Rada Electronic Industries (RADA) Exchange: NASDAQ

Data as of March 28, 2024

$9.87 ($0.00) 0.00%

Rada Electronic Industries - Daily Information
Click for more stock information on Rada Electronic Industries.
Daily Information Data
Date March 28, 2024
Open $9.87
Previous Close $9.87
High $9.87
Low $9.87
Adjusted Open $9.87
Previous Adjusted Close $9.87
Adjusted High $9.87
Adjusted Low $9.87

About Rada Electronic Industries (RADA)

RADA Electronic Industries Ltd. (RADA) develops, manufactures and sells defense electronics: avionics solutions (including avionics for unmanned aerial vehicles), data/video recording and management systems, inertial navigation systems and land radars for force and border protection systems. In addition, it continues to sell and support our commercial aviation products and services, mainly through its Chinese subsidiary. Its product lines include data/video recording and management for aerial and land platforms; inertial navigation systems for aerial and land platforms; avionics solutions (including avionics for UAVs), and radar for force and border protection systems (land based). In addition, it supports its l commercial aviation test stations. It also provide test and repair services through its China-based subsidiary.

Historical Stock Data for Rada Electronic Industries (RADA)

Date Open High Low Close Adj.Close Volume
2022-11-28 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-11-25 $9.90 $10.05 $9.71 $9.87 $9.87 413,164
2022-11-23 $10.13 $10.20 $9.82 $9.91 $9.91 307,874
2022-11-22 $10.06 $10.16 $9.95 $10.11 $10.11 135,961
2022-11-21 $9.65 $10.27 $9.61 $10.02 $10.02 290,417
2022-11-18 $9.68 $9.74 $9.35 $9.66 $9.66 89,988
2022-11-17 $9.66 $9.81 $9.28 $9.55 $9.55 178,771
2022-11-16 $9.87 $9.89 $9.46 $9.63 $9.63 312,490
2022-11-15 $9.73 $10.06 $9.58 $9.90 $9.90 152,766
2022-11-14 $9.78 $9.90 $9.55 $9.60 $9.60 107,105
2022-11-11 $10.03 $10.13 $9.74 $9.82 $9.82 204,259
2022-11-10 $10.61 $10.76 $10.00 $10.03 $10.03 207,149
2022-11-09 $10.29 $10.60 $10.29 $10.33 $10.33 75,661
2022-11-08 $10.46 $10.74 $10.28 $10.48 $10.48 97,501
2022-11-07 $10.60 $10.87 $10.34 $10.60 $10.60 216,920
2022-11-04 $11.41 $11.55 $10.93 $10.98 $10.98 82,538
2022-11-03 $10.78 $11.39 $10.72 $11.21 $11.21 424,889
2022-11-02 $11.21 $11.27 $10.77 $10.80 $10.80 133,761
2022-11-01 $11.65 $11.76 $11.19 $11.24 $11.24 147,995
2022-10-31 $11.17 $11.75 $11.06 $11.50 $11.50 364,633
