $4.03 $3.93 $3.95 $3.95 29,030
2022-06-23 $3.93 $3.99 $3.90 $3.92 $3.92 24,692
2022-06-22 $3.99 $4.08 $3.88 $3.93 $3.93 29,485
2022-06-21 $3.60 $4.07 $3.60 $4.00 $4.00 100,328
2022-06-17 $3.79 $4.00 $3.60 $3.65 $3.65 20,059
2022-06-16 $3.90 $4.01 $3.70 $3.70 $3.70 17,489
2022-06-15 $4.04 $4.04 $3.92 $3.96 $3.96 22,852
2022-06-14 $3.80 $3.88 $3.72 $3.85 $3.85 21,498
2022-06-13 $4.13 $4.22 $3.67 $3.80 $3.80 53,526
2022-06-10 $4.40 $4.80 $4.18 $4.26 $4.26 95,195
2022-06-09 $4.58 $4.58 $4.30 $4.36 $4.36 12,198
2022-06-08 $4.70 $4.72 $4.56 $4.58 $4.58 12,861
2022-06-07 $4.39 $4.80 $4.36 $4.67 $4.67 54,053
2022-06-06 $4.40 $4.41 $4.31 $4.40 $4.40 15,599
2022-06-03 $4.39 $4.43 $4.28 $4.39 $4.39 45,652
2022-06-02 $4.32 $4.53 $4.32 $4.40 $4.40 68,277
2022-06-01 $4.39 $4.42 $4.31 $4.32 $4.32 17,454
2022-05-31 $4.42 $4.48 $4.35 $4.40 $4.40 38,761
2022-05-27 $4.49 $4.50 $4.35 $4.42 $4.42 50,232
2022-05-26 $4.49 $4.51 $4.37 $4.44 $4.44 57,528
2022-05-25 $4.47 $4.59 $4.39 $4.46 $4.46 38,799
2022-05-24 $4.74 $4.75 $4.33 $4.47 $4.47 61,543
2022-05-23 $4.92 $4.92 $4.67 $4.70 $4.70 35,306
2022-05-20 $5.00 $5.03 $4.75 $4.90 $4.90 31,689
2022-05-19 $5.13 $5.20 $4.95 $5.00 $5.00 18,565
2022-05-18 $5.23 $5.23 $5.04 $5.08 $5.08 11,053
2022-05-17 $5.62 $5.62 $5.21 $5.24 $5.24 31,306
2022-05-16 $5.06 $5.43 $5.06 $5.21 $5.21 19,792
2022-05-13 $4.99 $5.18 $4.97 $5.09 $5.09 10,396
2022-05-12 $4.92 $5.06 $4.90 $4.92 $4.92 34,290
2022-05-11 $4.96 $5.12 $4.92 $4.93 $4.93 37,543
2022-05-10 $5.32 $5.32 $5.00 $5.05 $5.05 14,100
2022-05-09 $5.33 $5.35 $4.90 $5.13 $5.13 160,006
2022-05-06 $5.60 $5.63 $5.41 $5.49 $5.49 25,585
2022-05-05 $5.82 $5.82 $5.65 $5.65 $5.65 20,517
2022-05-04 $5.72 $5.85 $5.70 $5.83 $5.83 17,607
2022-05-03 $5.68 $5.76 $5.59 $5.70 $5.70 22,335
2022-05-02 $5.50 $5.77 $5.40 $5.68 $5.68 35,415
2022-04-29 $5.79 $5.79 $5.43 $5.48 $5.48 73,619
2022-04-28 $5.53 $5.88 $5.53 $5.83 $5.83 20,459
2022-04-27 $5.68 $5.70 $5.50 $5.66 $5.66 46,778
2022-04-26 $5.83 $5.90 $5.69 $5.74 $5.74 18,427
2022-04-25 $5.91 $5.94 $5.73 $5.80 $5.80 38,186
2022-04-22 $6.00 $6.00 $5.86 $5.98 $5.98 15,159
2022-04-21 $6.09 $6.11 $5.96 $5.97 $5.97 9,937
2022-04-20 $6.22 $6.23 $6.12 $6.17 $6.17 5,468
2022-04-19 $6.30 $6.40 $6.19 $6.30 $6.30 15,198
2022-04-18 $6.07 $6.38 $6.00 $6.23 $6.23 34,955
2022-04-14 $5.70 $5.97 $5.70 $5.90 $5.90 35,069
2022-04-13 $5.71 $5.77 $5.60 $5.77 $5.77 11,973
2022-04-12 $5.78 $5.85 $5.50 $5.63 $5.63 144,775
2022-04-11 $5.87 $6.07 $5.77 $5.80 $5.80 11,739
2022-04-08 $5.90 $5.99 $5.74 $5.90 $5.90 37,962
2022-04-07 $6.10 $6.19 $5.70 $5.85 $5.85 166,854
2022-04-06 $6.05 $6.14 $6.04 $6.09 $6.09 13,131
2022-04-05 $6.15 $6.19 $6.02 $6.10 $6.10 42,736
2022-04-04 $6.07 $6.21 $6.07 $6.15 $6.15 37,056
2022-04-01 $6.13 $6.23 $6.07 $6.12 $6.12 33,802
2022-03-31 $6.29 $6.33 $6.09 $6.15 $6.15 48,798
2022-03-30 $6.24 $6.30 $6.06 $6.20 $6.20 40,477
2022-03-29 $6.24 $6.29 $5.98 $6.22 $6.22 37,016
2022-03-28 $6.19 $6.26 $5.90 $6.19 $6.19 109,698
2022-03-25 $6.56 $6.71 $6.20 $6.30 $6.30 42,891
2022-03-24 $6.30 $6.72 $6.29 $6.55 $6.55 40,101
2022-03-23 $6.29 $6.42 $6.20 $6.29 $6.29 64,680
2022-03-22 $6.28 $6.52 $6.22 $6.40 $6.40 43,468
2022-03-21 $6.85 $6.93 $6.19 $6.28 $6.28 98,842
2022-03-18 $6.60 $6.88 $6.30 $6.71 $6.71 88,433
2022-03-17 $6.25 $6.70 $6.25 $6.68 $6.68 25,739
2022-03-16 $6.88 $6.92 $6.17 $6.20 $6.20 72,874
2022-03-15 $6.23 $6.61 $6.23 $6.50 $6.50 17,371
2022-03-14 $6.80 $6.80 $6.23 $6.30 $6.30 35,515
2022-03-11 $7.07 $7.22 $6.65 $6.71 $6.71 71,302
2022-03-10 $6.71 $7.07 $6.45 $7.07 $7.07 33,023
2022-03-09 $6.18 $6.69 $6.15 $6.65 $6.65 46,278
2022-03-08 $6.38 $6.53 $5.74 $6.00 $6.00 302,134
2022-03-07 $6.73 $6.85 $6.28 $6.38 $6.38 50,498
2022-03-04 $6.65 $6.85 $6.56 $6.80 $6.80 29,376
2022-03-03 $6.90 $7.22 $6.81 $6.90 $6.90 46,639
2022-03-02 $6.69 $6.93 $6.68 $6.77 $6.77 10,664
2022-03-01 $6.95 $6.95 $6.60 $6.71 $6.71 26,755
2022-02-28 $6.70 $7.14 $6.65 $6.95 $6.95 24,724
2022-02-25 $6.99 $7.24 $6.50 $6.70 $6.70 43,278
2022-02-24 $6.91 $6.92 $6.57 $6.83 $6.83 44,994
2022-02-23 $7.24 $7.29 $7.00 $7.01 $7.01 20,017
2022-02-22 $6.96 $7.34 $6.95 $7.12 $7.12 37,510
2022-02-18 $7.16 $7.57 $7.04 $7.07 $7.07 95,221
2022-02-17 $7.24 $7.35 $6.98 $7.21 $7.21 40,547
2022-02-16 $7.27 $7.41 $7.12 $7.29 $7.29 107,271
2022-02-15 $7.19 $7.64 $7.01 $7.20 $7.20 162,767
2022-02-14 $7.11 $7.51 $7.09 $7.09 $7.09 36,098
2022-02-11 $7.76 $7.98 $6.83 $7.00 $7.00 74,477
2022-02-10 $7.59 $8.30 $7.59 $7.76 $7.76 219,323
2022-02-09 $6.86 $8.20 $6.86 $7.52 $7.52 239,399
2022-02-08 $6.58 $6.88 $6.51 $6.82 $6.82 56,315
2022-02-07 $6.54 $6.66 $6.16 $6.50 $6.50 44,047
2022-02-04 $6.23 $6.77 $6.10 $6.54 $6.54 63,074
2022-02-03 $6.71 $6.87 $6.18 $6.30 $6.30 52,303
2022-02-02 $6.59 $7.04 $6.51 $6.88 $6.88 103,268
2022-02-01 $6.11 $6.64 $6.11 $6.51 $6.51 24,026
2022-01-31 $5.95 $6.26 $5.90 $6.15 $6.15 19,565
2022-01-28 $5.96 $6.04 $5.57 $5.92 $5.92 64,602
2022-01-27 $6.10 $6.12 $5.89 $5.98 $5.98 40,494
2022-01-26 $6.13 $6.29 $6.06 $6.11 $6.11 23,676
2022-01-25 $5.83 $6.22 $5.80 $6.12 $6.12 28,662
2022-01-24 $5.96 $6.03 $5.71 $5.91 $5.91 70,023
2022-01-21 $6.09 $6.10 $5.94 $6.01 $6.01 54,611
2022-01-20 $6.08 $6.22 $6.06 $6.10 $6.10 17,917
2022-01-19 $6.41 $6.46 $6.03 $6.06 $6.06 28,036
2022-01-18 $6.35 $6.48 $6.25 $6.42 $6.42 17,766
2022-01-14 $6.40 $6.51 $6.22 $6.33 $6.33 45,296
2022-01-13 $6.67 $6.67 $6.29 $6.40 $6.40 48,682
2022-01-12 $6.44 $6.75 $6.44 $6.60 $6.60 38,678
2022-01-11 $6.11 $6.85 $6.00 $6.40 $6.40 56,175
2022-01-10 $6.29 $6.30 $6.03 $6.09 $6.09 42,307
2022-01-07 $6.76 $6.76 $6.17 $6.30 $6.30 35,414
2022-01-06 $6.65 $6.97 $6.50 $6.76 $6.76 41,464
2022-01-05 $7.42 $7.47 $6.63 $6.71 $6.71 62,593
2022-01-04 $7.50 $7.50 $7.31 $7.39 $7.39 100,704
2022-01-03 $7.03 $7.46 $6.98 $7.46 $7.46 83,583
2021-12-31 $6.85 $7.05 $6.80 $6.94 $6.94 46,260
2021-12-30 $6.96 $7.20 $6.79 $6.89 $6.89 75,009
2021-12-29 $6.50 $7.01 $6.48 $6.96 $6.96 127,629
2021-12-28 $6.45 $6.91 $6.41 $6.46 $6.46 126,212
2021-12-27 $6.60 $6.60 $6.36 $6.49 $6.49 49,183
2021-12-23 $6.05 $6.85 $6.05 $6.60 $6.60 235,544
2021-12-22 $6.15 $6.53 $6.00 $6.11 $6.11 39,130
2021-12-21 $6.05 $6.34 $6.01 $6.15 $6.15 68,462
2021-12-20 $6.05 $6.32 $5.90 $6.04 $6.04 74,113
2021-12-17 $6.12 $6.32 $6.03 $6.16 $6.16 25,091
2021-12-16 $6.46 $6.47 $5.96 $6.12 $6.12 43,357
2021-12-15 $6.17 $6.47 $6.03 $6.38 $6.38 56,325
2021-12-14 $6.22 $6.31 $6.06 $6.23 $6.23 18,238
2021-12-13 $6.17 $6.38 $6.02 $6.30 $6.30 43,417
2021-12-10 $6.35 $6.56 $6.19 $6.19 $6.19 59,018
2021-12-09 $6.82 $6.84 $6.21 $6.27 $6.27 79,386
2021-12-08 $6.06 $6.85 $6.02 $6.82 $6.82 204,429
2021-12-07 $5.50 $5.74 $5.40 $5.65 $5.65 515,985
2021-12-06 $5.35 $5.52 $5.23 $5.50 $5.50 51,926
2021-12-03 $4.89 $5.34 $4.86 $5.26 $5.26 145,376
2021-12-02 $5.15 $5.19 $4.86 $4.86 $4.86 116,466
2021-12-01 $5.31 $5.47 $5.08 $5.11 $5.11 125,342
2021-11-30 $5.35 $5.35 $5.17 $5.22 $5.22 47,327
2021-11-29 $5.27 $5.52 $5.27 $5.37 $5.37 41,437
2021-11-26 $5.67 $5.69 $5.15 $5.39 $5.39 89,428
2021-11-24 $5.36 $5.59 $5.29 $5.54 $5.54 100,263
2021-11-23 $5.50 $5.59 $5.48 $5.52 $5.52 262,998
2021-11-22 $5.70 $5.75 $5.29 $5.57 $5.57 208,065
2021-11-19 $5.93 $5.99 $5.80 $5.89 $5.89 63,389
2021-11-18 $6.10 $6.10 $5.92 $6.00 $6.00 95,794
2021-11-17 $5.93 $6.22 $5.89 $6.10 $6.10 63,628
2021-11-16 $5.94 $6.12 $5.30 $5.96 $5.96 180,427
2021-11-15 $6.10 $6.15 $5.86 $6.00 $6.00 163,667
2021-11-12 $5.75 $6.09 $5.57 $6.00 $6.00 195,746
2021-11-11 $5.42 $5.75 $5.30 $5.68 $5.68 149,102
2021-11-10 $5.25 $5.70 $5.25 $5.47 $5.47 111,250
2021-11-09 $5.34 $5.50 $5.32 $5.46 $5.46 66,262
2021-11-08 $5.28 $5.38 $5.09 $5.34 $5.34 153,390
2021-11-05 $5.26 $5.39 $5.25 $5.32 $5.32 64,167
2021-11-04 $5.61 $5.85 $5.22 $5.25 $5.25 103,852
2021-11-03 $5.75 $5.75 $5.50 $5.52 $5.52 146,021
2021-11-02 $5.67 $5.95 $5.63 $5.80 $5.80 76,901
2021-11-01 $5.77 $6.04 $5.57 $5.71 $5.71 80,875
2021-10-29 $5.98 $6.01 $5.81 $5.82 $5.82 29,695
2021-10-28 $5.90 $6.21 $5.90 $6.05 $6.05 17,721
2021-10-27 $6.15 $6.15 $5.91 $5.92 $5.92 39,706
2021-10-26 $6.03 $6.19 $6.03 $6.18 $6.18 35,182
2021-10-25 $6.17 $6.25 $6.00 $6.03 $6.03 62,164
2021-10-22 $6.30 $6.34 $6.15 $6.22 $6.22 19,125
2021-10-21 $6.27 $6.30 $6.21 $6.30 $6.30 31,175
2021-10-20 $6.15 $6.27 $5.86 $6.27 $6.27 48,466
2021-10-19 $6.42 $6.44 $6.15 $6.16 $6.16 80,518
2021-10-18 $6.51 $6.54 $6.40 $6.45 $6.45 83,616
2021-10-15 $6.49 $6.58 $6.30 $6.42 $6.42 157,479
2021-10-14 $6.46 $6.46 $6.25 $6.40 $6.40 27,326
2021-10-13 $6.49 $6.50 $6.25 $6.40 $6.40 26,742
2021-10-12 $6.30 $6.52 $6.25 $6.46 $6.46 85,404
2021-10-11 $6.36 $6.44 $6.24 $6.31 $6.31 41,611
2021-10-08 $6.23 $6.45 $6.22 $6.29 $6.29 100,857
2021-10-07 $6.27 $6.41 $6.23 $6.29 $6.29 16,869
2021-10-06 $6.43 $6.44 $6.24 $6.25 $6.25 44,933
2021-10-05 $6.29 $6.45 $6.21 $6.38 $6.38 71,386
2021-10-04 $6.05 $6.29 $6.05 $6.28 $6.28 100,822
2021-10-01 $6.11 $6.16 $5.88 $5.96 $5.96 33,726
2021-09-30 $6.08 $6.23 $6.01 $6.10 $6.10 53,101
2021-09-29 $5.76 $6.18 $5.76 $6.08 $6.08 108,338
2021-09-28 $5.67 $5.84 $5.58 $5.75 $5.75 47,945
2021-09-27 $5.76 $5.80 $5.50 $5.75 $5.75 65,264
2021-09-24 $5.89 $5.98 $5.71 $5.85 $5.85 27,277
2021-09-23 $5.94 $6.00 $5.89 $5.90 $5.90 45,267
2021-09-22 $5.90 $6.00 $5.86 $5.99 $5.99 23,310
2021-09-21 $5.58 $5.92 $5.58 $5.85 $5.85 50,153
2021-09-20 $5.77 $5.77 $5.52 $5.67 $5.67 24,275
2021-09-17 $5.76 $5.97 $5.60 $5.86 $5.86 96,220
2021-09-16 $5.88 $6.00 $5.72 $5.76 $5.76 24,490
2021-09-15 $5.98 $6.00 $5.71 $5.92 $5.92 79,276
2021-09-14 $6.00 $6.02 $5.88 $5.96 $5.96 24,874
2021-09-13 $6.20 $6.27 $5.97 $5.98 $5.98 32,640
2021-09-10 $6.19 $6.35 $6.08 $6.14 $6.14 27,322
2021-09-09 $6.35 $6.35 $6.11 $6.14 $6.14 41,003
2021-09-08 $6.36 $6.45 $6.20 $6.30 $6.30 125,336
2021-09-07 $6.45 $6.56 $6.37 $6.41 $6.41 34,666
2021-09-03 $6.53 $6.69 $6.43 $6.45 $6.45 50,377
2021-09-02 $6.85 $6.96 $6.44 $6.49 $6.49 45,810
2021-09-01 $6.68 $6.94 $6.60 $6.75 $6.75 49,915
2021-08-31 $6.52 $6.74 $6.45 $6.66 $6.66 47,843
2021-08-30 $6.31 $6.66 $6.30 $6.61 $6.61 37,318
2021-08-27 $6.17 $6.37 $6.12 $6.30 $6.30 40,782
2021-08-26 $6.14 $6.30 $6.09 $6.15 $6.15 48,518
2021-08-25 $6.40 $6.42 $6.01 $6.06 $6.06 108,286
2021-08-24 $7.13 $7.25 $6.35 $6.46 $6.46 139,732
2021-08-23 $6.65 $7.19 $6.65 $7.10 $7.10 135,657
2021-08-20 $6.61 $6.80 $6.47 $6.59 $6.59 62,404