2022-10-28 $10.96 $11.42 $10.75 $11.20 $11.20 199,013
2022-10-27 $10.84 $11.03 $10.80 $10.97 $10.97 198,041
2022-10-26 $11.28 $11.35 $10.64 $10.82 $10.82 190,756
2022-10-25 $11.07 $11.52 $10.93 $11.23 $11.23 377,492
2022-10-24 $10.73 $11.00 $10.67 $10.92 $10.92 245,668
2022-10-21 $10.20 $11.00 $10.18 $10.64 $10.64 434,547
2022-10-20 $10.31 $10.89 $10.06 $10.11 $10.11 497,100
2022-10-19 $10.50 $10.59 $10.36 $10.38 $10.38 86,518
2022-10-18 $10.45 $10.80 $10.44 $10.55 $10.55 151,562
2022-10-17 $9.95 $10.47 $9.95 $10.34 $10.34 59,391
2022-10-14 $10.06 $10.13 $9.80 $10.04 $10.04 70,572
2022-10-13 $9.61 $10.00 $9.61 $9.99 $9.99 40,729
2022-10-12 $9.43 $9.90 $9.43 $9.80 $9.80 88,115
2022-10-11 $9.76 $9.93 $9.36 $9.41 $9.41 139,941
2022-10-10 $9.88 $11.40 $9.67 $9.85 $9.85 914,046
2022-10-07 $9.95 $10.13 $9.81 $9.84 $9.84 65,322
2022-10-06 $9.76 $10.15 $9.71 $10.03 $10.03 124,255
2022-10-05 $10.13 $10.15 $9.72 $10.02 $10.02 76,161
2022-10-04 $9.66 $10.23 $9.66 $10.18 $10.18 129,675
2022-10-03 $9.75 $9.77 $9.26 $9.58 $9.58 391,177
2022-09-30 $9.57 $9.76 $9.35 $9.63 $9.63 156,975
2022-09-29 $9.94 $9.94 $9.41 $9.61 $9.61 213,408
2022-09-28 $10.12 $10.28 $10.10 $10.22 $10.22 163,126
2022-09-27 $10.23 $10.56 $10.14 $10.30 $10.30 122,373
2022-09-26 $10.31 $10.59 $10.12 $10.23 $10.23 72,029
2022-09-23 $10.09 $10.59 $10.09 $10.31 $10.31 129,085
2022-09-22 $10.36 $10.50 $10.30 $10.34 $10.34 158,640
2022-09-21 $10.63 $10.69 $10.26 $10.47 $10.47 147,475
2022-09-20 $10.56 $10.66 $10.45 $10.62 $10.62 79,606
2022-09-19 $10.39 $10.70 $10.31 $10.56 $10.56 103,054
2022-09-16 $10.40 $10.60 $10.35 $10.59 $10.59 67,693
2022-09-15 $10.35 $10.62 $10.22 $10.61 $10.61 52,059
2022-09-14 $10.37 $10.58 $10.35 $10.49 $10.49 168,949
2022-09-13 $11.03 $11.19 $10.34 $10.49 $10.49 167,658
2022-09-12 $10.78 $11.27 $10.78 $11.26 $11.26 170,922
2022-09-09 $9.98 $10.93 $9.83 $10.63 $10.63 202,539
2022-09-08 $9.88 $9.92 $9.66 $9.90 $9.90 181,324
2022-09-07 $9.60 $10.03 $9.59 $9.98 $9.98 103,148
2022-09-06 $9.90 $9.96 $9.53 $9.64 $9.64 144,508
2022-09-02 $10.02 $10.22 $9.94 $10.04 $10.04 74,258
2022-09-01 $9.87 $9.96 $9.59 $9.93 $9.93 146,304
2022-08-31 $10.17 $10.25 $9.88 $10.03 $10.03 150,022
2022-08-30 $10.38 $10.50 $10.07 $10.25 $10.25 239,982
2022-08-29 $10.24 $10.45 $10.22 $10.30 $10.30 144,662
2022-08-26 $10.52 $10.56 $10.33 $10.41 $10.41 89,450
2022-08-25 $10.54 $10.73 $10.50 $10.54 $10.54 104,142
2022-08-24 $10.32 $10.66 $10.32 $10.48 $10.48 100,623
2022-08-23 $10.21 $10.53 $10.21 $10.33 $10.33 135,345
2022-08-22 $10.34 $10.45 $10.24 $10.33 $10.33 99,869
2022-08-19 $10.48 $10.65 $10.39 $10.60 $10.60 97,209
2022-08-18 $10.60 $10.96 $10.59 $10.70 $10.70 146,057
2022-08-17 $10.52 $10.80 $10.03 $10.77 $10.77 367,383
2022-08-16 $11.04 $11.18 $10.81 $11.07 $11.07 232,461
2022-08-15 $11.04 $11.36 $11.04 $11.20 $11.20 111,596
2022-08-12 $10.99 $11.25 $10.93 $11.19 $11.19 130,937
2022-08-11 $11.20 $11.28 $10.97 $11.00 $11.00 117,976
2022-08-10 $10.95 $11.19 $10.81 $11.15 $11.15 102,622
2022-08-09 $10.72 $10.91 $10.71 $10.76 $10.76 73,711
2022-08-08 $10.43 $10.85 $10.32 $10.82 $10.82 119,553
2022-08-05 $10.36 $10.53 $10.08 $10.43 $10.43 492,758
2022-08-04 $10.66 $10.71 $10.32 $10.48 $10.48 175,004
2022-08-03 $10.43 $10.67 $10.23 $10.62 $10.62 136,921
2022-08-02 $10.22 $10.64 $10.09 $10.42 $10.42 97,622
2022-08-01 $9.89 $10.34 $9.89 $10.21 $10.21 339,134
2022-07-29 $10.03 $10.15 $9.90 $10.12 $10.12 235,691
2022-07-28 $9.90 $10.14 $9.83 $10.11 $10.11 172,533
2022-07-27 $9.87 $9.92 $9.66 $9.88 $9.88 120,288
2022-07-26 $9.92 $9.92 $9.65 $9.71 $9.71 148,883
2022-07-25 $9.69 $9.91 $9.65 $9.86 $9.86 166,111
2022-07-22 $9.70 $9.84 $9.55 $9.73 $9.73 234,282
2022-07-21 $9.60 $9.78 $9.53 $9.73 $9.73 537,725
2022-07-20 $9.63 $9.95 $9.59 $9.64 $9.64 379,679
2022-07-19 $9.85 $10.11 $9.63 $9.67 $9.67 1,289,365
2022-07-18 $9.89 $10.11 $9.69 $9.79 $9.79 367,853
2022-07-15 $10.07 $10.14 $9.81 $10.03 $10.03 263,341
2022-07-14 $10.01 $10.08 $9.60 $10.07 $10.07 226,469
2022-07-13 $9.52 $10.32 $9.52 $10.19 $10.19 307,865
2022-07-12 $9.27 $9.92 $9.27 $9.78 $9.78 410,465
2022-07-11 $9.14 $9.62 $8.91 $9.26 $9.26 590,827
2022-07-08 $9.02 $9.53 $8.65 $9.35 $9.35 645,848
2022-07-07 $8.06 $9.25 $8.05 $9.16 $9.16 1,846,646
2022-07-06 $8.00 $8.02 $7.51 $7.76 $7.76 2,830,286
2022-07-05 $9.10 $9.15 $8.80 $9.04 $9.04 856,455
2022-07-01 $9.24 $9.39 $8.99 $9.05 $9.05 566,551
2022-06-30 $9.04 $9.49 $9.00 $9.24 $9.24 835,835
2022-06-29 $9.95 $9.97 $9.22 $9.31 $9.31 1,726,379
2022-06-28 $10.54 $10.64 $10.03 $10.04 $10.04 675,235
2022-06-27 $11.10 $11.14 $10.62 $10.64 $10.64 693,267
2022-06-24 $11.14 $11.45 $10.89 $11.23 $11.23 1,165,089
2022-06-23 $11.27 $11.36 $10.50 $10.97 $10.97 624,332
2022-06-22 $10.90 $11.49 $10.72 $11.29 $11.29 758,330
2022-06-21 $12.58 $12.63 $10.45 $11.36 $11.36 2,607,818
2022-06-17 $11.92 $12.31 $11.60 $11.64 $11.64 1,736,330
2022-06-16 $12.11 $12.36 $11.65 $11.78 $11.78 594,283