2021-08-19 $6.33 $6.62 $6.28 $6.62 $6.62 101,412
2021-08-18 $5.90 $6.48 $5.76 $6.33 $6.33 126,553
2021-08-17 $5.90 $6.00 $5.69 $5.80 $5.80 124,218
2021-08-16 $6.05 $6.07 $5.76 $5.89 $5.89 112,631
2021-08-13 $5.86 $6.18 $5.86 $6.08 $6.08 54,383
2021-08-12 $5.94 $5.95 $5.84 $5.84 $5.84 37,545
2021-08-11 $5.92 $6.00 $5.83 $5.90 $5.90 27,104
2021-08-10 $5.92 $5.99 $5.79 $5.93 $5.93 48,524
2021-08-09 $5.74 $6.01 $5.68 $5.97 $5.97 83,552
2021-08-06 $5.80 $6.00 $5.76 $5.82 $5.82 37,641
2021-08-05 $5.63 $5.98 $5.52 $5.82 $5.82 58,680
2021-08-04 $5.90 $6.00 $5.51 $5.57 $5.57 191,880
2021-08-03 $6.23 $6.24 $5.87 $5.97 $5.97 81,244
2021-08-02 $5.84 $6.32 $5.80 $6.23 $6.23 84,496
2021-07-30 $6.35 $6.45 $5.75 $5.92 $5.92 174,019
2021-07-29 $6.66 $6.66 $6.33 $6.40 $6.40 62,574
2021-07-28 $6.34 $6.71 $6.30 $6.59 $6.59 73,832
2021-07-27 $6.70 $6.75 $6.23 $6.35 $6.35 137,752
2021-07-26 $6.52 $6.86 $6.50 $6.65 $6.65 71,778
2021-07-23 $6.60 $6.66 $6.36 $6.51 $6.51 72,837
2021-07-22 $6.76 $6.76 $6.56 $6.60 $6.60 47,521
2021-07-21 $6.66 $6.95 $6.58 $6.78 $6.78 67,439
2021-07-20 $6.56 $6.70 $6.29 $6.60 $6.60 144,513
2021-07-19 $6.77 $6.80 $6.42 $6.60 $6.60 139,027
2021-07-16 $6.45 $6.85 $6.39 $6.71 $6.71 102,406
2021-07-15 $7.12 $7.27 $6.22 $6.34 $6.34 222,162
2021-07-14 $7.50 $7.59 $7.06 $7.12 $7.12 142,482
2021-07-13 $7.31 $7.70 $7.27 $7.56 $7.56 287,436
2021-07-12 $7.51 $7.71 $6.76 $7.16 $7.16 294,138
2021-07-09 $7.31 $7.72 $7.26 $7.54 $7.54 288,650
2021-07-08 $6.55 $7.48 $6.49 $7.26 $7.26 366,422
2021-07-07 $6.95 $6.98 $6.27 $6.49 $6.49 124,155
2021-07-06 $6.90 $7.09 $6.70 $6.93 $6.93 135,570
2021-07-02 $6.63 $7.10 $6.62 $6.88 $6.88 222,754
2021-07-01 $6.37 $6.52 $6.24 $6.52 $6.52 107,835
2021-06-30 $5.82 $6.35 $5.82 $6.35 $6.35 92,924
2021-06-29 $6.04 $6.04 $5.78 $5.85 $5.85 74,568
2021-06-28 $6.21 $6.29 $6.03 $6.04 $6.04 82,545
2021-06-25 $6.18 $6.32 $6.05 $6.32 $6.32 114,371
2021-06-24 $6.15 $6.15 $5.91 $6.15 $6.15 66,811
2021-06-23 $5.94 $6.13 $5.80 $6.13 $6.13 64,497
2021-06-22 $5.82 $6.02 $5.69 $5.98 $5.98 105,951
2021-06-21 $6.46 $6.46 $5.52 $5.62 $5.62 478,443
2021-06-18 $6.87 $6.87 $6.42 $6.63 $6.63 140,290
2021-06-17 $6.51 $6.83 $6.50 $6.74 $6.74 115,649
2021-06-16 $6.79 $6.90 $6.23 $6.48 $6.48 157,243
2021-06-15 $6.41 $6.80 $6.30 $6.80 $6.80 251,229
2021-06-14 $6.10 $6.58 $6.00 $6.31 $6.31 275,636
2021-06-11 $5.85 $6.04 $5.76 $5.88 $5.88 146,108
2021-06-10 $5.51 $5.85 $5.46 $5.85 $5.85 100,180
2021-06-09 $5.74 $5.79 $5.40 $5.46 $5.46 87,858
2021-06-08 $5.63 $5.87 $5.53 $5.72 $5.72 169,203
2021-06-07 $4.99 $5.56 $4.99 $5.56 $5.56 197,698
2021-06-04 $5.20 $5.22 $4.95 $4.99 $4.99 84,386
2021-06-03 $5.08 $5.20 $4.85 $5.20 $5.20 102,710
2021-06-02 $4.90 $5.14 $4.75 $5.12 $5.12 110,961
2021-06-01 $4.59 $4.95 $4.54 $4.83 $4.83 161,752
2021-05-28 $4.52 $4.57 $4.51 $4.51 $4.51 55,850
2021-05-27 $4.66 $4.69 $4.47 $4.52 $4.52 76,148
2021-05-26 $4.75 $4.83 $4.62 $4.65 $4.65 91,333
2021-05-25 $4.95 $4.99 $4.61 $4.65 $4.65 120,671
2021-05-24 $4.80 $5.49 $4.73 $4.85 $4.85 820,218
2021-05-21 $4.23 $4.63 $4.23 $4.47 $4.47 276,152
2021-05-20 $4.34 $4.40 $4.05 $4.23 $4.23 131,301
2021-05-19 $4.04 $4.37 $3.98 $4.27 $4.27 248,394
2021-05-18 $3.87 $4.12 $3.73 $4.04 $4.04 392,735
2021-05-17 $3.21 $3.66 $3.21 $3.49 $3.49 123,459
2021-05-14 $3.27 $3.30 $3.16 $3.28 $3.28 94,376
2021-05-13 $3.27 $3.35 $3.22 $3.23 $3.23 17,703
2021-05-12 $3.38 $3.45 $3.25 $3.27 $3.27 99,159
2021-05-11 $3.40 $3.48 $3.31 $3.48 $3.48 49,717
2021-05-10 $3.60 $3.60 $3.43 $3.48 $3.48 13,307
2021-05-07 $3.50 $3.65 $3.50 $3.55 $3.55 13,971
2021-05-06 $3.82 $3.82 $3.51 $3.57 $3.57 64,777
2021-05-05 $3.85 $3.88 $3.81 $3.82 $3.82 28,866
2021-05-04 $3.80 $3.87 $3.72 $3.87 $3.87 62,662
2021-05-03 $3.80 $3.85 $3.64 $3.85 $3.85 57,194
2021-04-30 $3.82 $3.83 $3.80 $3.81 $3.81 12,327
2021-04-29 $3.90 $4.03 $3.81 $3.86 $3.86 183,534
2021-04-28 $3.87 $3.90 $3.84 $3.86 $3.86 16,912
2021-04-27 $3.86 $3.88 $3.83 $3.84 $3.84 29,146
2021-04-26 $3.90 $3.90 $3.81 $3.82 $3.82 94,039
2021-04-23 $3.68 $3.97 $3.65 $3.90 $3.90 91,988
2021-04-22 $3.82 $3.90 $3.67 $3.70 $3.70 86,076
2021-04-21 $3.87 $3.88 $3.79 $3.82 $3.82 65,588
2021-04-20 $3.98 $3.98 $3.89 $3.89 $3.89 12,292
2021-04-19 $3.99 $4.02 $3.85 $3.97 $3.97 29,893
2021-04-16 $3.85 $4.07 $3.85 $3.99 $3.99 41,043
2021-04-15 $3.92 $3.96 $3.74 $3.89 $3.89 99,925
2021-04-14 $4.00 $4.06 $3.92 $3.92 $3.92 51,952
2021-04-13 $3.96 $4.09 $3.94 $4.05 $4.05 57,894
2021-04-12 $4.04 $4.09 $3.90 $3.92 $3.92 67,323
2021-04-09 $4.06 $4.12 $4.03 $4.07 $4.07 32,545
2021-04-08 $3.95 $4.08 $3.95 $4.08 $4.08 113,134
2021-04-07 $3.95 $3.97 $3.89 $3.95 $3.95 37,008
2021-04-06 $4.05 $4.07 $3.93 $3.98 $3.98 35,038
2021-04-05 $3.98 $4.19 $3.95 $4.00 $4.00 76,788
2021-04-01 $3.95 $4.05 $3.95 $3.98 $3.98 77,776
2021-03-31 $3.98 $4.03 $3.87 $3.90 $3.90 93,541
2021-03-30 $3.95 $4.14 $3.95 $3.97 $3.97 46,554
2021-03-29 $4.14 $4.37 $3.95 $3.95 $3.95 147,143
2021-03-26 $4.32 $4.58 $4.18 $4.29 $4.29 317,182
2021-03-25 $4.22 $4.35 $4.10 $4.28 $4.28 262,997
2021-03-24 $3.86 $4.28 $3.86 $4.22 $4.22 230,012
2021-03-23 $4.07 $4.07 $3.85 $3.85 $3.85 97,761
2021-03-22 $3.80 $4.06 $3.75 $4.06 $4.06 213,476
2021-03-19 $3.60 $3.75 $3.50 $3.75 $3.75 69,915
2021-03-18 $3.55 $3.71 $3.48 $3.65 $3.65 93,819
2021-03-17 $3.65 $3.69 $3.42 $3.57 $3.57 81,313
2021-03-16 $3.82 $3.82 $3.66 $3.66 $3.66 70,451
2021-03-15 $3.66 $3.90 $3.66 $3.83 $3.83 152,185
2021-03-12 $3.26 $3.98 $3.22 $3.50 $3.50 745,652
2021-03-11 $3.03 $3.13 $2.96 $3.13 $3.13 89,319
2021-03-10 $3.02 $3.10 $2.97 $2.97 $2.97 22,443
2021-03-09 $3.06 $3.13 $3.02 $3.08 $3.08 25,257
2021-03-08 $2.96 $3.07 $2.96 $3.07 $3.07 11,811
2021-03-05 $2.87 $3.00 $2.86 $2.99 $2.99 28,808
2021-03-04 $3.00 $3.03 $2.80 $2.88 $2.88 39,010
2021-03-03 $3.08 $3.14 $3.01 $3.06 $3.06 28,667
2021-03-02 $3.00 $3.06 $2.90 $3.04 $3.04 15,126
2021-03-01 $3.14 $3.15 $2.99 $3.01 $3.01 23,348
2021-02-26 $3.01 $3.13 $2.95 $3.01 $3.01 63,814
2021-02-25 $3.13 $3.13 $2.87 $2.93 $2.93 71,437
2021-02-24 $3.07 $3.14 $3.05 $3.08 $3.08 57,718
2021-02-23 $3.10 $3.18 $2.87 $3.00 $3.00 79,009
2021-02-22 $3.26 $3.31 $3.20 $3.24 $3.24 28,818
2021-02-19 $3.20 $3.25 $3.16 $3.24 $3.24 19,115
2021-02-18 $3.15 $3.25 $3.15 $3.20 $3.20 24,316
2021-02-17 $3.38 $3.38 $3.14 $3.22 $3.22 40,345
2021-02-16 $3.32 $3.45 $3.03 $3.26 $3.26 141,906
2021-02-12 $3.10 $3.38 $3.06 $3.20 $3.20 94,460
2021-02-11 $3.50 $3.60 $3.06 $3.08 $3.08 174,849
2021-02-10 $2.94 $3.42 $2.94 $3.35 $3.35 343,356
2021-02-09 $2.90 $2.98 $2.86 $2.89 $2.89 57,514
2021-02-08 $2.88 $2.94 $2.84 $2.88 $2.88 36,008
2021-02-05 $2.82 $2.87 $2.71 $2.81 $2.81 22,606
2021-02-04 $2.88 $2.92 $2.78 $2.86 $2.86 49,442
2021-02-03 $2.71 $2.84 $2.57 $2.84 $2.84 46,328
2021-02-02 $2.60 $2.68 $2.58 $2.67 $2.67 42,147
2021-02-01 $2.54 $2.58 $2.48 $2.58 $2.58 11,781
2021-01-29 $2.42 $2.55 $2.35 $2.52 $2.52 20,262
2021-01-28 $2.66 $2.70 $2.18 $2.44 $2.44 46,585
2021-01-27 $2.64 $2.71 $2.52 $2.65 $2.65 35,081
2021-01-26 $2.85 $2.85 $2.69 $2.71 $2.71 80,005
2021-01-25 $2.80 $2.94 $2.71 $2.75 $2.75 27,454
2021-01-22 $2.86 $2.90 $2.79 $2.85 $2.85 23,029
2021-01-21 $2.63 $2.86 $2.62 $2.83 $2.83 70,131
2021-01-20 $2.63 $2.64 $2.56 $2.56 $2.56 13,667
2021-01-19 $2.72 $2.72 $2.63 $2.64 $2.64 22,084
2021-01-15 $2.61 $2.67 $2.47 $2.67 $2.67 46,505
2021-01-14 $2.52 $2.59 $2.52 $2.59 $2.59 28,640
2021-01-13 $2.52 $2.54 $2.46 $2.49 $2.49 10,429
2021-01-12 $2.54 $2.55 $2.45 $2.51 $2.51 20,780
2021-01-11 $2.47 $2.55 $2.47 $2.48 $2.48 14,878
2021-01-08 $2.50 $2.60 $2.45 $2.53 $2.53 42,612
2021-01-07 $2.37 $2.49 $2.29 $2.45 $2.45 61,460
2021-01-06 $2.40 $2.43 $2.38 $2.39 $2.39 21,907
2021-01-05 $2.39 $2.45 $2.34 $2.40 $2.40 50,005
2021-01-04 $2.41 $2.45 $2.32 $2.38 $2.38 17,010
2020-12-31 $2.40 $2.46 $2.30 $2.31 $2.31 40,852
2020-12-30 $2.19 $2.40 $2.12 $2.37 $2.37 80,697
2020-12-29 $2.20 $2.36 $2.17 $2.17 $2.17 79,979
2020-12-28 $1.97 $2.94 $1.96 $2.20 $2.20 792,236
2020-12-24 $2.00 $2.01 $1.97 $2.01 $2.01 32,109
2020-12-23 $1.92 $2.00 $1.88 $1.97 $1.97 63,720
2020-12-22 $1.92 $1.94 $1.90 $1.91 $1.91 22,237
2020-12-21 $1.90 $1.94 $1.90 $1.90 $1.90 106,040
2020-12-18 $1.92 $1.97 $1.90 $1.90 $1.90 49,770
2020-12-17 $1.94 $1.98 $1.91 $1.92 $1.92 29,015
2020-12-16 $1.94 $1.97 $1.94 $1.94 $1.94 26,481
2020-12-15 $1.98 $1.99 $1.95 $1.96 $1.96 27,341
2020-12-14 $2.03 $2.03 $1.95 $1.97 $1.97 37,220
2020-12-11 $1.98 $2.03 $1.98 $2.01 $2.01 8,721
2020-12-10 $2.04 $2.04 $2.00 $2.00 $2.00 4,650
2020-12-09 $2.05 $2.05 $1.99 $2.00 $2.00 32,632
2020-12-08 $2.04 $2.11 $2.01 $2.04 $2.04 150,602
2020-12-07 $2.01 $2.06 $2.01 $2.04 $2.04 13,845
2020-12-04 $2.07 $2.10 $2.02 $2.06 $2.06 24,782
2020-12-03 $2.02 $2.05 $2.00 $2.04 $2.04 23,820
2020-12-02 $2.01 $2.04 $2.01 $2.02 $2.02 13,371
2020-12-01 $2.01 $2.05 $2.00 $2.02 $2.02 11,512
2020-11-30 $2.02 $2.06 $2.02 $2.03 $2.03 7,485
2020-11-27 $2.05 $2.05 $1.98 $2.03 $2.03 19,597
2020-11-25 $1.94 $2.08 $1.94 $2.03 $2.03 13,199
2020-11-24 $1.96 $2.03 $1.95 $1.98 $1.98 23,518
2020-11-23 $1.89 $1.97 $1.86 $1.97 $1.97 17,089
2020-11-20 $1.92 $1.94 $1.86 $1.88 $1.88 13,803
2020-11-19 $1.91 $1.91 $1.86 $1.89 $1.89 20,970
2020-11-18 $1.88 $1.98 $1.88 $1.91 $1.91 16,271
2020-11-17 $1.90 $1.96 $1.88 $1.90 $1.90 35,844
2020-11-16 $2.03 $2.05 $1.93 $1.93 $1.93 34,565
2020-11-13 $1.99 $2.01 $1.97 $2.00 $2.00 26,695
2020-11-12 $1.95 $1.99 $1.95 $1.96 $1.96 5,654
2020-11-11 $1.89 $1.95 $1.89 $1.95 $1.95 9,302
2020-11-10 $1.87 $1.93 $1.87 $1.91 $1.91 42,016
2020-11-09 $1.83 $1.91 $1.83 $1.87 $1.87 17,702
2020-11-06 $1.85 $1.88 $1.80 $1.84 $1.84 19,320
2020-11-05 $1.84 $1.90 $1.84 $1.86 $1.86 10,785
2020-11-04 $1.85 $1.86 $1.81 $1.86 $1.86 3,711
2020-11-03 $1.81 $1.86 $1.79 $1.85 $1.85 18,404
2020-11-02 $1.85 $1.88 $1.82 $1.83 $1.83 16,743
2020-10-30 $1.89 $1.89 $1.85 $1.86 $1.86 3,509
2020-10-29 $1.88 $1.94 $1.85 $1.90 $1.90 10,303
2020-10-28 $1.93 $1.94 $1.81 $1.87 $1.87 42,930
2020-10-27 $2.00 $2.00 $1.93 $1.97 $1.97 9,976
2020-10-26 $1.95 $2.02 $1.92 $1.93 $1.93 36,602
2020-10-23 $2.10 $2.10 $2.02 $2.02 $2.02 21,967
2020-10-22 $2.09 $2.11 $2.02 $2.03 $2.03 37,286
2020-10-21 $2.17 $2.17 $2.04 $2.08 $2.08 47,461
2020-10-20 $2.01 $2.36 $2.01 $2.07 $2.07 298,123
2020-10-19 $1.98 $1.99 $1.91 $1.96 $1.96 20,294
2020-10-16 $2.05 $2.05 $2.00 $2.01 $2.01 13,682