2022-06-15 $11.79 $12.55 $11.79 $12.35 $12.35 474,282
2022-06-14 $11.63 $11.65 $11.22 $11.56 $11.56 482,445
2022-06-13 $11.50 $11.86 $11.31 $11.63 $11.63 597,163
2022-06-10 $11.92 $12.12 $11.78 $11.98 $11.98 234,526
2022-06-09 $12.52 $12.52 $12.06 $12.13 $12.13 288,541
2022-06-08 $12.41 $12.56 $12.13 $12.50 $12.50 389,091
2022-06-07 $12.07 $12.63 $11.96 $12.54 $12.54 244,467
2022-06-06 $12.54 $12.58 $12.12 $12.28 $12.28 191,956
2022-06-03 $12.34 $12.53 $12.20 $12.42 $12.42 145,374
2022-06-02 $11.97 $12.48 $11.96 $12.46 $12.46 158,381
2022-06-01 $12.08 $12.14 $11.83 $11.98 $11.98 191,718
2022-05-31 $12.20 $12.30 $11.81 $12.04 $12.04 1,879,165
2022-05-27 $11.90 $12.32 $11.90 $12.28 $12.28 211,229
2022-05-26 $11.84 $12.10 $11.70 $11.90 $11.90 314,941
2022-05-25 $11.56 $11.80 $11.20 $11.70 $11.70 316,009
2022-05-24 $11.53 $11.69 $11.27 $11.63 $11.63 377,495
2022-05-23 $11.27 $11.74 $11.18 $11.67 $11.67 423,871
2022-05-20 $11.25 $11.39 $10.95 $11.35 $11.35 274,693
2022-05-19 $11.11 $11.54 $11.04 $11.27 $11.27 232,370
2022-05-18 $11.38 $11.65 $11.02 $11.27 $11.27 375,852
2022-05-17 $11.05 $11.56 $11.02 $11.40 $11.40 451,919
2022-05-16 $10.77 $11.14 $10.60 $10.84 $10.84 509,101
2022-05-13 $10.79 $10.88 $10.45 $10.76 $10.76 946,237
2022-05-12 $10.54 $10.95 $10.21 $10.60 $10.60 888,858
2022-05-11 $11.77 $11.91 $10.68 $10.75 $10.75 1,282,521
2022-05-10 $11.13 $12.28 $10.95 $11.99 $11.99 1,697,687
2022-05-09 $14.37 $14.41 $13.20 $13.71 $13.71 675,890
2022-05-06 $15.05 $15.05 $14.44 $14.77 $14.77 364,016
2022-05-05 $15.37 $15.40 $14.81 $15.04 $15.04 228,395
2022-05-04 $15.60 $15.65 $14.87 $15.45 $15.45 255,272
2022-05-03 $14.98 $15.60 $14.98 $15.55 $15.55 736,409
2022-05-02 $14.52 $15.24 $14.52 $14.98 $14.98 438,912
2022-04-29 $15.23 $15.77 $14.68 $14.74 $14.74 371,409
2022-04-28 $15.16 $15.40 $14.81 $15.26 $15.26 272,844
2022-04-27 $14.81 $15.51 $14.34 $15.12 $15.12 343,550
2022-04-26 $15.10 $15.53 $14.88 $14.94 $14.94 430,449
2022-04-25 $14.73 $15.31 $14.40 $15.05 $15.05 685,231
2022-04-22 $14.90 $15.26 $14.80 $15.01 $15.01 360,502
2022-04-21 $16.04 $16.04 $14.66 $14.87 $14.87 791,637
2022-04-20 $16.25 $16.53 $15.60 $15.90 $15.90 482,638
2022-04-19 $16.00 $16.67 $15.93 $16.06 $16.06 807,699
2022-04-18 $15.01 $16.70 $14.97 $15.92 $15.92 1,416,850
2022-04-14 $15.00 $15.34 $14.76 $15.06 $15.06 468,084
2022-04-13 $14.76 $15.16 $14.67 $14.97 $14.97 526,330
2022-04-12 $14.50 $15.06 $14.50 $14.61 $14.61 586,509
2022-04-11 $14.10 $14.52 $13.85 $14.37 $14.37 418,657
2022-04-08 $14.19 $14.60 $14.10 $14.13 $14.13 398,950
2022-04-07 $14.00 $14.40 $13.83 $14.14 $14.14 396,759
2022-04-06 $13.95 $14.05 $13.46 $14.00 $14.00 385,941
2022-04-05 $14.43 $14.84 $13.97 $14.06 $14.06 346,656
2022-04-04 $14.20 $14.48 $13.72 $14.39 $14.39 716,334
2022-04-01 $14.00 $14.25 $13.74 $14.12 $14.12 361,487
2022-03-31 $14.00 $14.02 $13.39 $13.93 $13.93 512,952
2022-03-30 $14.33 $14.98 $13.74 $14.12 $14.12 759,037
2022-03-29 $15.78 $15.78 $13.87 $14.17 $14.17 1,807,731
2022-03-28 $16.27 $16.37 $15.83 $16.18 $16.18 822,589
2022-03-25 $14.74 $16.57 $14.47 $16.43 $16.43 2,928,289
2022-03-24 $14.08 $14.48 $13.95 $14.29 $14.29 394,823
2022-03-23 $14.38 $14.41 $14.05 $14.14 $14.14 447,988
2022-03-22 $14.38 $14.71 $14.22 $14.34 $14.34 682,576
2022-03-21 $13.50 $14.50 $13.45 $14.38 $14.38 1,747,728
2022-03-18 $12.98 $13.43 $12.89 $13.43 $13.43 618,111
2022-03-17 $12.88 $13.67 $12.80 $13.16 $13.16 875,303
2022-03-16 $13.65 $14.10 $13.30 $13.50 $13.50 593,061
2022-03-15 $12.89 $13.53 $12.81 $13.53 $13.53 497,161
2022-03-14 $13.30 $13.30 $12.70 $12.86 $12.86 425,737
2022-03-11 $13.30 $13.36 $12.54 $13.01 $13.01 318,614
2022-03-10 $12.85 $13.51 $12.85 $13.25 $13.25 358,463
2022-03-09 $12.80 $13.22 $12.70 $12.85 $12.85 363,240
2022-03-08 $13.51 $13.63 $12.88 $12.94 $12.94 649,455
2022-03-07 $13.75 $14.40 $13.55 $13.65 $13.65 1,109,717
2022-03-04 $12.95 $13.37 $12.63 $13.36 $13.36 454,245
2022-03-03 $13.37 $13.60 $13.00 $13.06 $13.06 527,398
2022-03-02 $13.20 $13.34 $12.90 $13.29 $13.29 675,209
2022-03-01 $13.32 $13.52 $12.67 $12.96 $12.96 1,105,608
2022-02-28 $12.30 $13.39 $12.30 $13.09 $13.09 1,669,765
2022-02-25 $11.36 $11.69 $11.05 $11.59 $11.59 428,695
2022-02-24 $9.94 $11.29 $9.78 $11.25 $11.25 600,975
2022-02-23 $10.53 $10.71 $10.05 $10.10 $10.10 155,619
2022-02-22 $10.20 $10.68 $10.09 $10.49 $10.49 306,701
2022-02-18 $10.58 $10.58 $10.13 $10.17 $10.17 236,785
2022-02-17 $10.95 $10.95 $10.51 $10.53 $10.53 220,079
2022-02-16 $10.82 $11.01 $10.80 $10.97 $10.97 186,278
2022-02-15 $10.72 $10.85 $10.61 $10.80 $10.80 155,204
2022-02-14 $10.86 $11.03 $10.45 $10.57 $10.57 308,637
2022-02-11 $10.64 $10.99 $10.64 $10.87 $10.87 342,562
2022-02-10 $10.46 $10.88 $10.20 $10.52 $10.52 455,762
2022-02-09 $10.22 $10.74 $9.95 $10.71 $10.71 378,701
2022-02-08 $9.88 $10.26 $9.80 $10.22 $10.22 241,407
2022-02-07 $9.66 $9.92 $9.63 $9.88 $9.88 220,943