2020-10-15 $2.10 $2.10 $2.00 $2.02 $2.02 28,892
2020-10-14 $2.09 $2.12 $2.09 $2.10 $2.10 34,783
2020-10-13 $2.07 $2.11 $2.04 $2.09 $2.09 95,137
2020-10-12 $1.97 $2.09 $1.90 $2.05 $2.05 196,676
2020-10-09 $2.03 $2.03 $1.93 $1.96 $1.96 18,453
2020-10-08 $2.02 $2.04 $2.00 $2.03 $2.03 5,060
2020-10-07 $2.04 $2.04 $1.97 $2.04 $2.04 23,420
2020-10-06 $1.98 $2.04 $1.98 $2.01 $2.01 17,335
2020-10-05 $1.95 $2.00 $1.93 $1.95 $1.95 10,752
2020-10-02 $1.90 $1.93 $1.90 $1.93 $1.93 1,776
2020-10-01 $1.90 $1.93 $1.90 $1.93 $1.93 3,459
2020-09-30 $1.87 $1.95 $1.83 $1.90 $1.90 10,978
2020-09-29 $1.87 $1.94 $1.87 $1.94 $1.94 8,236
2020-09-28 $1.82 $1.87 $1.82 $1.87 $1.87 711
2020-09-25 $1.86 $1.87 $1.82 $1.84 $1.84 13,385
2020-09-24 $1.81 $1.86 $1.81 $1.85 $1.85 8,549
2020-09-23 $1.84 $1.94 $1.83 $1.84 $1.84 11,672
2020-09-22 $1.94 $1.94 $1.88 $1.88 $1.88 14,203
2020-09-21 $1.90 $1.91 $1.83 $1.89 $1.89 13,279
2020-09-18 $1.92 $1.99 $1.84 $1.84 $1.84 28,569
2020-09-17 $1.92 $1.98 $1.92 $1.92 $1.92 10,353
2020-09-16 $2.01 $2.04 $1.94 $1.94 $1.94 10,210
2020-09-15 $1.97 $1.99 $1.93 $1.97 $1.97 58,426
2020-09-14 $1.97 $2.07 $1.90 $1.93 $1.93 66,107
2020-09-11 $2.03 $2.03 $1.95 $2.00 $2.00 14,250
2020-09-10 $1.97 $2.04 $1.95 $1.96 $1.96 18,061
2020-09-09 $2.00 $2.04 $1.95 $2.00 $2.00 15,803
2020-09-08 $1.92 $2.00 $1.92 $2.00 $2.00 11,016
2020-09-04 $1.96 $1.97 $1.90 $1.95 $1.95 18,328
2020-09-03 $1.94 $1.95 $1.90 $1.95 $1.95 3,438
2020-09-02 $1.90 $1.94 $1.90 $1.94 $1.94 2,166
2020-09-01 $1.95 $1.95 $1.90 $1.90 $1.90 14,064
2020-08-31 $1.94 $1.97 $1.68 $1.94 $1.94 54,839
2020-08-28 $1.95 $1.97 $1.86 $1.91 $1.91 18,207
2020-08-27 $1.97 $2.03 $1.92 $1.95 $1.95 13,765
2020-08-26 $1.99 $2.05 $1.98 $1.99 $1.99 7,196
2020-08-25 $2.05 $2.07 $1.95 $2.02 $2.02 30,382
2020-08-24 $1.95 $2.02 $1.95 $2.02 $2.02 19,670
2020-08-21 $2.10 $2.14 $1.90 $1.90 $1.90 35,691
2020-08-20 $2.00 $2.12 $1.97 $2.03 $2.03 79,078
2020-08-19 $2.02 $2.11 $2.00 $2.05 $2.05 15,071
2020-08-18 $2.18 $2.35 $2.00 $2.05 $2.05 34,858
2020-08-17 $1.96 $2.21 $1.95 $2.20 $2.20 17,817
2020-08-14 $2.07 $2.31 $1.85 $2.00 $2.00 106,116
2020-08-13 $1.88 $2.03 $1.80 $2.00 $2.00 25,332
2020-08-12 $1.96 $2.00 $1.84 $2.00 $2.00 12,884
2020-08-11 $2.12 $2.16 $1.97 $2.00 $2.00 52,346
2020-08-10 $1.75 $2.13 $1.75 $2.05 $2.05 122,113
2020-08-07 $1.59 $1.67 $1.59 $1.60 $1.60 11,286
2020-08-06 $1.50 $1.68 $1.50 $1.63 $1.63 33,193
2020-08-05 $1.34 $1.52 $1.34 $1.48 $1.48 53,178
2020-08-04 $1.38 $1.39 $1.30 $1.35 $1.35 48,003
2020-08-03 $1.42 $1.42 $1.36 $1.39 $1.39 13,307
2020-07-31 $1.40 $1.46 $1.40 $1.42 $1.42 4,435
2020-07-30 $1.42 $1.47 $1.42 $1.47 $1.47 7,094
2020-07-29 $1.40 $1.42 $1.40 $1.42 $1.42 2,316
2020-07-28 $1.40 $1.40 $1.36 $1.36 $1.36 1,504
2020-07-27 $1.36 $1.42 $1.36 $1.38 $1.38 16,324
2020-07-24 $1.49 $1.49 $1.40 $1.40 $1.40 21,615
2020-07-23 $1.47 $1.49 $1.41 $1.42 $1.42 4,197
2020-07-22 $1.45 $1.45 $1.41 $1.42 $1.42 1,407
2020-07-21 $1.41 $1.47 $1.41 $1.43 $1.43 7,118
2020-07-20 $1.48 $1.48 $1.40 $1.43 $1.43 13,471
2020-07-17 $1.38 $1.65 $1.37 $1.50 $1.50 90,500
2020-07-16 $1.35 $1.44 $1.35 $1.41 $1.41 7,500
2020-07-15 $1.30 $1.35 $1.30 $1.34 $1.34 8,100
2020-07-14 $1.31 $1.33 $1.26 $1.33 $1.33 7,300
2020-07-13 $1.32 $1.34 $1.32 $1.34 $1.34 4,900
2020-07-10 $1.33 $1.33 $1.26 $1.33 $1.33 5,800
2020-07-09 $1.35 $1.35 $1.28 $1.30 $1.30 15,500
2020-07-08 $1.34 $1.35 $1.26 $1.35 $1.35 10,100
2020-07-07 $1.33 $1.34 $1.28 $1.29 $1.29 4,800
2020-07-06 $1.34 $1.36 $1.29 $1.34 $1.34 7,500
2020-07-02 $1.26 $1.34 $1.26 $1.32 $1.32 8,000
2020-07-01 $1.34 $1.35 $1.31 $1.34 $1.34 2,400
2020-06-30 $1.33 $1.37 $1.25 $1.35 $1.35 24,500
2020-06-29 $1.26 $1.39 $1.26 $1.38 $1.38 7,200
2020-06-26 $1.42 $1.42 $1.29 $1.29 $1.29 23,222
2020-06-25 $1.38 $1.41 $1.38 $1.39 $1.39 5,567
2020-06-24 $1.39 $1.42 $1.38 $1.42 $1.42 4,885
2020-06-23 $1.39 $1.44 $1.38 $1.44 $1.44 4,575
2020-06-22 $1.44 $1.44 $1.40 $1.40 $1.40 13,195
2020-06-19 $1.42 $1.44 $1.39 $1.44 $1.44 8,782
2020-06-18 $1.39 $1.45 $1.38 $1.40 $1.40 5,155
2020-06-17 $1.49 $1.49 $1.43 $1.46 $1.46 5,361
2020-06-16 $1.42 $1.49 $1.38 $1.48 $1.48 11,792
2020-06-15 $1.39 $1.48 $1.35 $1.48 $1.48 21,059
2020-06-12 $1.46 $1.46 $1.39 $1.41 $1.41 14,966
2020-06-11 $1.46 $1.46 $1.38 $1.41 $1.41 12,932
2020-06-10 $1.51 $1.58 $1.49 $1.50 $1.50 21,470
2020-06-09 $1.59 $1.62 $1.52 $1.58 $1.58 4,358
2020-06-08 $1.60 $1.62 $1.53 $1.60 $1.60 35,012
2020-06-05 $1.55 $1.58 $1.51 $1.56 $1.56 20,882
2020-06-04 $1.37 $1.48 $1.37 $1.47 $1.47 11,611
2020-06-03 $1.34 $1.68 $1.33 $1.43 $1.43 110,131
2020-06-02 $1.32 $1.36 $1.30 $1.33 $1.33 11,641
2020-06-01 $1.37 $1.37 $1.31 $1.34 $1.34 8,241
2020-05-29 $1.36 $1.38 $1.32 $1.33 $1.33 7,129
2020-05-28 $1.40 $1.45 $1.32 $1.37 $1.37 10,425
2020-05-27 $1.53 $1.55 $1.38 $1.40 $1.40 19,830
2020-05-26 $1.35 $1.51 $1.35 $1.51 $1.51 26,557
2020-05-22 $1.41 $1.42 $1.35 $1.38 $1.38 13,023
2020-05-21 $1.38 $1.45 $1.37 $1.38 $1.38 6,695
2020-05-20 $1.27 $1.55 $1.27 $1.38 $1.38 96,543
2020-05-19 $1.41 $1.42 $1.25 $1.30 $1.30 16,783
2020-05-18 $1.24 $1.66 $1.17 $1.48 $1.48 357,330
2020-05-15 $1.16 $1.22 $1.10 $1.21 $1.21 64,271
2020-05-14 $1.17 $1.19 $1.11 $1.17 $1.17 10,287
2020-05-13 $1.28 $1.28 $1.13 $1.16 $1.16 10,399
2020-05-12 $1.17 $1.23 $1.17 $1.22 $1.22 6,812
2020-05-11 $1.30 $1.30 $1.13 $1.16 $1.16 20,485
2020-05-08 $1.20 $1.34 $1.20 $1.25 $1.25 20,691
2020-05-07 $1.16 $1.28 $1.16 $1.19 $1.19 18,732
2020-05-06 $1.23 $1.23 $1.15 $1.16 $1.16 12,163
2020-05-05 $1.25 $1.34 $1.23 $1.23 $1.23 23,614
2020-05-04 $1.19 $1.29 $1.15 $1.25 $1.25 39,616
2020-05-01 $1.15 $1.20 $1.12 $1.15 $1.15 38,706
2020-04-30 $1.24 $1.24 $1.15 $1.18 $1.18 31,133
2020-04-29 $1.19 $1.20 $1.10 $1.16 $1.16 76,317
2020-04-28 $1.17 $1.22 $1.12 $1.14 $1.14 40,487
2020-04-27 $1.21 $1.22 $1.11 $1.15 $1.15 37,302
2020-04-24 $1.24 $1.24 $1.14 $1.21 $1.21 21,440
2020-04-23 $1.24 $1.24 $1.12 $1.19 $1.19 7,302
2020-04-22 $1.30 $1.30 $1.11 $1.22 $1.22 33,856
2020-04-21 $1.35 $1.38 $1.19 $1.30 $1.30 7,300
2020-04-20 $1.28 $1.39 $1.28 $1.34 $1.34 2,965
2020-04-17 $1.45 $1.45 $1.25 $1.35 $1.35 5,515
2020-04-16 $1.42 $1.43 $1.37 $1.37 $1.37 6,942
2020-04-15 $1.49 $1.56 $1.20 $1.38 $1.38 10,466
2020-04-14 $1.54 $1.55 $1.43 $1.50 $1.50 11,024
2020-04-13 $1.30 $1.36 $1.28 $1.30 $1.30 6,407
2020-04-09 $1.26 $1.32 $1.25 $1.26 $1.26 15,012
2020-04-08 $1.25 $1.28 $1.20 $1.25 $1.25 5,803
2020-04-07 $1.25 $1.28 $1.23 $1.24 $1.24 12,890
2020-04-06 $1.25 $1.37 $1.22 $1.22 $1.22 16,579
2020-04-03 $1.17 $1.17 $1.15 $1.17 $1.17 2,465
2020-04-02 $1.11 $1.19 $1.11 $1.12 $1.12 7,252
2020-04-01 $1.16 $1.20 $1.10 $1.17 $1.17 17,563
2020-03-31 $1.19 $1.27 $1.17 $1.17 $1.17 12,899
2020-03-30 $1.23 $1.24 $1.10 $1.16 $1.16 20,901
2020-03-27 $1.20 $1.22 $1.18 $1.20 $1.20 7,444
2020-03-26 $1.37 $1.37 $1.21 $1.25 $1.25 24,639
2020-03-25 $1.31 $1.43 $1.25 $1.26 $1.26 14,626
2020-03-24 $1.29 $1.31 $1.23 $1.25 $1.25 25,074
2020-03-23 $1.35 $1.35 $1.25 $1.25 $1.25 1,877
2020-03-20 $1.50 $1.50 $1.12 $1.25 $1.25 33,274
2020-03-19 $1.32 $1.43 $1.31 $1.43 $1.43 10,490
2020-03-18 $1.36 $1.36 $1.21 $1.26 $1.26 46,566
2020-03-17 $1.50 $1.50 $1.35 $1.35 $1.35 29,346
2020-03-16 $1.56 $1.79 $1.50 $1.55 $1.55 28,698
2020-03-13 $1.74 $1.74 $1.40 $1.65 $1.65 368,032
2020-03-12 $1.53 $1.61 $1.45 $1.46 $1.46 28,765
2020-03-11 $1.58 $1.69 $1.53 $1.54 $1.54 25,828
2020-03-10 $1.70 $1.75 $1.66 $1.74 $1.74 9,131
2020-03-09 $1.86 $2.03 $1.25 $1.75 $1.75 41,196
2020-03-06 $2.03 $2.03 $1.90 $1.90 $1.90 3,880
2020-03-05 $2.03 $2.03 $1.94 $1.94 $1.94 8,839
2020-03-04 $2.02 $2.27 $1.98 $2.03 $2.03 22,956
2020-03-03 $2.10 $2.17 $2.10 $2.17 $2.17 914
2020-03-02 $2.04 $2.05 $1.94 $2.00 $2.00 14,944
2020-02-28 $2.03 $2.19 $1.82 $2.19 $2.19 43,695
2020-02-27 $2.16 $2.18 $1.95 $2.01 $2.01 11,351
2020-02-26 $2.30 $2.30 $2.09 $2.09 $2.09 44,484
2020-02-25 $2.34 $2.34 $2.29 $2.29 $2.29 10,409
2020-02-24 $2.32 $2.32 $2.32 $2.32 $2.32 35
2020-02-21 $2.30 $2.32 $2.30 $2.32 $2.32 833
2020-02-20 $2.31 $2.31 $2.23 $2.29 $2.29 6,720
2020-02-19 $2.32 $2.37 $2.30 $2.30 $2.30 7,031
2020-02-18 $2.40 $2.40 $2.30 $2.30 $2.30 1,637
2020-02-14 $2.38 $2.38 $2.38 $2.38 $2.38 270
2020-02-13 $2.37 $2.37 $2.31 $2.34 $2.34 4,229
2020-02-12 $2.35 $2.38 $2.35 $2.36 $2.36 6,039
2020-02-11 $2.41 $2.42 $2.36 $2.37 $2.37 7,622
2020-02-10 $2.37 $2.37 $2.37 $2.37 $2.37 979
2020-02-07 $2.35 $2.40 $2.31 $2.40 $2.40 20,852
2020-02-06 $2.39 $2.48 $2.36 $2.41 $2.41 976
2020-02-05 $2.45 $2.45 $2.36 $2.40 $2.40 12,090
2020-02-04 $2.44 $2.45 $2.39 $2.40 $2.40 6,205
2020-02-03 $2.47 $2.47 $2.36 $2.36 $2.36 2,490
2020-01-31 $2.45 $2.45 $2.44 $2.45 $2.45 489
2020-01-30 $2.45 $2.47 $2.42 $2.47 $2.47 4,249
2020-01-29 $2.44 $2.47 $2.36 $2.42 $2.42 20,694
2020-01-28 $2.46 $2.52 $2.44 $2.49 $2.49 3,350
2020-01-27 $2.37 $2.53 $2.37 $2.50 $2.50 1,945
2020-01-24 $2.52 $2.56 $2.46 $2.51 $2.51 9,609
2020-01-23 $2.52 $2.55 $2.49 $2.54 $2.54 13,408
2020-01-22 $2.50 $2.50 $2.48 $2.48 $2.48 3,448
2020-01-21 $2.46 $2.50 $2.46 $2.49 $2.49 3,020
2020-01-17 $2.53 $2.53 $2.49 $2.50 $2.50 3,207
2020-01-16 $2.44 $2.51 $2.44 $2.50 $2.50 12,153
2020-01-15 $2.36 $2.47 $2.36 $2.40 $2.40 8,811
2020-01-14 $2.39 $2.49 $2.36 $2.36 $2.36 13,397
2020-01-13 $2.39 $2.39 $2.32 $2.38 $2.38 13,477
2020-01-10 $2.39 $2.39 $2.33 $2.37 $2.37 1,512
2020-01-09 $2.27 $2.37 $2.27 $2.35 $2.35 12,498
2020-01-08 $2.25 $2.26 $2.23 $2.26 $2.26 19,351
2020-01-07 $2.34 $2.34 $2.25 $2.27 $2.27 2,655
2020-01-06 $2.40 $2.40 $2.31 $2.31 $2.31 611
2020-01-03 $2.33 $2.38 $2.24 $2.26 $2.26 16,009
2020-01-02 $2.15 $2.30 $2.15 $2.28 $2.28 59,679
2019-12-31 $2.21 $2.26 $2.15 $2.18 $2.18 6,785
2019-12-30 $2.21 $2.26 $2.15 $2.25 $2.25 52,088
2019-12-27 $2.33 $2.33 $2.24 $2.24 $2.24 27,984
2019-12-26 $2.25 $2.33 $2.25 $2.33 $2.33 3,963
2019-12-24 $2.28 $2.30 $2.26 $2.26 $2.26 4,029
2019-12-23 $2.31 $2.36 $2.27 $2.30 $2.30 11,192
2019-12-20 $2.40 $2.44 $2.33 $2.33 $2.33 7,692
2019-12-19 $2.41 $2.41 $2.30 $2.33 $2.33 54,999
2019-12-18 $2.42 $2.44 $2.39 $2.44 $2.44 27,005
2019-12-17 $2.42 $2.47 $2.40 $2.40 $2.40 15,993
2019-12-16 $2.50 $2.50 $2.35 $2.40 $2.40 20,813
2019-12-13 $2.46 $2.48 $2.44 $2.44 $2.44 9,031
2019-12-12 $2.48 $2.48 $2.47 $2.47 $2.47 507
2019-12-11 $2.45 $2.48 $2.45 $2.47 $2.47 3,006
2019-12-10 $2.46 $2.48 $2.46 $2.48 $2.48 909