2022-02-04 $9.32 $9.52 $9.25 $9.47 $9.47 103,366
2022-02-03 $9.33 $9.51 $9.28 $9.36 $9.36 217,224
2022-02-02 $9.68 $9.70 $9.33 $9.44 $9.44 149,812
2022-02-01 $9.63 $9.66 $9.39 $9.64 $9.64 247,510
2022-01-31 $9.27 $9.61 $9.23 $9.60 $9.60 323,657
2022-01-28 $9.12 $9.39 $8.83 $9.35 $9.35 315,312
2022-01-27 $9.59 $9.70 $9.17 $9.21 $9.21 228,918
2022-01-26 $9.50 $9.75 $9.33 $9.49 $9.49 321,864
2022-01-25 $9.42 $9.53 $9.16 $9.44 $9.44 309,894
2022-01-24 $9.06 $9.56 $8.86 $9.53 $9.53 637,111
2022-01-21 $9.34 $9.53 $9.25 $9.33 $9.33 325,006
2022-01-20 $10.10 $10.21 $9.60 $9.63 $9.63 374,021
2022-01-19 $10.32 $10.41 $10.00 $10.06 $10.06 571,480
2022-01-18 $9.61 $9.97 $9.45 $9.86 $9.86 525,586
2022-01-14 $9.26 $9.39 $9.19 $9.39 $9.39 201,073
2022-01-13 $9.46 $9.60 $9.15 $9.38 $9.38 262,181
2022-01-12 $9.45 $9.62 $9.25 $9.45 $9.45 345,376
2022-01-11 $9.15 $9.49 $9.10 $9.41 $9.41 408,025
2022-01-10 $9.38 $9.50 $8.89 $9.15 $9.15 420,438
2022-01-07 $9.30 $9.38 $9.03 $9.34 $9.34 449,656
2022-01-06 $9.59 $9.76 $9.28 $9.32 $9.32 613,318
2022-01-05 $9.60 $9.75 $9.34 $9.37 $9.37 269,003
2022-01-04 $9.80 $9.80 $9.57 $9.59 $9.59 177,565
2022-01-03 $9.51 $9.80 $9.51 $9.75 $9.75 383,272
2021-12-31 $9.38 $9.58 $9.31 $9.42 $9.42 250,908
2021-12-30 $9.09 $9.49 $9.09 $9.34 $9.34 166,909
2021-12-29 $9.40 $9.40 $9.10 $9.13 $9.13 399,167
2021-12-28 $9.60 $9.63 $9.46 $9.54 $9.54 128,615
2021-12-27 $9.49 $9.87 $9.43 $9.64 $9.64 376,883
2021-12-23 $9.19 $9.52 $9.19 $9.45 $9.45 406,919
2021-12-22 $9.03 $9.23 $8.90 $9.17 $9.17 931,883
2021-12-21 $8.63 $9.34 $8.63 $9.00 $9.00 1,542,654
2021-12-20 $8.57 $8.60 $8.36 $8.54 $8.54 565,352
2021-12-17 $8.32 $8.75 $8.26 $8.75 $8.75 2,438,203
2021-12-16 $8.70 $8.88 $8.40 $8.49 $8.49 832,059
2021-12-15 $8.51 $8.71 $8.20 $8.65 $8.65 1,075,462
2021-12-14 $8.61 $8.81 $8.48 $8.57 $8.57 674,947
2021-12-13 $9.20 $9.39 $8.43 $8.60 $8.60 2,092,406
2021-12-10 $9.74 $9.83 $9.65 $9.68 $9.68 295,978
2021-12-09 $9.74 $9.87 $9.67 $9.69 $9.69 131,948
2021-12-08 $9.67 $10.00 $9.62 $9.85 $9.85 173,962
2021-12-07 $9.55 $9.82 $9.55 $9.65 $9.65 228,570
2021-12-06 $8.95 $9.47 $8.83 $9.40 $9.40 327,210
2021-12-03 $9.21 $9.21 $8.81 $8.95 $8.95 333,813
2021-12-02 $9.31 $9.39 $9.02 $9.20 $9.20 396,948
2021-12-01 $9.50 $9.55 $9.25 $9.31 $9.31 359,768
2021-11-30 $9.61 $9.70 $9.33 $9.40 $9.40 572,356
2021-11-29 $9.89 $9.90 $9.60 $9.66 $9.66 242,042
2021-11-26 $9.90 $9.96 $9.67 $9.89 $9.89 247,808