2019-12-09 $2.47 $2.48 $2.40 $2.48 $2.48 18,682
2019-12-06 $2.52 $2.54 $2.36 $2.48 $2.48 16,549
2019-12-05 $2.51 $2.53 $2.47 $2.48 $2.48 3,634
2019-12-04 $2.47 $2.56 $2.47 $2.54 $2.54 3,866
2019-12-03 $2.56 $2.56 $2.48 $2.49 $2.49 6,003
2019-12-02 $2.61 $2.61 $2.56 $2.56 $2.56 5,115
2019-11-29 $2.58 $2.58 $2.58 $2.58 $2.58 60
2019-11-27 $2.60 $2.60 $2.57 $2.58 $2.58 5,418
2019-11-26 $2.64 $2.65 $2.59 $2.60 $2.60 12,273
2019-11-25 $2.50 $2.60 $2.49 $2.57 $2.57 10,269
2019-11-22 $2.35 $2.47 $2.35 $2.47 $2.47 11,639
2019-11-21 $2.45 $2.45 $2.40 $2.40 $2.40 8,173
2019-11-20 $2.33 $2.41 $2.32 $2.40 $2.40 22,935
2019-11-19 $2.21 $2.35 $2.20 $2.33 $2.33 22,620
2019-11-18 $2.21 $2.21 $2.12 $2.17 $2.17 17,583
2019-11-15 $2.27 $2.33 $2.09 $2.21 $2.21 34,520
2019-11-14 $2.19 $2.29 $2.18 $2.27 $2.27 19,462
2019-11-13 $2.24 $2.24 $2.11 $2.18 $2.18 7,084
2019-11-12 $2.20 $2.20 $2.10 $2.15 $2.15 21,293
2019-11-11 $2.31 $2.31 $2.10 $2.24 $2.24 22,927
2019-11-08 $2.31 $2.31 $2.29 $2.29 $2.29 1,436
2019-11-07 $2.27 $2.29 $2.27 $2.29 $2.29 1,822
2019-11-06 $2.31 $2.35 $1.85 $2.33 $2.33 43,720
2019-11-05 $2.31 $2.37 $2.31 $2.32 $2.32 2,570
2019-11-04 $2.28 $2.35 $2.25 $2.34 $2.34 6,901
2019-11-01 $2.35 $2.36 $2.24 $2.24 $2.24 8,715
2019-10-31 $2.35 $2.37 $2.30 $2.37 $2.37 9,594
2019-10-30 $2.35 $2.40 $2.33 $2.39 $2.39 7,880
2019-10-29 $2.40 $2.40 $2.40 $2.40 $2.40 356
2019-10-28 $2.45 $2.45 $2.37 $2.40 $2.40 7,602
2019-10-25 $2.40 $2.48 $2.10 $2.38 $2.38 1,315,588
2019-10-24 $2.38 $2.40 $2.37 $2.37 $2.37 828
2019-10-23 $2.46 $2.46 $2.46 $2.46 $2.46 469
2019-10-22 $2.36 $2.49 $2.36 $2.49 $2.49 5,778
2019-10-21 $2.42 $2.48 $2.42 $2.48 $2.48 6,895
2019-10-18 $2.45 $2.45 $2.45 $2.45 $2.45 21
2019-10-17 $2.41 $2.45 $2.41 $2.45 $2.45 789
2019-10-16 $2.40 $2.45 $2.35 $2.45 $2.45 10,345
2019-10-15 $2.41 $2.47 $2.41 $2.46 $2.46 10,117
2019-10-14 $2.47 $2.47 $2.42 $2.47 $2.47 1,700
2019-10-11 $2.41 $2.47 $2.41 $2.47 $2.47 6,783
2019-10-10 $2.38 $2.38 $2.38 $2.38 $2.38 147
2019-10-09 $2.45 $2.47 $2.40 $2.46 $2.46 10,152
2019-10-08 $2.47 $2.48 $2.47 $2.48 $2.48 638
2019-10-07 $2.46 $2.48 $2.35 $2.40 $2.40 53,391
2019-10-04 $2.48 $2.58 $2.45 $2.50 $2.50 16,272
2019-10-03 $2.51 $2.51 $2.42 $2.45 $2.45 18,807
2019-10-02 $2.53 $2.54 $2.52 $2.52 $2.52 3,912
2019-10-01 $2.50 $2.59 $2.50 $2.59 $2.59 17,688
2019-09-30 $2.50 $2.53 $2.42 $2.50 $2.50 5,201
2019-09-27 $2.53 $2.56 $2.51 $2.51 $2.51 1,778
2019-09-26 $2.53 $2.62 $2.52 $2.59 $2.59 7,607
2019-09-25 $2.52 $2.63 $2.52 $2.55 $2.55 8,771
2019-09-24 $2.66 $2.66 $2.51 $2.58 $2.58 6,535
2019-09-23 $2.58 $2.65 $2.56 $2.64 $2.64 18,000
2019-09-20 $2.40 $2.57 $2.40 $2.57 $2.57 33,283
2019-09-19 $2.43 $2.47 $2.40 $2.46 $2.46 7,009
2019-09-18 $2.46 $2.49 $2.43 $2.46 $2.46 6,706
2019-09-17 $2.50 $2.50 $2.43 $2.46 $2.46 12,999
2019-09-16 $2.47 $2.52 $2.43 $2.48 $2.48 19,444
2019-09-13 $2.47 $2.47 $2.40 $2.44 $2.44 8,364
2019-09-12 $2.51 $2.52 $2.42 $2.50 $2.50 13,973
2019-09-11 $2.41 $2.54 $2.41 $2.54 $2.54 23,986
2019-09-10 $2.43 $2.47 $2.40 $2.44 $2.44 16,738
2019-09-09 $2.57 $2.57 $2.40 $2.42 $2.42 25,168
2019-09-06 $2.54 $2.54 $2.50 $2.53 $2.53 12,831
2019-09-05 $2.42 $2.53 $2.42 $2.53 $2.53 17,664
2019-09-04 $2.41 $2.46 $2.36 $2.45 $2.45 50,278
2019-09-03 $2.65 $2.65 $2.46 $2.50 $2.50 21,620
2019-08-30 $2.54 $2.65 $2.54 $2.65 $2.65 4,249
2019-08-29 $2.64 $2.69 $2.53 $2.53 $2.53 44,197
2019-08-28 $2.39 $2.54 $2.35 $2.54 $2.54 36,115
2019-08-27 $2.37 $2.40 $2.36 $2.39 $2.39 3,751
2019-08-26 $2.36 $2.45 $2.36 $2.42 $2.42 946
2019-08-23 $2.36 $2.43 $2.35 $2.36 $2.36 11,380
2019-08-22 $2.47 $2.47 $2.34 $2.36 $2.36 1,700
2019-08-21 $2.45 $2.45 $2.31 $2.45 $2.45 25,926
2019-08-20 $2.74 $2.74 $2.34 $2.40 $2.40 34,103
2019-08-19 $2.50 $2.99 $2.46 $2.50 $2.50 56,253
2019-08-16 $2.21 $2.65 $2.20 $2.50 $2.50 76,094
2019-08-15 $2.26 $2.28 $2.13 $2.13 $2.13 23,984
2019-08-14 $2.25 $2.31 $2.16 $2.27 $2.27 53,205
2019-08-13 $2.36 $2.36 $2.24 $2.30 $2.30 17,408
2019-08-12 $2.25 $2.34 $2.25 $2.34 $2.34 7,208
2019-08-09 $2.37 $2.40 $2.29 $2.33 $2.33 35,556
2019-08-08 $2.41 $2.41 $2.34 $2.40 $2.40 21,062
2019-08-07 $2.44 $2.45 $2.32 $2.43 $2.43 13,749
2019-08-06 $2.35 $2.45 $2.32 $2.35 $2.35 21,090
2019-08-05 $2.45 $2.57 $2.34 $2.34 $2.34 20,139
2019-08-02 $2.45 $2.50 $2.32 $2.50 $2.50 13,227
2019-08-01 $2.42 $2.50 $2.41 $2.50 $2.50 3,021
2019-07-31 $2.44 $2.50 $2.41 $2.41 $2.41 5,266
2019-07-30 $2.43 $2.50 $2.36 $2.50 $2.50 5,929
2019-07-29 $2.44 $2.60 $2.35 $2.40 $2.40 17,164
2019-07-26 $2.50 $2.57 $2.30 $2.49 $2.49 20,392
2019-07-25 $2.37 $2.63 $2.37 $2.40 $2.40 17,186
2019-07-24 $2.39 $2.40 $2.09 $2.40 $2.40 80,440
2019-07-23 $2.39 $2.51 $2.39 $2.40 $2.40 2,326
2019-07-22 $2.37 $2.47 $2.37 $2.39 $2.39 5,867
2019-07-19 $2.39 $2.39 $2.37 $2.37 $2.37 2,308
2019-07-18 $2.58 $2.58 $2.32 $2.40 $2.40 1,949
2019-07-17 $2.51 $2.57 $2.45 $2.45 $2.45 1,718
2019-07-16 $2.64 $2.64 $2.45 $2.46 $2.46 23,013
2019-07-15 $2.58 $2.67 $2.48 $2.53 $2.53 12,171
2019-07-12 $2.74 $2.74 $2.54 $2.54 $2.54 6,046
2019-07-11 $2.58 $2.74 $2.53 $2.63 $2.63 8,575
2019-07-10 $2.65 $2.65 $2.51 $2.61 $2.61 15,044
2019-07-09 $2.69 $2.72 $2.66 $2.67 $2.67 11,074
2019-07-08 $2.76 $2.76 $2.70 $2.70 $2.70 16,676
2019-07-05 $2.70 $2.75 $2.69 $2.74 $2.74 14,294
2019-07-03 $2.80 $2.80 $2.65 $2.65 $2.65 2,420
2019-07-02 $2.74 $2.81 $2.70 $2.81 $2.81 24,369
2019-07-01 $2.74 $2.76 $2.65 $2.75 $2.75 15,916
2019-06-28 $2.80 $2.81 $2.69 $2.77 $2.77 26,830
2019-06-27 $2.80 $2.80 $2.74 $2.79 $2.79 11,888
2019-06-26 $2.80 $2.85 $2.71 $2.79 $2.79 19,802
2019-06-25 $2.70 $2.80 $2.62 $2.80 $2.80 46,347
2019-06-24 $2.47 $2.66 $2.41 $2.66 $2.66 35,105
2019-06-21 $2.28 $2.40 $2.26 $2.40 $2.40 14,167
2019-06-20 $2.40 $2.40 $2.30 $2.40 $2.40 10,642
2019-06-19 $2.45 $2.47 $2.32 $2.40 $2.40 10,231
2019-06-18 $2.49 $2.49 $2.11 $2.46 $2.46 17,705
2019-06-17 $2.56 $2.60 $2.47 $2.49 $2.49 19,103
2019-06-14 $2.68 $2.69 $2.64 $2.66 $2.66 1,682
2019-06-13 $2.50 $2.64 $2.50 $2.57 $2.57 13,117
2019-06-12 $2.60 $2.69 $2.52 $2.52 $2.52 18,155
2019-06-11 $2.68 $2.70 $2.60 $2.60 $2.60 9,636
2019-06-10 $2.52 $2.70 $2.52 $2.54 $2.54 20,569
2019-06-07 $2.65 $2.65 $2.50 $2.52 $2.52 18,475
2019-06-06 $2.71 $2.72 $2.65 $2.66 $2.66 8,596
2019-06-05 $2.63 $2.86 $2.60 $2.64 $2.64 26,167
2019-06-04 $2.58 $2.70 $2.58 $2.65 $2.65 15,049
2019-06-03 $2.55 $2.64 $2.37 $2.59 $2.59 16,528
2019-05-31 $2.64 $2.64 $2.35 $2.57 $2.57 19,209
2019-05-30 $2.81 $2.84 $2.65 $2.71 $2.71 27,994
2019-05-29 $2.90 $2.95 $2.86 $2.86 $2.86 19,924
2019-05-28 $2.89 $3.00 $2.89 $2.93 $2.93 66,356
2019-05-24 $2.79 $3.10 $2.78 $2.89 $2.89 141,100
2019-05-23 $2.77 $2.80 $2.60 $2.80 $2.80 112,272
2019-05-22 $2.48 $2.78 $2.45 $2.73 $2.73 63,544
2019-05-21 $2.39 $2.45 $2.35 $2.40 $2.40 15,196
2019-05-20 $2.48 $2.56 $2.37 $2.45 $2.45 8,582
2019-05-17 $2.39 $2.57 $2.39 $2.45 $2.45 27,378
2019-05-16 $2.13 $2.48 $2.13 $2.35 $2.35 83,692
2019-05-15 $2.15 $2.19 $2.08 $2.12 $2.12 7,521
2019-05-14 $2.06 $2.17 $2.06 $2.12 $2.12 2,150
2019-05-13 $2.12 $2.18 $2.05 $2.05 $2.05 8,924
2019-05-10 $2.08 $2.13 $2.05 $2.09 $2.09 3,080
2019-05-09 $2.12 $2.14 $2.02 $2.10 $2.10 16,797
2019-05-08 $2.14 $2.20 $2.05 $2.20 $2.20 13,293
2019-05-07 $2.20 $2.20 $2.09 $2.11 $2.11 6,451
2019-05-06 $2.07 $2.20 $2.07 $2.15 $2.15 14,727
2019-05-03 $2.20 $2.23 $2.10 $2.10 $2.10 6,813
2019-05-02 $2.10 $2.20 $2.09 $2.20 $2.20 10,365
2019-05-01 $2.10 $2.35 $2.09 $2.11 $2.11 19,251
2019-04-30 $2.07 $2.11 $2.07 $2.09 $2.09 10,906
2019-04-29 $2.05 $2.11 $2.03 $2.11 $2.11 40,358
2019-04-26 $2.09 $2.09 $2.04 $2.09 $2.09 7,190
2019-04-25 $2.08 $2.10 $2.04 $2.08 $2.08 28,904
2019-04-24 $2.01 $2.13 $2.00 $2.08 $2.08 19,714
2019-04-23 $1.99 $2.00 $1.97 $2.00 $2.00 25,169
2019-04-22 $1.93 $2.03 $1.91 $2.03 $2.03 39,805
2019-04-18 $1.91 $2.00 $1.91 $1.91 $1.91 12,742
2019-04-17 $2.08 $2.09 $1.87 $1.87 $1.87 22,084
2019-04-16 $2.00 $2.12 $1.95 $2.05 $2.05 21,998
2019-04-15 $1.85 $1.98 $1.81 $1.95 $1.95 120,761
2019-04-12 $1.85 $1.85 $1.81 $1.85 $1.85 53,593
2019-04-11 $1.73 $1.90 $1.73 $1.85 $1.85 54,581
2019-04-10 $1.71 $1.77 $1.70 $1.70 $1.70 26,543
2019-04-09 $1.60 $1.77 $1.60 $1.75 $1.75 89,576
2019-04-08 $1.85 $1.85 $1.55 $1.61 $1.61 54,922
2019-04-05 $1.74 $1.89 $1.74 $1.87 $1.87 2,068
2019-04-04 $1.67 $1.91 $1.67 $1.88 $1.88 9,001
2019-04-03 $1.72 $1.89 $1.68 $1.89 $1.89 18,033
2019-04-02 $1.66 $1.68 $1.65 $1.68 $1.68 13,475
2019-04-01 $1.70 $1.70 $1.66 $1.66 $1.66 2,999
2019-03-29 $1.65 $1.70 $1.65 $1.65 $1.65 11,405
2019-03-28 $1.66 $1.70 $1.64 $1.69 $1.69 6,721
2019-03-27 $1.67 $1.69 $1.64 $1.67 $1.67 3,979
2019-03-26 $1.77 $1.77 $1.69 $1.72 $1.72 5,383
2019-03-25 $1.64 $1.77 $1.64 $1.77 $1.77 18,355
2019-03-22 $1.77 $1.80 $1.60 $1.75 $1.75 88,877
2019-03-21 $1.81 $1.87 $1.77 $1.77 $1.77 5,016
2019-03-20 $1.68 $1.93 $1.68 $1.79 $1.79 31,095
2019-03-19 $1.70 $1.80 $1.65 $1.68 $1.68 36,160
2019-03-18 $1.68 $1.70 $1.66 $1.70 $1.70 12,446
2019-03-15 $1.68 $1.76 $1.64 $1.69 $1.69 22,763
2019-03-14 $1.60 $1.68 $1.57 $1.68 $1.68 19,248
2019-03-13 $1.58 $1.58 $1.56 $1.56 $1.56 7,436
2019-03-12 $1.59 $1.60 $1.54 $1.55 $1.55 12,365
2019-03-11 $1.52 $1.55 $1.52 $1.55 $1.55 1,396
2019-03-08 $1.54 $1.54 $1.50 $1.50 $1.50 2,922
2019-03-07 $1.58 $1.58 $1.54 $1.54 $1.54 6,648
2019-03-06 $1.60 $1.62 $1.60 $1.60 $1.60 10,424
2019-03-05 $1.63 $1.63 $1.59 $1.60 $1.60 5,451
2019-03-04 $1.53 $1.64 $1.53 $1.64 $1.64 17,015
2019-03-01 $1.61 $1.61 $1.51 $1.51 $1.51 5,633
2019-02-28 $1.59 $1.62 $1.50 $1.58 $1.58 2,863
2019-02-27 $1.59 $1.59 $1.55 $1.55 $1.55 13,682
2019-02-26 $1.54 $1.59 $1.54 $1.57 $1.57 16,711
2019-02-25 $1.62 $1.63 $1.58 $1.58 $1.58 6,896
2019-02-22 $1.58 $1.67 $1.58 $1.62 $1.62 14,510
2019-02-21 $1.56 $1.57 $1.53 $1.57 $1.57 14,080
2019-02-20 $1.58 $1.58 $1.56 $1.56 $1.56 27,035
2019-02-19 $1.59 $1.59 $1.50 $1.56 $1.56 34,782
2019-02-15 $1.52 $1.68 $1.51 $1.56 $1.56 47,059
2019-02-14 $1.50 $1.53 $1.50 $1.50 $1.50 7,848
2019-02-13 $1.51 $1.53 $1.51 $1.53 $1.53 11,167
2019-02-12 $1.51 $1.52 $1.50 $1.50 $1.50 7,255
2019-02-11 $1.48 $1.53 $1.48 $1.50 $1.50 21,902
2019-02-08 $1.50 $1.50 $1.49 $1.49 $1.49 652
2019-02-07 $1.49 $1.52 $1.49 $1.52 $1.52 9,110
2019-02-06 $1.51 $1.51 $1.49 $1.51 $1.51 21,577
2019-02-05 $1.53 $1.53 $1.49 $1.49 $1.49 1,771
2019-02-04 $1.47 $1.51 $1.47 $1.48 $1.48 7,483
2019-02-01 $1.53 $1.53 $1.50 $1.50 $1.50 9,573