2021-11-24 $10.18 $10.22 $10.05 $10.15 $10.15 108,061
2021-11-23 $9.93 $10.26 $9.93 $10.25 $10.25 286,658
2021-11-22 $10.22 $10.28 $9.99 $10.22 $10.22 346,411
2021-11-19 $10.31 $10.34 $10.15 $10.18 $10.18 142,252
2021-11-18 $10.43 $10.57 $10.21 $10.40 $10.40 217,407
2021-11-17 $10.65 $10.70 $10.52 $10.59 $10.59 119,776
2021-11-16 $10.87 $10.93 $10.59 $10.64 $10.64 191,870
2021-11-15 $10.61 $10.94 $10.60 $10.87 $10.87 215,245
2021-11-12 $10.63 $10.70 $10.49 $10.67 $10.67 126,133
2021-11-11 $11.11 $11.11 $10.57 $10.63 $10.63 275,780
2021-11-10 $10.67 $10.83 $10.49 $10.74 $10.74 245,195
2021-11-09 $10.90 $10.92 $10.67 $10.76 $10.76 181,731
2021-11-08 $10.65 $10.93 $10.57 $10.80 $10.80 279,874
2021-11-05 $10.48 $10.64 $10.44 $10.56 $10.56 165,479
2021-11-04 $10.50 $10.56 $10.16 $10.40 $10.40 335,254
2021-11-03 $11.10 $11.13 $10.10 $10.48 $10.48 903,793
2021-11-02 $10.68 $10.85 $10.38 $10.54 $10.54 336,641
2021-11-01 $10.32 $10.59 $10.29 $10.57 $10.57 233,004
2021-10-29 $10.12 $10.24 $10.04 $10.23 $10.23 170,768
2021-10-28 $10.18 $10.31 $10.09 $10.16 $10.16 176,963
2021-10-27 $10.35 $10.39 $10.10 $10.10 $10.10 243,599
2021-10-26 $10.59 $10.66 $10.29 $10.36 $10.36 521,696
2021-10-25 $10.42 $10.72 $10.28 $10.59 $10.59 283,355
2021-10-22 $10.67 $10.67 $10.21 $10.37 $10.37 276,841
2021-10-21 $10.68 $10.81 $10.62 $10.70 $10.70 316,755
2021-10-20 $10.52 $10.58 $10.46 $10.52 $10.52 276,098
2021-10-19 $10.56 $10.65 $10.42 $10.56 $10.56 323,563
2021-10-18 $10.26 $10.51 $10.26 $10.46 $10.46 239,751
2021-10-15 $10.46 $10.53 $10.24 $10.27 $10.27 250,889
2021-10-14 $10.27 $10.44 $10.25 $10.41 $10.41 262,058
2021-10-13 $10.31 $10.38 $10.06 $10.26 $10.26 278,131
2021-10-12 $10.34 $10.50 $10.20 $10.29 $10.29 299,441
2021-10-11 $10.75 $10.82 $10.29 $10.35 $10.35 353,943
2021-10-08 $10.80 $11.00 $10.63 $10.78 $10.78 336,156
2021-10-07 $11.20 $11.43 $10.88 $10.88 $10.88 398,841
2021-10-06 $10.89 $11.08 $10.64 $11.05 $11.05 299,720
2021-10-05 $10.85 $11.05 $10.63 $11.01 $11.01 620,519
2021-10-04 $10.78 $10.93 $10.67 $10.87 $10.87 425,544
2021-10-01 $10.65 $10.82 $10.30 $10.80 $10.80 363,421
2021-09-30 $10.58 $10.80 $10.53 $10.64 $10.64 321,903
2021-09-29 $10.59 $10.65 $10.49 $10.57 $10.57 181,987
2021-09-28 $10.60 $10.67 $10.34 $10.58 $10.58 270,636
2021-09-27 $10.64 $10.80 $10.51 $10.72 $10.72 211,085
2021-09-24 $10.50 $10.77 $10.27 $10.64 $10.64 360,121
2021-09-23 $10.30 $10.63 $10.20 $10.46 $10.46 308,172