2019-01-31 $1.45 $1.53 $1.45 $1.53 $1.53 3,762
2019-01-30 $1.48 $1.54 $1.44 $1.50 $1.50 9,812
2019-01-29 $1.53 $1.53 $1.48 $1.48 $1.48 677
2019-01-28 $1.48 $1.49 $1.46 $1.48 $1.48 3,965
2019-01-25 $1.47 $1.52 $1.47 $1.52 $1.52 2,130
2019-01-24 $1.46 $1.46 $1.46 $1.46 $1.46 1,332
2019-01-23 $1.53 $1.53 $1.51 $1.51 $1.51 1,507
2019-01-22 $1.61 $1.62 $1.51 $1.51 $1.51 10,232
2019-01-18 $1.55 $1.60 $1.54 $1.60 $1.60 3,166
2019-01-17 $1.59 $1.60 $1.56 $1.58 $1.58 1,880
2019-01-16 $1.53 $1.62 $1.53 $1.56 $1.56 6,700
2019-01-15 $1.60 $1.60 $1.53 $1.55 $1.55 5,750
2019-01-14 $1.56 $1.63 $1.56 $1.61 $1.61 30,715
2019-01-11 $1.49 $1.51 $1.48 $1.49 $1.49 6,157
2019-01-10 $1.47 $1.58 $1.45 $1.48 $1.48 4,559
2019-01-09 $1.53 $1.64 $1.52 $1.55 $1.55 10,387
2019-01-08 $1.58 $1.67 $1.42 $1.49 $1.49 25,110
2019-01-07 $1.55 $1.55 $1.53 $1.53 $1.53 3,684
2019-01-04 $1.52 $1.60 $1.45 $1.55 $1.55 22,294
2019-01-03 $1.40 $1.52 $1.40 $1.51 $1.51 25,001
2019-01-02 $1.35 $1.40 $1.28 $1.40 $1.40 9,888
2018-12-31 $1.35 $1.37 $1.35 $1.36 $1.36 22,162
2018-12-28 $1.27 $1.32 $1.26 $1.31 $1.31 22,714
2018-12-27 $1.35 $1.35 $1.26 $1.28 $1.28 44,087
2018-12-26 $1.42 $1.42 $1.38 $1.38 $1.38 1,407
2018-12-24 $1.40 $1.42 $1.38 $1.42 $1.42 4,227
2018-12-21 $1.35 $1.40 $1.35 $1.38 $1.38 6,643
2018-12-20 $1.38 $1.40 $1.35 $1.36 $1.36 25,533
2018-12-19 $1.39 $1.41 $1.36 $1.36 $1.36 39,669
2018-12-18 $1.36 $1.41 $1.36 $1.39 $1.39 18,120
2018-12-17 $1.32 $1.41 $1.32 $1.36 $1.36 5,825
2018-12-14 $1.41 $1.43 $1.34 $1.40 $1.40 52,106
2018-12-13 $1.39 $1.43 $1.36 $1.43 $1.43 15,095
2018-12-12 $1.36 $1.43 $1.32 $1.40 $1.40 57,880
2018-12-11 $1.37 $1.47 $1.33 $1.40 $1.40 39,420
2018-12-10 $1.33 $1.43 $1.32 $1.37 $1.37 17,748
2018-12-07 $1.34 $1.36 $1.28 $1.32 $1.32 24,393
2018-12-06 $1.35 $1.47 $1.35 $1.35 $1.35 5,482
2018-12-04 $1.40 $1.40 $1.35 $1.38 $1.38 68,593
2018-12-03 $1.39 $1.43 $1.35 $1.36 $1.36 11,326
2018-11-30 $1.48 $1.48 $1.40 $1.40 $1.40 24,611
2018-11-29 $1.47 $1.48 $1.38 $1.48 $1.48 77,081
2018-11-28 $1.38 $1.52 $1.38 $1.49 $1.49 33,456
2018-11-27 $1.42 $1.46 $1.36 $1.37 $1.37 39,342
2018-11-26 $1.46 $1.53 $1.41 $1.41 $1.41 7,506
2018-11-23 $1.41 $1.47 $1.41 $1.44 $1.44 17,748
2018-11-21 $1.45 $1.51 $1.40 $1.41 $1.41 52,561
2018-11-20 $1.49 $1.54 $1.40 $1.40 $1.40 50,247
2018-11-19 $1.63 $1.63 $1.48 $1.48 $1.48 36,367
2018-11-16 $1.62 $1.70 $1.62 $1.65 $1.65 19,487
2018-11-15 $1.65 $1.72 $1.62 $1.64 $1.64 19,762
2018-11-14 $2.00 $2.00 $1.54 $1.67 $1.67 246,487
2018-11-13 $2.21 $2.35 $2.20 $2.26 $2.26 11,198
2018-11-12 $2.27 $2.30 $2.14 $2.14 $2.14 10,131
2018-11-09 $2.37 $2.37 $2.24 $2.27 $2.27 5,493
2018-11-08 $2.40 $2.40 $2.31 $2.40 $2.40 4,933
2018-11-07 $2.42 $2.45 $2.29 $2.42 $2.42 4,682
2018-11-06 $2.27 $2.38 $2.27 $2.38 $2.38 3,380
2018-11-05 $2.24 $2.38 $2.20 $2.24 $2.24 11,240
2018-11-02 $2.20 $2.40 $2.20 $2.28 $2.28 5,933
2018-11-01 $2.25 $2.43 $2.16 $2.22 $2.22 17,913
2018-10-31 $2.20 $2.29 $2.20 $2.28 $2.28 11,913
2018-10-30 $2.23 $2.24 $2.16 $2.24 $2.24 14,651
2018-10-29 $2.13 $2.24 $2.13 $2.22 $2.22 19,839
2018-10-26 $2.08 $2.25 $2.03 $2.18 $2.18 19,093
2018-10-25 $2.22 $2.24 $2.05 $2.10 $2.10 12,685
2018-10-24 $2.11 $2.24 $2.11 $2.24 $2.24 9,865
2018-10-23 $2.19 $2.24 $2.01 $2.11 $2.11 25,566
2018-10-22 $2.27 $2.29 $2.20 $2.20 $2.20 30,979
2018-10-19 $2.45 $2.52 $2.25 $2.35 $2.35 60,462
2018-10-18 $2.61 $2.89 $2.22 $2.44 $2.44 107,308
2018-10-17 $2.70 $2.75 $2.61 $2.61 $2.61 30,078
2018-10-16 $2.70 $3.10 $2.70 $2.71 $2.71 158,632
2018-10-15 $2.54 $2.91 $2.48 $2.62 $2.62 240,658
2018-10-12 $2.54 $2.62 $2.53 $2.55 $2.55 11,166
2018-10-11 $2.54 $2.63 $2.54 $2.54 $2.54 28,641
2018-10-10 $2.56 $2.68 $2.50 $2.50 $2.50 31,366
2018-10-09 $2.66 $2.73 $2.60 $2.60 $2.60 6,946
2018-10-08 $2.63 $2.74 $2.53 $2.70 $2.70 9,627
2018-10-05 $2.65 $2.74 $2.61 $2.61 $2.61 93,638
2018-10-04 $2.50 $2.80 $2.50 $2.62 $2.62 17,217
2018-10-03 $2.94 $2.94 $2.50 $2.50 $2.50 67,001
2018-10-02 $2.97 $2.97 $2.74 $2.94 $2.94 31,778
2018-10-01 $2.58 $2.99 $2.58 $2.89 $2.89 173,600
2018-09-28 $2.55 $2.61 $2.55 $2.56 $2.56 70,680
2018-09-27 $2.51 $2.57 $2.48 $2.55 $2.55 15,974
2018-09-26 $2.49 $2.60 $2.49 $2.54 $2.54 15,952
2018-09-25 $2.64 $2.64 $2.48 $2.48 $2.48 26,979
2018-09-24 $2.62 $2.64 $2.53 $2.64 $2.64 21,410
2018-09-21 $2.45 $2.63 $2.43 $2.60 $2.60 144,166
2018-09-20 $2.36 $2.42 $2.35 $2.42 $2.42 15,263
2018-09-19 $2.40 $2.42 $2.39 $2.39 $2.39 6,194
2018-09-18 $2.40 $2.40 $2.35 $2.39 $2.39 25,548
2018-09-17 $2.40 $2.40 $2.37 $2.38 $2.38 15,315
2018-09-14 $2.39 $2.44 $2.32 $2.32 $2.32 16,869
2018-09-13 $2.39 $2.41 $2.24 $2.37 $2.37 22,110
2018-09-12 $2.40 $2.43 $2.38 $2.41 $2.41 5,748
2018-09-11 $2.44 $2.44 $2.38 $2.43 $2.43 9,319
2018-09-10 $2.43 $2.44 $2.40 $2.42 $2.42 16,180
2018-09-07 $2.45 $2.47 $2.43 $2.44 $2.44 15,999
2018-09-06 $2.42 $2.45 $2.34 $2.45 $2.45 2,010
2018-09-05 $2.34 $2.49 $2.34 $2.43 $2.43 52,157
2018-09-04 $2.22 $2.34 $2.22 $2.34 $2.34 34,240
2018-08-31 $2.27 $2.34 $2.15 $2.15 $2.15 13,212
2018-08-30 $2.07 $2.31 $2.06 $2.28 $2.28 85,057
2018-08-29 $2.10 $2.14 $2.07 $2.07 $2.07 19,955
2018-08-28 $2.05 $2.14 $2.05 $2.09 $2.09 8,354
2018-08-27 $2.10 $2.10 $2.06 $2.08 $2.08 6,014
2018-08-24 $2.07 $2.18 $2.00 $2.12 $2.12 24,926
2018-08-23 $2.09 $2.18 $2.06 $2.06 $2.06 10,654
2018-08-22 $2.13 $2.14 $1.96 $2.06 $2.06 30,145
2018-08-21 $2.17 $2.18 $2.12 $2.12 $2.12 6,893
2018-08-20 $2.18 $2.19 $2.14 $2.18 $2.18 66,797
2018-08-17 $2.16 $2.18 $2.12 $2.18 $2.18 25,574
2018-08-16 $1.95 $2.16 $1.94 $2.13 $2.13 58,744
2018-08-15 $1.88 $1.95 $1.79 $1.94 $1.94 121,104
2018-08-14 $1.78 $1.85 $1.77 $1.77 $1.77 35,441
2018-08-13 $1.80 $1.80 $1.79 $1.79 $1.79 3,447
2018-08-10 $1.80 $1.81 $1.77 $1.77 $1.77 1,542
2018-08-09 $1.77 $1.80 $1.77 $1.80 $1.80 1,336
2018-08-08 $1.80 $1.82 $1.76 $1.76 $1.76 36,184
2018-08-07 $1.77 $1.81 $1.77 $1.81 $1.81 5,745
2018-08-06 $1.76 $1.80 $1.76 $1.79 $1.79 6,199
2018-08-03 $1.76 $1.82 $1.76 $1.81 $1.81 8,018
2018-08-02 $1.80 $1.80 $1.75 $1.75 $1.75 19,956
2018-08-01 $1.80 $1.80 $1.75 $1.80 $1.80 26,986
2018-07-31 $1.77 $1.84 $1.75 $1.75 $1.75 14,428
2018-07-30 $1.80 $1.80 $1.75 $1.80 $1.80 5,023
2018-07-27 $1.84 $1.89 $1.80 $1.80 $1.80 66,301
2018-07-26 $1.89 $1.90 $1.84 $1.89 $1.89 2,490
2018-07-25 $1.90 $1.90 $1.84 $1.86 $1.86 9,803
2018-07-24 $1.95 $1.95 $1.85 $1.88 $1.88 18,552
2018-07-23 $1.98 $1.98 $1.91 $1.96 $1.96 5,843
2018-07-20 $1.95 $1.98 $1.90 $1.98 $1.98 1,301
2018-07-19 $1.92 $1.98 $1.92 $1.92 $1.92 5,915
2018-07-18 $1.87 $1.94 $1.87 $1.93 $1.93 35,142
2018-07-17 $1.91 $1.91 $1.85 $1.85 $1.85 3,875
2018-07-16 $1.94 $1.94 $1.88 $1.88 $1.88 3,394
2018-07-13 $1.97 $1.97 $1.85 $1.89 $1.89 15,937
2018-07-12 $1.84 $1.87 $1.84 $1.86 $1.86 12,156
2018-07-11 $1.91 $1.91 $1.85 $1.85 $1.85 29,275
2018-07-10 $2.02 $2.02 $1.90 $1.94 $1.94 27,238
2018-07-09 $2.00 $2.02 $1.98 $1.98 $1.98 18,566
2018-07-06 $1.98 $1.99 $1.96 $1.98 $1.98 1,124
2018-07-05 $1.97 $1.99 $1.92 $1.93 $1.93 13,116
2018-07-03 $1.94 $1.98 $1.94 $1.98 $1.98 588
2018-07-02 $1.91 $1.95 $1.91 $1.95 $1.95 866
2018-06-29 $2.00 $2.00 $1.92 $1.94 $1.94 8,981
2018-06-28 $2.04 $2.05 $1.99 $1.99 $1.99 7,958
2018-06-27 $2.00 $2.03 $2.00 $2.03 $2.03 5,334
2018-06-26 $1.99 $2.00 $1.99 $2.00 $2.00 5,003
2018-06-25 $1.99 $2.00 $1.99 $2.00 $2.00 10,917
2018-06-22 $1.95 $1.98 $1.94 $1.98 $1.98 10,087
2018-06-21 $1.96 $1.99 $1.90 $1.90 $1.90 6,597
2018-06-20 $1.90 $1.96 $1.90 $1.93 $1.93 6,477
2018-06-19 $1.89 $1.94 $1.88 $1.90 $1.90 9,787
2018-06-18 $1.87 $1.92 $1.86 $1.89 $1.89 3,047
2018-06-15 $1.91 $1.91 $1.81 $1.91 $1.91 31,237
2018-06-14 $1.88 $1.93 $1.84 $1.89 $1.89 14,064
2018-06-13 $1.95 $1.97 $1.84 $1.89 $1.89 42,710
2018-06-12 $1.95 $1.98 $1.88 $1.95 $1.95 11,037
2018-06-11 $1.99 $2.00 $1.87 $1.92 $1.92 7,994
2018-06-08 $2.02 $2.02 $1.98 $1.98 $1.98 17,253
2018-06-07 $2.01 $2.02 $2.01 $2.02 $2.02 8,180
2018-06-06 $1.93 $2.01 $1.93 $2.00 $2.00 9,628
2018-06-05 $1.92 $1.95 $1.90 $1.95 $1.95 195,819
2018-06-04 $1.98 $1.99 $1.92 $1.93 $1.93 4,853
2018-06-01 $1.92 $1.99 $1.92 $1.99 $1.99 9,978
2018-05-31 $1.89 $1.96 $1.86 $1.96 $1.96 8,828
2018-05-30 $1.93 $1.95 $1.86 $1.91 $1.91 51,164
2018-05-29 $2.01 $2.03 $1.94 $1.95 $1.95 4,768
2018-05-25 $1.92 $2.02 $1.92 $2.02 $2.02 1,499
2018-05-24 $2.02 $2.06 $1.95 $2.01 $2.01 3,825
2018-05-23 $2.03 $2.03 $1.99 $2.01 $2.01 2,890
2018-05-22 $2.07 $2.09 $2.02 $2.02 $2.02 3,333
2018-05-21 $2.05 $2.06 $2.01 $2.01 $2.01 942
2018-05-18 $2.07 $2.08 $2.02 $2.04 $2.04 17,671
2018-05-17 $2.04 $2.15 $2.02 $2.13 $2.13 19,959
2018-05-16 $1.94 $2.28 $1.84 $2.02 $2.02 153,303
2018-05-15 $1.99 $1.99 $1.94 $1.98 $1.98 4,583
2018-05-14 $1.97 $2.00 $1.97 $1.98 $1.98 22,795
2018-05-11 $1.94 $1.98 $1.94 $1.97 $1.97 13,188
2018-05-10 $1.91 $1.97 $1.91 $1.96 $1.96 22,748
2018-05-09 $1.90 $1.92 $1.90 $1.92 $1.92 9,497
2018-05-08 $1.85 $1.93 $1.85 $1.92 $1.92 2,394
2018-05-07 $1.91 $1.96 $1.84 $1.84 $1.84 12,010
2018-05-04 $1.86 $1.94 $1.85 $1.91 $1.91 4,091
2018-05-03 $1.88 $1.94 $1.86 $1.86 $1.86 2,410
2018-05-02 $1.87 $1.96 $1.84 $1.89 $1.89 5,758
2018-05-01 $1.90 $1.95 $1.84 $1.85 $1.85 7,550
2018-04-30 $1.93 $1.94 $1.85 $1.88 $1.88 7,122
2018-04-27 $1.90 $1.95 $1.90 $1.93 $1.93 2,529
2018-04-26 $1.86 $1.94 $1.85 $1.89 $1.89 17,714
2018-04-25 $1.85 $1.92 $1.81 $1.92 $1.92 12,956
2018-04-24 $1.92 $1.93 $1.85 $1.85 $1.85 27,597
2018-04-23 $1.96 $1.96 $1.88 $1.94 $1.94 3,579
2018-04-20 $1.98 $1.98 $1.93 $1.95 $1.95 18,553
2018-04-19 $1.91 $2.00 $1.91 $1.96 $1.96 31,402
2018-04-18 $1.92 $1.95 $1.90 $1.90 $1.90 8,581
2018-04-17 $1.87 $1.93 $1.79 $1.89 $1.89 9,940
2018-04-16 $1.87 $1.93 $1.78 $1.89 $1.89 7,062
2018-04-13 $1.92 $1.92 $1.85 $1.88 $1.88 6,893
2018-04-12 $1.97 $1.97 $1.90 $1.91 $1.91 13,924
2018-04-11 $1.97 $1.97 $1.92 $1.96 $1.96 2,128
2018-04-10 $1.97 $1.97 $1.92 $1.94 $1.94 5,142
2018-04-09 $1.92 $1.97 $1.85 $1.91 $1.91 7,182
2018-04-06 $1.89 $1.93 $1.78 $1.87 $1.87 27,106
2018-04-05 $1.92 $2.04 $1.89 $1.89 $1.89 25,002
2018-04-04 $1.98 $2.01 $1.76 $1.94 $1.94 120,589
2018-04-03 $2.18 $2.21 $1.90 $1.96 $1.96 101,391
2018-04-02 $2.23 $2.30 $2.20 $2.29 $2.29 10,664
2018-03-29 $2.29 $2.30 $2.21 $2.21 $2.21 34,920
2018-03-28 $2.30 $2.30 $2.20 $2.29 $2.29 18,634
2018-03-27 $2.36 $2.46 $2.33 $2.34 $2.34 4,965
2018-03-26 $2.30 $2.41 $2.29 $2.32 $2.32 6,871
2018-03-23 $2.40 $2.48 $2.21 $2.47 $2.47 18,209
2018-03-22 $2.50 $2.50 $2.43 $2.43 $2.43 103,002
2018-03-21 $2.53 $2.53 $2.42 $2.51 $2.51 14,162
2018-03-20 $2.50 $2.54 $2.45 $2.53 $2.53 178,544
2018-03-19 $2.49 $2.52 $2.48 $2.50 $2.50 24,136
2018-03-16 $2.49 $2.49 $2.44 $2.49 $2.49 1,976
2018-03-15 $2.48 $2.54 $2.44 $2.51 $2.51 11,641
2018-03-14 $2.42 $2.48 $2.40 $2.48 $2.48 5,621
2018-03-13 $2.43 $2.47 $2.42 $2.43 $2.43 20,661
2018-03-12 $2.44 $2.46 $2.40 $2.46 $2.46 43,835
2018-03-09 $2.34 $2.42 $2.33 $2.39 $2.39 30,783
2018-03-08 $2.28 $2.40 $2.28 $2.34 $2.34 16,308
2018-03-07 $2.15 $2.30 $2.15 $2.24 $2.24 33,338
2018-03-06 $2.26 $2.26 $2.17 $2.20 $2.20 12,992
2018-03-05 $2.27 $2.36 $2.20 $2.21 $2.21 11,806
2018-03-02 $2.15 $2.24 $2.13 $2.21 $2.21 15,197
2018-03-01 $2.12 $2.32 $2.12 $2.19 $2.19 30,849
2018-02-28 $2.18 $2.18 $2.14 $2.14 $2.14 7,058
2018-02-27 $2.17 $2.19 $2.14 $2.17 $2.17 7,963
2018-02-26 $2.20 $2.21 $2.19 $2.21 $2.21 4,795
2018-02-23 $2.13 $2.27 $2.13 $2.20 $2.20 21,172
2018-02-22 $2.25 $2.28 $2.21 $2.24 $2.24 51,711
2018-02-21 $2.28 $2.28 $2.25 $2.27 $2.27 11,407
2018-02-20 $2.33 $2.34 $2.19 $2.27 $2.27 28,948
2018-02-16 $2.34 $2.35 $2.33 $2.33 $2.33 8,803
2018-02-15 $2.35 $2.35 $2.33 $2.33 $2.33 436
2018-02-14 $2.29 $2.44 $2.29 $2.37 $2.37 14,772
2018-02-13 $2.31 $2.31 $2.28 $2.28 $2.28 714
2018-02-12 $2.15 $2.27 $2.14 $2.23 $2.23 4,131
2018-02-09 $2.30 $2.30 $2.19 $2.21 $2.21 32,372
2018-02-08 $2.30 $2.31 $2.29 $2.30 $2.30 19,791
2018-02-07 $2.25 $2.31 $2.25 $2.31 $2.31 8,630
2018-02-06 $2.20 $2.30 $2.20 $2.24 $2.24 27,752
2018-02-05 $2.31 $2.31 $2.24 $2.25 $2.25 26,773
2018-02-02 $2.36 $2.36 $2.30 $2.35 $2.35 6,505
2018-02-01 $2.32 $2.35 $2.31 $2.35 $2.35 7,030
2018-01-31 $2.34 $2.34 $2.30 $2.31 $2.31 6,217
2018-01-30 $2.34 $2.35 $2.31 $2.34 $2.34 1,507
2018-01-29 $2.32 $2.39 $2.30 $2.38 $2.38 10,576
2018-01-26 $2.38 $2.48 $2.37 $2.39 $2.39 7,380
2018-01-25 $2.42 $2.42 $2.35 $2.35 $2.35 9,588
2018-01-24 $2.40 $2.40 $2.32 $2.36 $2.36 9,120
2018-01-23 $2.43 $2.48 $2.38 $2.38 $2.38 13,561
2018-01-22 $2.52 $2.55 $2.40 $2.40 $2.40 10,667
2018-01-19 $2.60 $2.60 $2.50 $2.50 $2.50 14,977
2018-01-18 $2.51 $2.64 $2.51 $2.60 $2.60 35,482
2018-01-17 $2.41 $2.60 $2.41 $2.54 $2.54 16,769
2018-01-16 $2.45 $2.47 $2.38 $2.39 $2.39 13,335
2018-01-12 $2.43 $2.49 $2.39 $2.44 $2.44 10,338
2018-01-11 $2.42 $2.49 $2.37 $2.46 $2.46 6,902
2018-01-10 $2.41 $2.47 $2.31 $2.38 $2.38 16,878
2018-01-09 $2.45 $2.57 $2.40 $2.45 $2.45 53,856
2018-01-08 $2.43 $2.43 $2.36 $2.38 $2.38 4,850
2018-01-05 $2.51 $2.53 $2.40 $2.43 $2.43 17,069
2018-01-04 $2.42 $2.57 $2.42 $2.57 $2.57 44,526
2018-01-03 $2.38 $2.43 $2.31 $2.43 $2.43 48,614
2018-01-02 $2.34 $2.40 $2.33 $2.35 $2.35 55,090
2017-12-29 $2.30 $2.34 $2.28 $2.30 $2.30 37,778
2017-12-28 $2.18 $2.28 $2.16 $2.28 $2.28 34,187
2017-12-27 $2.20 $2.20 $2.16 $2.19 $2.19 24,143
2017-12-26 $2.12 $2.23 $2.12 $2.17 $2.17 53,831
2017-12-22 $2.12 $2.19 $2.12 $2.16 $2.16 23,858
2017-12-21 $2.13 $2.17 $2.11 $2.16 $2.16 28,216
2017-12-20 $2.04 $2.14 $2.04 $2.14 $2.14 12,853
2017-12-19 $2.16 $2.16 $2.08 $2.10 $2.10 10,955
2017-12-18 $2.08 $2.18 $2.04 $2.18 $2.18 15,750
2017-12-15 $2.09 $2.19 $2.06 $2.08 $2.08 76,578
2017-12-14 $2.07 $2.13 $2.02 $2.11 $2.11 96,188
2017-12-13 $1.91 $2.11 $1.91 $2.04 $2.04 46,169
2017-12-12 $2.00 $2.05 $1.97 $2.03 $2.03 10,718
2017-12-11 $2.03 $2.04 $1.91 $1.98 $1.98 15,319
2017-12-08 $1.93 $1.99 $1.90 $1.97 $1.97 39,114
2017-12-07 $1.99 $2.08 $1.92 $1.95 $1.95 34,130
2017-12-06 $2.11 $2.12 $1.95 $2.00 $2.00 96,314
2017-12-05 $2.09 $2.11 $2.00 $2.08 $2.08 73,653
2017-12-04 $1.99 $2.13 $1.99 $2.07 $2.07 59,434
2017-12-01 $2.02 $2.16 $1.95 $2.01 $2.01 83,720
2017-11-30 $2.01 $2.04 $1.99 $2.00 $2.00 34,623
2017-11-29 $1.98 $2.02 $1.93 $1.94 $1.94 26,700
2017-11-28 $1.95 $1.98 $1.91 $1.96 $1.96 57,783
2017-11-27 $2.03 $2.06 $1.93 $1.94 $1.94 97,727
2017-11-24 $2.19 $2.19 $1.95 $2.00 $2.00 178,178
2017-11-22 $2.02 $2.30 $2.02 $2.15 $2.15 1,059,768
2017-11-21 $1.94 $2.05 $1.90 $1.96 $1.96 109,606
2017-11-20 $2.10 $2.10 $1.90 $1.96 $1.96 187,086
2017-11-17 $1.99 $2.05 $1.84 $2.04 $2.04 285,233
2017-11-16 $2.07 $2.24 $1.80 $1.92 $1.92 876,595
2017-11-15 $1.48 $2.91 $1.46 $2.03 $2.03 7,066,765
2017-11-14 $1.22 $1.23 $1.11 $1.17 $1.17 52,425
2017-11-13 $1.22 $1.36 $1.22 $1.28 $1.28 16,151
2017-11-10 $1.20 $1.28 $1.20 $1.23 $1.23 17,870
2017-11-09 $1.22 $1.23 $1.17 $1.21 $1.21 13,832
2017-11-08 $1.20 $1.26 $1.20 $1.23 $1.23 32,384
2017-11-07 $1.26 $1.27 $1.22 $1.24 $1.24 13,811
2017-11-06 $1.30 $1.31 $1.21 $1.27 $1.27 10,169
2017-11-03 $1.24 $1.27 $1.23 $1.26 $1.26 27,321
2017-11-02 $1.24 $1.25 $1.14 $1.21 $1.21 32,219
2017-11-01 $1.21 $1.25 $1.21 $1.21 $1.21 3,621
2017-10-31 $1.29 $1.29 $1.08 $1.20 $1.20 76,349
2017-10-30 $1.29 $1.30 $1.26 $1.29 $1.29 22,097
2017-10-27 $1.37 $1.38 $1.24 $1.26 $1.26 16,926
2017-10-26 $1.26 $1.40 $1.26 $1.35 $1.35 35,190
2017-10-25 $1.20 $1.28 $1.20 $1.24 $1.24 22,538
2017-10-24 $1.30 $1.30 $1.20 $1.22 $1.22 27,089
2017-10-23 $1.32 $1.32 $1.25 $1.31 $1.31 12,272
2017-10-20 $1.30 $1.37 $1.17 $1.32 $1.32 62,944
2017-10-19 $1.32 $1.35 $1.26 $1.26 $1.26 10,813
2017-10-18 $1.36 $1.36 $1.32 $1.32 $1.32 4,155
2017-10-17 $1.39 $1.44 $1.33 $1.33 $1.33 9,015
2017-10-16 $1.43 $1.43 $1.30 $1.36 $1.36 19,102
2017-10-13 $1.47 $1.49 $1.37 $1.42 $1.42 15,689
2017-10-12 $1.44 $1.51 $1.40 $1.43 $1.43 42,644
2017-10-11 $1.35 $1.47 $1.32 $1.41 $1.41 21,932
2017-10-10 $1.33 $1.44 $1.25 $1.33 $1.33 30,631
2017-10-09 $1.25 $1.31 $1.25 $1.30 $1.30 30,475
2017-10-06 $1.27 $1.31 $1.21 $1.29 $1.29 25,403
2017-10-05 $1.27 $1.27 $1.20 $1.24 $1.24 15,536
2017-10-04 $1.22 $1.25 $1.20 $1.22 $1.22 5,892
2017-10-03 $1.20 $1.24 $1.20 $1.21 $1.21 32,969
2017-10-02 $1.19 $1.20 $1.13 $1.17 $1.17 17,509
2017-09-29 $1.17 $1.20 $1.12 $1.16 $1.16 28,755
2017-09-28 $1.17 $1.25 $1.17 $1.18 $1.18 8,939
2017-09-27 $1.18 $1.24 $1.18 $1.22 $1.22 64,044
2017-09-26 $1.18 $1.20 $1.17 $1.18 $1.18 12,592
2017-09-25 $1.24 $1.24 $1.18 $1.18 $1.18 3,348
2017-09-22 $1.20 $1.26 $1.20 $1.24 $1.24 33,013
2017-09-21 $1.10 $1.24 $1.10 $1.17 $1.17 27,898
2017-09-20 $1.15 $1.16 $1.09 $1.14 $1.14 14,310
2017-09-19 $1.11 $1.18 $1.09 $1.15 $1.15 41,962
2017-09-18 $1.22 $1.22 $1.03 $1.13 $1.13 128,230
2017-09-15 $1.19 $1.26 $1.15 $1.26 $1.26 51,201
2017-09-14 $1.21 $1.26 $1.16 $1.16 $1.16 66,990
2017-09-13 $1.30 $1.31 $1.20 $1.21 $1.21 64,602
2017-09-12 $1.34 $1.34 $1.30 $1.32 $1.32 8,230
2017-09-11 $1.40 $1.40 $1.34 $1.34 $1.34 26,206
2017-09-08 $1.31 $1.42 $1.31 $1.34 $1.34 12,284
2017-09-07 $1.35 $1.40 $1.32 $1.33 $1.33 15,045
2017-09-06 $1.42 $1.45 $1.36 $1.36 $1.36 6,490
2017-09-05 $1.46 $1.51 $1.36 $1.36 $1.36 54,927
2017-09-01 $1.35 $1.43 $1.35 $1.37 $1.37 29,869
2017-08-31 $1.59 $1.59 $1.32 $1.38 $1.38 98,744
2017-08-30 $1.26 $1.55 $1.22 $1.44 $1.44 449,056
2017-08-29 $1.28 $1.34 $1.21 $1.30 $1.30 56,090
2017-08-28 $1.40 $1.43 $1.25 $1.31 $1.31 54,351
2017-08-25 $1.43 $1.44 $1.31 $1.43 $1.43 140,693
2017-08-24 $1.49 $1.49 $1.41 $1.43 $1.43 17,784
2017-08-23 $1.45 $1.46 $1.44 $1.44 $1.44 3,387
2017-08-22 $1.44 $1.59 $1.43 $1.46 $1.46 35,809
2017-08-21 $1.45 $1.46 $1.42 $1.46 $1.46 1,810
2017-08-18 $1.54 $1.54 $1.44 $1.49 $1.49 3,856
2017-08-17 $1.45 $1.53 $1.41 $1.53 $1.53 13,717
2017-08-16 $1.46 $1.50 $1.41 $1.46 $1.46 19,567
2017-08-15 $1.42 $1.44 $1.40 $1.41 $1.41 90,965
2017-08-14 $1.44 $1.60 $1.43 $1.60 $1.60 1,973
2017-08-11 $1.43 $1.64 $1.42 $1.45 $1.45 2,558
2017-08-10 $1.39 $1.46 $1.37 $1.45 $1.45 5,235
2017-08-09 $1.63 $1.64 $1.36 $1.36 $1.36 33,151
2017-08-08 $1.74 $1.74 $1.60 $1.60 $1.60 92,520
2017-08-07 $1.79 $1.87 $1.65 $1.70 $1.70 45,480
2017-08-04 $1.68 $1.87 $1.63 $1.76 $1.76 98,081
2017-08-03 $1.69 $1.69 $1.64 $1.64 $1.64 5,787
2017-08-02 $1.78 $1.78 $1.70 $1.73 $1.73 49,182
2017-08-01 $1.76 $1.80 $1.69 $1.80 $1.80 19,390
2017-07-31 $1.71 $1.74 $1.59 $1.74 $1.74 53,784
2017-07-28 $1.71 $1.81 $1.70 $1.78 $1.78 28,513
2017-07-27 $1.84 $1.84 $1.70 $1.70 $1.70 61,276
2017-07-26 $1.77 $1.98 $1.71 $1.88 $1.88 110,994
2017-07-25 $1.94 $1.99 $1.73 $1.75 $1.75 84,495
2017-07-24 $1.95 $2.05 $1.95 $1.95 $1.95 16,583
2017-07-21 $2.02 $2.02 $1.95 $1.97 $1.97 3,026
2017-07-20 $2.06 $2.07 $2.04 $2.05 $2.05 1,307
2017-07-19 $2.01 $2.12 $1.99 $2.07 $2.07 3,012
2017-07-18 $2.00 $2.06 $1.97 $2.05 $2.05 12,399
2017-07-17 $1.96 $2.12 $1.96 $2.01 $2.01 22,950
2017-07-14 $1.99 $1.99 $1.91 $1.94 $1.94 27,846
2017-07-13 $2.15 $2.17 $1.98 $1.99 $1.99 92,475
2017-07-12 $2.12 $2.19 $2.11 $2.18 $2.18 44,702
2017-07-11 $2.24 $2.24 $2.12 $2.12 $2.12 8,114
2017-07-10 $2.18 $2.28 $2.12 $2.17 $2.17 12,188
2017-07-07 $2.32 $2.40 $2.16 $2.18 $2.18 49,018
2017-07-06 $2.35 $2.42 $2.31 $2.31 $2.31 19,603
2017-07-05 $2.47 $2.52 $2.32 $2.34 $2.34 48,441
2017-07-03 $2.46 $2.49 $2.46 $2.48 $2.48 1,231
2017-06-30 $2.53 $2.54 $2.36 $2.42 $2.42 18,634
2017-06-29 $2.55 $2.55 $2.45 $2.46 $2.46 36,564
2017-06-28 $2.44 $2.55 $2.41 $2.50 $2.50 50,325
2017-06-27 $2.45 $2.45 $2.44 $2.44 $2.44 2,494
2017-06-26 $2.55 $2.55 $2.41 $2.44 $2.44 6,408
2017-06-23 $2.42 $2.64 $2.36 $2.55 $2.55 65,333
2017-06-22 $2.48 $2.49 $2.42 $2.42 $2.42 2,614
2017-06-21 $2.50 $2.67 $2.48 $2.52 $2.52 18,223
2017-06-20 $2.60 $2.60 $2.51 $2.51 $2.51 29,043
2017-06-19 $2.65 $2.84 $2.54 $2.60 $2.60 57,516
2017-06-16 $2.51 $2.66 $2.47 $2.50 $2.50 18,824
2017-06-15 $2.51 $2.67 $2.49 $2.52 $2.52 27,246
2017-06-14 $2.51 $2.62 $2.50 $2.50 $2.50 35,869
2017-06-13 $2.54 $2.69 $2.51 $2.53 $2.53 46,179
2017-06-12 $2.52 $2.62 $2.50 $2.59 $2.59 68,169
2017-06-09 $2.62 $2.65 $2.52 $2.53 $2.53 24,468
2017-06-08 $2.52 $2.58 $2.52 $2.58 $2.58 6,409
2017-06-07 $2.64 $2.64 $2.51 $2.51 $2.51 5,062
2017-06-06 $2.51 $2.62 $2.51 $2.51 $2.51 12,319
2017-06-05 $2.52 $2.63 $2.51 $2.51 $2.51 14,444
2017-06-02 $2.60 $2.60 $2.51 $2.51 $2.51 24,188
2017-06-01 $2.52 $2.69 $2.52 $2.56 $2.56 35,211
2017-05-31 $2.55 $2.58 $2.53 $2.54 $2.54 36,740
2017-05-30 $2.70 $2.84 $2.55 $2.55 $2.55 48,875
2017-05-26 $2.84 $2.90 $2.53 $2.90 $2.90 83,614
2017-05-25 $2.70 $2.86 $2.54 $2.70 $2.70 45,935
2017-05-24 $2.55 $2.87 $2.55 $2.62 $2.62 59,265
2017-05-23 $2.55 $2.60 $2.54 $2.58 $2.58 8,915
2017-05-22 $2.70 $2.76 $2.58 $2.59 $2.59 3,370
2017-05-19 $2.80 $2.80 $2.65 $2.66 $2.66 42,804
2017-05-18 $2.88 $2.90 $2.68 $2.90 $2.90 10,592
2017-05-17 $2.90 $2.90 $2.79 $2.90 $2.90 4,437
2017-05-16 $3.00 $3.00 $2.65 $2.93 $2.93 33,922
2017-05-15 $2.80 $2.99 $2.76 $2.99 $2.99 45,207
2017-05-12 $2.81 $2.93 $2.81 $2.81 $2.81 4,113
2017-05-11 $2.90 $2.99 $2.86 $2.86 $2.86 10,430
2017-05-10 $2.93 $2.99 $2.89 $2.93 $2.93 9,784
2017-05-09 $2.88 $2.98 $2.88 $2.98 $2.98 21,669
2017-05-08 $2.99 $2.99 $2.77 $2.97 $2.97 11,355
2017-05-05 $2.99 $2.99 $2.82 $2.96 $2.96 18,394
2017-05-04 $2.91 $2.97 $2.91 $2.97 $2.97 12,113
2017-05-03 $2.84 $2.94 $2.80 $2.85 $2.85 25,722
2017-05-02 $2.70 $2.84 $2.70 $2.83 $2.83 19,480
2017-05-01 $2.82 $2.82 $2.57 $2.66 $2.66 12,666
2017-04-28 $2.68 $2.83 $2.67 $2.78 $2.78 23,254
2017-04-27 $2.73 $2.76 $2.71 $2.72 $2.72 19,992
2017-04-26 $2.77 $2.85 $2.60 $2.73 $2.73 26,360
2017-04-25 $2.51 $2.84 $2.51 $2.81 $2.81 72,292
2017-04-24 $2.56 $2.71 $2.50 $2.52 $2.52 35,265
2017-04-21 $2.55 $2.69 $2.52 $2.54 $2.54 16,425
2017-04-20 $2.55 $2.76 $2.52 $2.59 $2.59 31,513
2017-04-19 $2.70 $2.77 $2.52 $2.57 $2.57 46,030
2017-04-18 $2.75 $2.75 $2.68 $2.71 $2.71 2,224
2017-04-17 $2.57 $2.97 $2.51 $2.77 $2.77 47,001
2017-04-13 $2.54 $2.64 $2.49 $2.50 $2.50 43,040
2017-04-12 $2.59 $2.60 $2.47 $2.54 $2.54 32,606
2017-04-11 $2.51 $2.58 $2.50 $2.51 $2.51 28,344
2017-04-10 $2.62 $2.64 $2.60 $2.63 $2.63 3,494
2017-04-07 $2.51 $2.64 $2.51 $2.64 $2.64 24,402
2017-04-06 $2.48 $2.63 $2.48 $2.63 $2.63 21,828
2017-04-05 $2.51 $2.55 $2.51 $2.51 $2.51 21,742
2017-04-04 $2.48 $2.53 $2.47 $2.51 $2.51 33,610
2017-04-03 $2.38 $2.50 $2.32 $2.41 $2.41 30,581
2017-03-31 $2.43 $2.43 $2.31 $2.35 $2.35 20,301
2017-03-30 $2.30 $2.32 $2.30 $2.32 $2.32 71,999
2017-03-29 $2.16 $2.31 $2.16 $2.27 $2.27 17,959
2017-03-28 $2.30 $2.30 $2.19 $2.20 $2.20 17,334
2017-03-27 $2.15 $2.25 $2.15 $2.24 $2.24 26,079
2017-03-24 $2.17 $2.17 $1.99 $2.15 $2.15 35,821
2017-03-23 $2.22 $2.22 $2.07 $2.10 $2.10 20,996
2017-03-22 $2.20 $2.20 $2.08 $2.10 $2.10 29,475
2017-03-21 $2.21 $2.38 $2.17 $2.20 $2.20 37,225
2017-03-20 $2.25 $2.28 $2.16 $2.21 $2.21 56,531
2017-03-17 $2.16 $2.25 $2.16 $2.21 $2.21 9,215
2017-03-16 $2.20 $2.23 $2.16 $2.17 $2.17 10,074
2017-03-15 $2.26 $2.29 $2.15 $2.15 $2.15 71,061
2017-03-14 $2.23 $2.30 $2.21 $2.24 $2.24 8,992
2017-03-13 $2.25 $2.38 $2.21 $2.21 $2.21 18,282
2017-03-10 $2.25 $2.25 $2.23 $2.23 $2.23 52,472
2017-03-09 $2.40 $2.40 $2.20 $2.24 $2.24 50,491
2017-03-08 $2.33 $2.44 $2.33 $2.41 $2.41 53,452
2017-03-07 $2.31 $2.37 $2.30 $2.34 $2.34 13,557
2017-03-06 $2.77 $2.77 $2.28 $2.30 $2.30 19,482
2017-03-03 $2.40 $2.48 $2.19 $2.19 $2.19 6,247
2017-03-02 $2.28 $2.40 $2.26 $2.39 $2.39 4,737
2017-03-01 $2.14 $2.27 $2.14 $2.26 $2.26 77,448
2017-02-28 $2.26 $2.26 $2.13 $2.13 $2.13 2,474
2017-02-27 $2.19 $2.25 $2.15 $2.23 $2.23 3,477
2017-02-24 $2.20 $2.25 $2.09 $2.23 $2.23 36,108
2017-02-23 $2.25 $2.25 $2.20 $2.21 $2.21 1,806
2017-02-22 $2.28 $2.30 $2.24 $2.25 $2.25 3,884
2017-02-21 $2.15 $2.48 $2.15 $2.23 $2.23 41,042
2017-02-17 $2.12 $2.18 $2.07 $2.18 $2.18 12,585
2017-02-16 $2.28 $2.37 $2.02 $2.13 $2.13 76,997
2017-02-15 $2.30 $2.31 $2.22 $2.27 $2.27 11,009
2017-02-14 $2.22 $2.34 $2.19 $2.21 $2.21 10,493
2017-02-13 $2.17 $2.20 $2.10 $2.20 $2.20 2,751
2017-02-10 $2.15 $2.21 $2.10 $2.17 $2.17 16,700
2017-02-09 $2.07 $2.25 $2.06 $2.08 $2.08 60,722
2017-02-08 $1.99 $2.14 $1.98 $2.11 $2.11 13,034
2017-02-07 $2.17 $2.21 $2.09 $2.09 $2.09 2,924
2017-02-06 $2.29 $2.29 $2.05 $2.23 $2.23 5,732
2017-02-03 $2.43 $2.43 $2.29 $2.29 $2.29 17,883
2017-02-02 $2.36 $2.45 $2.29 $2.45 $2.45 26,635
2017-02-01 $2.36 $2.39 $2.35 $2.38 $2.38 2,955
2017-01-31 $2.40 $2.50 $2.35 $2.35 $2.35 38,235
2017-01-30 $2.38 $2.48 $2.33 $2.43 $2.43 30,402
2017-01-27 $2.44 $2.50 $2.43 $2.43 $2.43 3,572
2017-01-26 $2.61 $2.62 $2.36 $2.46 $2.46 21,239
2017-01-25 $2.48 $2.50 $2.40 $2.48 $2.48 16,068
2017-01-24 $2.43 $2.49 $2.41 $2.49 $2.49 4,721
2017-01-23 $2.45 $2.53 $2.35 $2.36 $2.36 4,419
2017-01-20 $2.50 $2.59 $2.36 $2.39 $2.39 39,839
2017-01-19 $2.47 $2.59 $2.33 $2.59 $2.59 40,217
2017-01-18 $2.50 $2.65 $2.40 $2.45 $2.45 29,813
2017-01-17 $2.65 $2.76 $2.41 $2.47 $2.47 6,546
2017-01-13 $2.55 $2.88 $2.49 $2.62 $2.62 108,570
2017-01-12 $2.45 $2.50 $2.32 $2.50 $2.50 47,515
2017-01-11 $2.45 $2.45 $2.30 $2.44 $2.44 35,684
2017-01-10 $2.47 $2.47 $2.29 $2.32 $2.32 21,752
2017-01-09 $2.52 $2.55 $2.35 $2.53 $2.53 2,810
2017-01-06 $2.50 $2.50 $2.26 $2.37 $2.37 8,768
2017-01-05 $2.38 $2.53 $2.26 $2.49 $2.49 14,557
2017-01-04 $2.32 $2.48 $2.32 $2.33 $2.33 5,322
2017-01-03 $2.48 $2.55 $2.20 $2.33 $2.33 74,697
2016-12-30 $2.31 $2.48 $2.21 $2.45 $2.45 88,630
2016-12-29 $2.12 $2.30 $2.12 $2.30 $2.30 38,120
2016-12-28 $2.24 $2.30 $2.08 $2.12 $2.12 129,027
2016-12-27 $2.06 $2.25 $2.01 $2.25 $2.25 50,331
2016-12-23 $2.09 $2.09 $2.02 $2.09 $2.09 8,282
2016-12-22 $2.05 $2.09 $2.00 $2.07 $2.07 1,582
2016-12-21 $2.01 $2.09 $2.01 $2.03 $2.03 6,930
2016-12-20 $2.00 $2.09 $1.99 $2.06 $2.06 36,075
2016-12-19 $1.99 $2.05 $1.98 $2.02 $2.02 12,936
2016-12-16 $2.08 $2.08 $2.00 $2.00 $2.00 8,613
2016-12-15 $1.97 $2.14 $1.96 $2.05 $2.05 54,417
2016-12-14 $1.97 $2.25 $1.95 $1.95 $1.95 63,011
2016-12-13 $2.07 $2.07 $1.91 $1.97 $1.97 20,655
2016-12-12 $2.13 $2.13 $2.01 $2.10 $2.10 40,507
2016-12-09 $2.11 $2.13 $2.02 $2.13 $2.13 13,441
2016-12-08 $2.00 $2.07 $2.00 $2.00 $2.00 24,002
2016-12-07 $1.95 $2.03 $1.95 $2.03 $2.03 12,776
2016-12-06 $1.96 $1.99 $1.93 $1.94 $1.94 9,426
2016-12-05 $1.95 $1.98 $1.94 $1.97 $1.97 5,990
2016-12-02 $1.95 $1.96 $1.93 $1.96 $1.96 3,175
2016-12-01 $1.95 $1.95 $1.92 $1.92 $1.92 6,473
2016-11-30 $2.00 $2.00 $1.91 $1.98 $1.98 8,319
2016-11-29 $1.90 $1.98 $1.90 $1.96 $1.96 1,323
2016-11-28 $2.01 $2.03 $1.86 $1.94 $1.94 22,056
2016-11-25 $2.06 $2.06 $1.91 $1.98 $1.98 12,687
2016-11-23 $2.08 $2.10 $1.92 $1.96 $1.96 66,159
2016-11-22 $2.12 $2.24 $1.93 $2.11 $2.11 54,647
2016-11-21 $2.13 $2.34 $1.98 $2.01 $2.01 55,106
2016-11-18 $1.79 $2.15 $1.79 $1.97 $1.97 58,130
2016-11-17 $1.79 $1.79 $1.75 $1.79 $1.79 3,133
2016-11-16 $1.70 $1.79 $1.70 $1.79 $1.79 1,171
2016-11-15 $1.65 $1.75 $1.61 $1.61 $1.61 4,007
2016-11-14 $1.65 $1.77 $1.65 $1.66 $1.66 4,961
2016-11-11 $1.79 $1.80 $1.66 $1.66 $1.66 57,746
2016-11-10 $1.77 $1.80 $1.75 $1.80 $1.80 5,732
2016-11-09 $1.77 $1.80 $1.66 $1.79 $1.79 71,569
2016-11-08 $1.70 $1.80 $1.66 $1.74 $1.74 44,383
2016-11-07 $1.69 $1.70 $1.65 $1.67 $1.67 11,341
2016-11-04 $1.61 $1.76 $1.61 $1.64 $1.64 2,045
2016-11-03 $1.71 $1.78 $1.67 $1.67 $1.67 8,835
2016-11-02 $1.72 $1.79 $1.69 $1.78 $1.78 942
2016-11-01 $1.69 $1.69 $1.69 $1.69 $1.69 128
2016-10-31 $1.65 $1.72 $1.65 $1.71 $1.71 16,872
2016-10-28 $1.77 $1.77 $1.60 $1.65 $1.65 24,505
2016-10-27 $1.88 $1.91 $1.78 $1.78 $1.78 16,406
2016-10-26 $1.95 $1.96 $1.80 $1.94 $1.94 24,706
2016-10-25 $1.97 $2.00 $1.82 $1.85 $1.85 73,226
2016-10-24 $1.92 $2.05 $1.92 $1.93 $1.93 9,126
2016-10-21 $1.99 $2.00 $1.92 $1.94 $1.94 31,028
2016-10-20 $2.14 $2.15 $2.03 $2.04 $2.04 19,032
2016-10-19 $2.15 $2.16 $2.04 $2.08 $2.08 87,868
2016-10-18 $2.16 $2.28 $2.06 $2.15 $2.15 44,840
2016-10-17 $2.32 $2.34 $2.20 $2.23 $2.23 17,406
2016-10-14 $2.29 $2.29 $2.20 $2.28 $2.28 22,440
2016-10-13 $2.28 $2.32 $2.25 $2.28 $2.28 11,818
2016-10-12 $2.21 $2.30 $2.21 $2.28 $2.28 10,661
2016-10-11 $2.15 $2.27 $2.15 $2.22 $2.22 36,871
2016-10-10 $2.13 $2.14 $2.13 $2.13 $2.13 1,115
2016-10-07 $2.09 $2.09 $2.06 $2.09 $2.09 10,521
2016-10-06 $2.15 $2.16 $2.02 $2.02 $2.02 13,655
2016-10-05 $2.08 $2.17 $2.07 $2.07 $2.07 6,534
2016-10-04 $2.09 $2.11 $2.05 $2.05 $2.05 10,109
2016-10-03 $2.00 $2.08 $2.00 $2.08 $2.08 23,217
2016-09-30 $2.07 $2.07 $2.01 $2.02 $2.02 13,777
2016-09-29 $2.03 $2.03 $1.98 $1.99 $1.99 3,056
2016-09-28 $2.08 $2.10 $1.90 $2.00 $2.00 18,817
2016-09-27 $2.10 $2.14 $2.02 $2.13 $2.13 5,926
2016-09-26 $2.15 $2.19 $2.04 $2.05 $2.05 15,265
2016-09-23 $2.20 $2.24 $2.19 $2.19 $2.19 10,886
2016-09-22 $2.18 $2.21 $2.15 $2.15 $2.15 4,718
2016-09-21 $2.15 $2.22 $2.11 $2.11 $2.11 27,261
2016-09-20 $2.27 $2.27 $2.19 $2.19 $2.19 2,964
2016-09-19 $2.22 $2.33 $2.18 $2.18 $2.18 12,895
2016-09-16 $2.44 $2.44 $2.19 $2.28 $2.28 104,892
2016-09-15 $2.16 $2.45 $2.16 $2.39 $2.39 21,424
2016-09-14 $2.15 $2.19 $2.07 $2.19 $2.19 48,994
2016-09-13 $2.16 $2.20 $2.06 $2.15 $2.15 8,283
2016-09-12 $2.19 $2.30 $2.19 $2.21 $2.21 14,889
2016-09-09 $2.39 $2.45 $2.12 $2.19 $2.19 52,194
2016-09-08 $2.18 $2.39 $2.18 $2.30 $2.30 11,561
2016-09-07 $2.14 $2.27 $2.08 $2.22 $2.22 16,353
2016-09-06 $2.27 $2.27 $2.12 $2.17 $2.17 2,178
2016-09-02 $2.11 $2.27 $2.11 $2.22 $2.22 32,173
2016-09-01 $2.15 $2.29 $2.10 $2.19 $2.19 6,280
2016-08-31 $2.10 $2.19 $2.10 $2.10 $2.10 17,378
2016-08-30 $2.20 $2.26 $2.12 $2.12 $2.12 20,662
2016-08-29 $2.38 $2.45 $2.16 $2.20 $2.20 30,657
2016-08-26 $2.30 $2.35 $2.30 $2.34 $2.34 7,491
2016-08-25 $2.44 $2.44 $2.30 $2.35 $2.35 29,111
2016-08-24 $2.43 $2.49 $2.43 $2.49 $2.49 9,352
2016-08-23 $2.47 $2.48 $2.42 $2.48 $2.48 6,366
2016-08-22 $2.50 $2.50 $2.46 $2.50 $2.50 12,861
2016-08-19 $2.53 $2.54 $2.47 $2.52 $2.52 15,960
2016-08-18 $2.38 $2.56 $2.37 $2.52 $2.52 50,397
2016-08-17 $2.36 $2.50 $2.36 $2.37 $2.37 23,968
2016-08-16 $2.66 $2.66 $2.36 $2.37 $2.37 42,495
2016-08-15 $2.81 $2.81 $2.70 $2.70 $2.70 10,265
2016-08-12 $2.72 $2.91 $2.70 $2.76 $2.76 26,969
2016-08-11 $2.59 $2.88 $2.59 $2.76 $2.76 24,737
2016-08-10 $0.32 $0.34 $0.31 $0.32 $2.56 5,344
2016-08-09 $0.34 $0.34 $0.31 $0.32 $2.56 4,345
2016-08-08 $0.31 $0.35 $0.31 $0.33 $2.64 18,785
2016-08-05 $0.31 $0.34 $0.31 $0.32 $2.56 10,178
2016-08-04 $0.32 $0.32 $0.30 $0.31 $2.44 6,693
2016-08-03 $0.31 $0.32 $0.30 $0.31 $2.48 11,860
2016-08-02 $0.30 $0.32 $0.30 $0.31 $2.44 6,552
2016-08-01 $0.29 $0.34 $0.29 $0.30 $2.40 17,884
2016-07-29 $0.32 $0.32 $0.29 $0.29 $2.33 11,755
2016-07-28 $0.32 $0.33 $0.30 $0.31 $2.44 18,878
2016-07-27 $0.29 $0.31 $0.28 $0.31 $2.48 31,882
2016-07-26 $0.30 $0.30 $0.28 $0.29 $2.34 6,603
2016-07-25 $0.27 $0.30 $0.27 $0.30 $2.37 6,085
2016-07-22 $0.30 $0.30 $0.26 $0.28 $2.23 9,390
2016-07-21 $0.30 $0.31 $0.29 $0.30 $2.38 1,489
2016-07-20 $0.31 $0.31 $0.29 $0.30 $2.44 8,134
2016-07-19 $0.29 $0.32 $0.29 $0.30 $2.38 10,158
2016-07-18 $0.32 $0.32 $0.30 $0.30 $2.40 6,733
2016-07-15 $0.31 $0.32 $0.31 $0.32 $2.54 7,506
2016-07-14 $0.29 $0.31 $0.29 $0.30 $2.40 1,439
2016-07-13 $0.29 $0.30 $0.29 $0.30 $2.40 888
2016-07-12 $0.29 $0.31 $0.29 $0.30 $2.36 5,207
2016-07-11 $0.31 $0.31 $0.29 $0.30 $2.41 8,333
2016-07-08 $0.28 $0.31 $0.28 $0.29 $2.30 6,229
2016-07-07 $0.30 $0.30 $0.27 $0.28 $2.24 7,561
2016-07-06 $0.32 $0.33 $0.28 $0.29 $2.32 5,507
2016-07-05 $0.31 $0.35 $0.31 $0.32 $2.56 14,846
2016-07-01 $0.30 $0.32 $0.30 $0.31 $2.44 6,681
2016-06-30 $0.34 $0.35 $0.21 $0.29 $2.32 66,690
2016-06-29 $0.39 $0.39 $0.34 $0.34 $2.72 25,651
2016-06-28 $0.39 $0.40 $0.36 $0.38 $3.00 85,370
2016-06-27 $0.43 $0.43 $0.37 $0.38 $3.08 4,149
2016-06-24 $0.39 $0.42 $0.38 $0.42 $3.38 6,156
2016-06-23 $0.40 $0.40 $0.39 $0.39 $3.08 1,185
2016-06-22 $0.39 $0.40 $0.39 $0.39 $3.08 1,015
2016-06-21 $0.39 $0.40 $0.39 $0.39 $3.08 4,747
2016-06-20 $0.44 $0.44 $0.39 $0.39 $3.12 5,615
2016-06-17 $0.40 $0.43 $0.39 $0.43 $3.44 2,085
2016-06-16 $0.40 $0.40 $0.39 $0.39 $3.14 3,928
2016-06-15 $0.41 $0.42 $0.39 $0.40 $3.17 4,302
2016-06-14 $0.39 $0.44 $0.39 $0.39 $3.10 16,750
2016-06-13 $0.40 $0.40 $0.39 $0.39 $3.08 317
2016-06-10 $0.42 $0.43 $0.39 $0.39 $3.08 8,362
2016-06-09 $0.44 $0.44 $0.41 $0.41 $3.28 16,395
2016-06-08 $0.43 $0.45 $0.42 $0.44 $3.50 12,421
2016-06-07 $0.40 $0.43 $0.40 $0.42 $3.36 11,330
2016-06-06 $0.41 $0.42 $0.40 $0.40 $3.21 718
2016-06-03 $0.42 $0.45 $0.40 $0.41 $3.30 5,020
2016-06-02 $0.42 $0.42 $0.40 $0.40 $3.22 764
2016-06-01 $0.42 $0.42 $0.40 $0.40 $3.20 393
2016-05-31 $0.41 $0.44 $0.40 $0.41 $3.32 600
2016-05-27 $0.40 $0.43 $0.40 $0.41 $3.26 2,089
2016-05-26 $0.40 $0.42 $0.38 $0.38 $3.01 2,318
2016-05-25 $0.43 $0.43 $0.39 $0.41 $3.25 680
2016-05-24 $0.43 $0.44 $0.39 $0.40 $3.20 8,302
2016-05-23 $0.40 $0.40 $0.38 $0.39 $3.08 5,345
2016-05-20 $0.39 $0.39 $0.39 $0.39 $3.08 2,014
2016-05-19 $0.39 $0.40 $0.37 $0.39 $3.12 3,760
2016-05-18 $0.41 $0.41 $0.40 $0.40 $3.20 1,833
2016-05-17 $0.40 $0.41 $0.40 $0.41 $3.28 6,283
2016-05-16 $0.42 $0.42 $0.40 $0.40 $3.20 18,369
2016-05-13 $0.41 $0.42 $0.41 $0.42 $3.32 2,380
2016-05-12 $0.42 $0.42 $0.41 $0.41 $3.28 3,239
2016-05-11 $0.42 $0.42 $0.41 $0.41 $3.26 7,481
2016-05-10 $0.40 $0.42 $0.40 $0.40 $3.20 2,432
2016-05-09 $0.43 $0.44 $0.40 $0.40 $3.20 12,572
2016-05-06 $0.42 $0.43 $0.41 $0.42 $3.35 3,593
2016-05-05 $0.43 $0.44 $0.41 $0.41 $3.28 17,135
2016-05-04 $0.44 $0.44 $0.41 $0.43 $3.40 5,619
2016-05-03 $0.44 $0.44 $0.42 $0.43 $3.44 5,621
2016-05-02 $0.45 $0.46 $0.42 $0.43 $3.44 11,434
2016-04-29 $0.45 $0.47 $0.43 $0.43 $3.44 14,438
2016-04-28 $0.45 $0.46 $0.43 $0.45 $3.59 4,182
2016-04-27 $0.45 $0.46 $0.44 $0.44 $3.52 7,043
2016-04-26 $0.44 $0.46 $0.44 $0.46 $3.64 22,057
2016-04-25 $0.43 $0.45 $0.42 $0.44 $3.48 13,193
2016-04-22 $0.45 $0.45 $0.43 $0.43 $3.40 7,636
2016-04-21 $0.44 $0.45 $0.43 $0.44 $3.52 4,218
2016-04-20 $0.45 $0.46 $0.42 $0.45 $3.56 5,904
2016-04-19 $0.44 $0.45 $0.42 $0.45 $3.60 16,286
2016-04-18 $0.43 $0.45 $0.43 $0.43 $3.44 3,019
2016-04-15 $0.45 $0.46 $0.44 $0.44 $3.49 11,744
2016-04-14 $0.44 $0.46 $0.42 $0.46 $3.64 14,480
2016-04-13 $0.45 $0.45 $0.43 $0.44 $3.49 8,686
2016-04-12 $0.45 $0.45 $0.42 $0.45 $3.56 2,134
2016-04-11 $0.45 $0.45 $0.44 $0.45 $3.60 4,442
2016-04-08 $0.46 $0.46 $0.42 $0.44 $3.48 13,210
2016-04-07 $0.46 $0.47 $0.42 $0.44 $3.52 9,911
2016-04-06 $0.48 $0.48 $0.45 $0.46 $3.67 13,734
2016-04-05 $0.48 $0.48 $0.46 $0.48 $3.80 4,999
2016-04-04 $0.47 $0.48 $0.45 $0.47 $3.76 117,122
2016-04-01 $0.44 $0.46 $0.44 $0.46 $3.68 150,847
2016-03-31 $0.45 $0.45 $0.42 $0.42 $3.36 11,376
2016-03-30 $0.46 $0.47 $0.43 $0.44 $3.52 23,236
2016-03-29 $0.47 $0.47 $0.45 $0.45 $3.60 7,623
2016-03-28 $0.48 $0.49 $0.47 $0.47 $3.74 18,415
2016-03-24 $0.55 $0.55 $0.46 $0.46 $3.70 39,584
2016-03-23 $0.56 $0.57 $0.55 $0.57 $4.56 1,621
2016-03-22 $0.59 $0.59 $0.55 $0.56 $4.48 12,391
2016-03-21 $0.62 $0.62 $0.58 $0.59 $4.72 4,508
2016-03-18 $0.62 $0.62 $0.60 $0.60 $4.81 2,007
2016-03-17 $0.62 $0.62 $0.60 $0.62 $4.96 3,672
2016-03-16 $0.62 $0.62 $0.58 $0.62 $4.96 3,949
2016-03-15 $0.66 $0.66 $0.55 $0.60 $4.80 4,922
2016-03-14 $0.69 $0.70 $0.68 $0.68 $5.44 2,276
2016-03-11 $0.70 $0.70 $0.66 $0.70 $5.60 3,436
2016-03-10 $0.70 $0.70 $0.68 $0.69 $5.52 4,377
2016-03-09 $0.69 $0.69 $0.67 $0.69 $5.55 13,425
2016-03-08 $0.70 $0.73 $0.68 $0.68 $5.44 17,285
2016-03-07 $0.65 $0.75 $0.65 $0.72 $5.76 15,464
2016-03-04 $0.57 $0.65 $0.55 $0.64 $5.08 11,758
2016-03-03 $0.57 $0.58 $0.55 $0.55 $4.40 3,804
2016-03-02 $0.57 $0.57 $0.55 $0.55 $4.43 1,304
2016-03-01 $0.55 $0.57 $0.49 $0.55 $4.40 8,799
2016-02-29 $0.57 $0.57 $0.49 $0.49 $3.88 9,915
2016-02-26 $0.55 $0.55 $0.50 $0.53 $4.24 9,219
2016-02-25 $0.59 $0.60 $0.52 $0.53 $4.28 8,324
2016-02-24 $0.55 $0.55 $0.50 $0.55 $4.36 3,253
2016-02-23 $0.60 $0.60 $0.52 $0.55 $4.40 16,707
2016-02-22 $0.61 $0.63 $0.57 $0.58 $4.64 9,993
2016-02-19 $0.63 $0.64 $0.60 $0.63 $5.04 2,848
2016-02-18 $0.64 $0.64 $0.60 $0.62 $4.96 2,581
2016-02-17 $0.64 $0.64 $0.60 $0.64 $5.15 4,983
2016-02-16 $0.62 $0.64 $0.61 $0.62 $4.95 1,436
2016-02-12 $0.64 $0.64 $0.60 $0.60 $4.80 7,821
2016-02-11 $0.64 $0.64 $0.64 $0.64 $5.15 1,923
2016-02-10 $0.65 $0.65 $0.62 $0.64 $5.12 5,374
2016-02-09 $0.61 $0.64 $0.60 $0.63 $5.04 8,201
2016-02-08 $0.58 $0.60 $0.56 $0.57 $4.56 7,616
2016-02-05 $0.57 $0.60 $0.57 $0.60 $4.80 500
2016-02-04 $0.57 $0.60 $0.57 $0.59 $4.72 1,500
2016-02-03 $0.56 $0.58 $0.56 $0.57 $4.56 465
2016-02-02 $0.57 $0.59 $0.56 $0.58 $4.64 350
2016-02-01 $0.60 $0.60 $0.58 $0.58 $4.64 251
2016-01-29 $0.60 $0.61 $0.58 $0.58 $4.64 3,979
2016-01-28 $0.59 $0.59 $0.55 $0.58 $4.64 325
2016-01-27 $0.59 $0.60 $0.52 $0.56 $4.44 6,716
2016-01-26 $0.59 $0.60 $0.56 $0.60 $4.80 877
2016-01-25 $0.56 $0.60 $0.55 $0.55 $4.40 1,749
2016-01-22 $0.59 $0.59 $0.59 $0.59 $4.71 327
2016-01-21 $0.61 $0.61 $0.54 $0.59 $4.72 339
2016-01-20 $0.57 $0.62 $0.45 $0.61 $4.88 24,379
2016-01-19 $0.60 $0.60 $0.56 $0.58 $4.64 55
2016-01-15 $0.60 $0.63 $0.60 $0.60 $4.80 1,946
2016-01-14 $0.61 $0.64 $0.60 $0.60 $4.80 1,447
2016-01-13 $0.61 $0.62 $0.58 $0.58 $4.64 6,164
2016-01-12 $0.66 $0.66 $0.60 $0.60 $4.80 8,812
2016-01-11 $0.74 $0.74 $0.56 $0.62 $4.97 27,246
2016-01-08 $0.68 $0.68 $0.68 $0.68 $5.44 0
2016-01-07 $0.69 $0.70 $0.66 $0.68 $5.44 2,500
2016-01-06 $0.66 $0.70 $0.66 $0.69 $5.48 5,823
2016-01-05 $0.67 $0.72 $0.66 $0.69 $5.52 1,063
2016-01-04 $0.69 $0.72 $0.66 $0.66 $5.28 1,942
2015-12-31 $0.68 $0.72 $0.67 $0.69 $5.54 8,844
2015-12-30 $0.69 $0.70 $0.66 $0.67 $5.34 1,007
2015-12-29 $0.65 $0.72 $0.65 $0.68 $5.42 2,755
2015-12-28 $0.77 $0.77 $0.65 $0.65 $5.20 8,777
2015-12-24 $0.75 $0.75 $0.69 $0.69 $5.52 5,514
2015-12-23 $0.70 $0.79 $0.70 $0.72 $5.76 11,463
2015-12-22 $0.79 $0.79 $0.70 $0.70 $5.60 3,256
2015-12-21 $0.74 $0.79 $0.72 $0.73 $5.83 6,708
2015-12-18 $0.82 $0.82 $0.75 $0.76 $6.08 9,071
2015-12-17 $0.79 $0.82 $0.79 $0.79 $6.34 5,491
2015-12-16 $0.80 $0.83 $0.79 $0.80 $6.40 4,247
2015-12-15 $0.80 $0.81 $0.80 $0.80 $6.40 13,976
2015-12-14 $0.80 $0.81 $0.80 $0.80 $6.40 3,816
2015-12-11 $0.80 $0.81 $0.80 $0.80 $6.40 1,232
2015-12-10 $0.82 $0.82 $0.79 $0.82 $6.56 3,005
2015-12-09 $0.80 $0.84 $0.80 $0.80 $6.40 11,079
2015-12-08 $0.81 $0.81 $0.78 $0.80 $6.40 12,315
2015-12-07 $0.82 $0.82 $0.80 $0.80 $6.40 103
2015-12-04 $0.82 $0.84 $0.80 $0.81 $6.48 13,854
2015-12-03 $0.84 $0.85 $0.80 $0.80 $6.40 2,465
2015-12-02 $0.89 $0.91 $0.82 $0.84 $6.72 4,664
2015-12-01 $0.81 $0.83 $0.81 $0.83 $6.64 1,150
2015-11-30 $0.79 $0.84 $0.79 $0.84 $6.71 7,591
2015-11-27 $0.83 $0.83 $0.80 $0.80 $6.40 2,459
2015-11-25 $0.80 $0.83 $0.80 $0.80 $6.40 3,267
2015-11-24 $0.79 $0.84 $0.79 $0.82 $6.56 12,934
2015-11-23 $0.80 $0.80 $0.76 $0.76 $6.08 7,034
2015-11-20 $0.80 $0.87 $0.80 $0.80 $6.40 425
2015-11-19 $0.76 $0.81 $0.76 $0.80 $6.40 7,697
2015-11-18 $0.77 $0.80 $0.74 $0.74 $5.92 3,307
2015-11-17 $0.74 $0.78 $0.74 $0.74 $5.93 751
2015-11-16 $0.82 $0.82 $0.76 $0.76 $6.08 9,900
2015-11-13 $0.80 $0.86 $0.79 $0.79 $6.34 1,325
2015-11-12 $0.79 $0.80 $0.77 $0.78 $6.24 82,198
2015-11-11 $0.80 $0.80 $0.78 $0.80 $6.40 15,243
2015-11-10 $0.80 $0.80 $0.75 $0.79 $6.32 14,480
2015-11-09 $0.82 $0.82 $0.77 $0.80 $6.40 6,616
2015-11-06 $0.78 $0.80 $0.76 $0.80 $6.36 16,872
2015-11-05 $0.78 $0.79 $0.75 $0.78 $6.24 1,907
2015-11-04 $0.71 $0.80 $0.71 $0.77 $6.13 7,020
2015-11-03 $0.82 $0.82 $0.75 $0.77 $6.12 10,180
2015-11-02 $0.82 $0.84 $0.80 $0.82 $6.56 13,694
2015-10-30 $0.79 $0.82 $0.78 $0.79 $6.32 8,343
2015-10-29 $0.84 $0.84 $0.76 $0.78 $6.24 1,948
2015-10-28 $0.83 $0.84 $0.75 $0.78 $6.24 10,452
2015-10-27 $0.79 $0.82 $0.74 $0.78 $6.24 2,894
2015-10-26 $0.80 $0.80 $0.76 $0.78 $6.25 5,895
2015-10-23 $0.75 $0.75 $0.65 $0.75 $5.96 3,376
2015-10-22 $0.71 $0.80 $0.67 $0.73 $5.84 14,317
2015-10-21 $0.70 $0.80 $0.70 $0.75 $6.00 8,128
2015-10-20 $0.65 $0.74 $0.65 $0.69 $5.52 10,711
2015-10-19 $0.60 $0.69 $0.60 $0.64 $5.12 3,752
2015-10-16 $0.72 $0.74 $0.50 $0.62 $4.96 38,330
2015-10-15 $0.65 $0.72 $0.59 $0.72 $5.76 5,362
2015-10-14 $0.60 $0.71 $0.59 $0.61 $4.88 3,295
2015-10-13 $0.66 $0.70 $0.60 $0.70 $5.60 5,069
2015-10-12 $0.73 $0.73 $0.72 $0.73 $5.80 86
2015-10-09 $0.58 $0.75 $0.53 $0.73 $5.82 5,680
2015-10-08 $0.60 $0.60 $0.53 $0.58 $4.64 3,150
2015-10-07 $0.57 $0.61 $0.55 $0.56 $4.48 11,747
2015-10-06 $0.56 $0.61 $0.54 $0.54 $4.32 3,016
2015-10-05 $0.58 $0.62 $0.57 $0.58 $4.64 8,283
2015-10-02 $0.59 $0.61 $0.53 $0.56 $4.48 4,122
2015-10-01 $0.58 $0.60 $0.46 $0.58 $4.64 32,755
2015-09-30 $0.60 $0.60 $0.54 $0.56 $4.48 10,367
2015-09-29 $0.63 $0.63 $0.52 $0.54 $4.32 42,545
2015-09-28 $0.76 $0.76 $0.60 $0.62 $4.96 6,058
2015-09-25 $0.73 $0.73 $0.68 $0.70 $5.60 895
2015-09-24 $0.70 $0.76 $0.69 $0.71 $5.66 1,415
2015-09-23 $0.71 $0.72 $0.70 $0.70 $5.60 5,709
2015-09-22 $0.71 $0.80 $0.63 $0.67 $5.33 13,096
2015-09-21 $0.75 $0.80 $0.68 $0.75 $6.00 1,784
2015-09-18 $0.68 $0.80 $0.64 $0.80 $6.40 8,809
2015-09-17 $0.71 $0.72 $0.63 $0.65 $5.20 2,404
2015-09-16 $0.68 $0.72 $0.68 $0.72 $5.72 1,952
2015-09-15 $0.73 $0.73 $0.67 $0.68 $5.48 2,215
2015-09-14 $0.82 $0.83 $0.69 $0.73 $5.80 2,483
2015-09-11 $0.71 $0.71 $0.65 $0.67 $5.37 8,062
2015-09-10 $0.74 $0.80 $0.69 $0.71 $5.66 4,227
2015-09-09 $0.70 $0.72 $0.70 $0.72 $5.76 8,044
2015-09-08 $0.78 $0.78 $0.70 $0.70 $5.61 5,434
2015-09-04 $0.75 $0.78 $0.70 $0.75 $5.99 9,368
2015-09-03 $0.83 $0.83 $0.72 $0.74 $5.92 7,459

Quest Resource Holding Corp (QRHC) News Headlines

Recent Quest Resource Holding Corp (QRHC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.