2021-09-22 $10.39 $10.45 $9.90 $10.16 $10.16 497,089
2021-09-21 $10.08 $10.40 $10.08 $10.30 $10.30 223,913
2021-09-20 $10.30 $10.39 $9.92 $10.08 $10.08 241,618
2021-09-17 $10.12 $10.50 $10.03 $10.50 $10.50 282,610
2021-09-16 $10.26 $10.26 $10.06 $10.15 $10.15 418,924
2021-09-15 $10.20 $10.32 $9.86 $10.21 $10.21 364,265
2021-09-14 $10.39 $10.54 $10.18 $10.20 $10.20 388,964
2021-09-13 $10.76 $10.82 $10.31 $10.37 $10.37 552,395
2021-09-10 $10.96 $11.07 $10.78 $10.79 $10.79 170,984
2021-09-09 $11.18 $11.19 $10.94 $11.01 $11.01 282,061
2021-09-08 $11.26 $11.39 $11.10 $11.24 $11.24 183,363
2021-09-07 $11.36 $11.43 $11.11 $11.32 $11.32 315,250
2021-09-03 $11.34 $11.55 $11.23 $11.35 $11.35 163,925
2021-09-02 $11.47 $11.56 $11.26 $11.37 $11.37 355,390
2021-09-01 $11.45 $11.56 $11.32 $11.53 $11.53 187,075
2021-08-31 $11.43 $11.48 $11.24 $11.41 $11.41 209,247
2021-08-30 $11.34 $11.47 $11.18 $11.45 $11.45 216,248
2021-08-27 $11.06 $11.37 $11.06 $11.31 $11.31 172,027
2021-08-26 $11.01 $11.31 $10.99 $11.04 $11.04 327,069
2021-08-25 $10.95 $11.22 $10.85 $11.17 $11.17 168,027
2021-08-24 $10.78 $11.15 $10.78 $10.95 $10.95 201,898
2021-08-23 $11.00 $11.04 $10.63 $10.85 $10.85 382,294
2021-08-20 $11.16 $11.23 $10.90 $11.06 $11.06 427,098
2021-08-19 $11.21 $11.41 $10.91 $11.03 $11.03 260,766
2021-08-18 $11.29 $11.54 $11.10 $11.36 $11.36 356,426
2021-08-17 $10.95 $11.17 $10.68 $11.16 $11.16 706,144
2021-08-16 $11.38 $11.40 $10.89 $11.07 $11.07 516,018
2021-08-13 $11.41 $11.52 $11.21 $11.28 $11.28 226,311
2021-08-12 $11.50 $11.59 $11.33 $11.42 $11.42 196,185
2021-08-11 $11.79 $11.81 $11.27 $11.46 $11.46 262,186
2021-08-10 $11.87 $11.91 $11.66 $11.77 $11.77 257,642
2021-08-09 $12.13 $12.19 $11.83 $11.90 $11.90 433,073
2021-08-06 $11.90 $12.35 $11.75 $12.18 $12.18 219,715
2021-08-05 $12.05 $12.27 $11.85 $11.88 $11.88 322,326
2021-08-04 $11.96 $12.24 $11.68 $11.98 $11.98 550,363
2021-08-03 $12.10 $12.16 $11.13 $11.99 $11.99 1,110,883
2021-08-02 $13.07 $13.19 $11.89 $12.13 $12.13 1,207,409
2021-07-30 $13.08 $13.13 $12.84 $13.03 $13.03 241,662
2021-07-29 $13.17 $13.37 $13.16 $13.17 $13.17 170,413
2021-07-28 $13.10 $13.40 $13.00 $13.16 $13.16 381,193
2021-07-27 $12.78 $13.02 $12.50 $12.96 $12.96 254,723
2021-07-26 $12.75 $13.06 $12.63 $12.87 $12.87 313,118
2021-07-23 $12.74 $12.85 $12.27 $12.77 $12.77 315,107
2021-07-22 $13.10 $13.22 $12.69 $12.70 $12.70 435,515
2021-07-21 $12.82 $13.29 $12.80 $13.14 $13.14 527,457
2021-07-20 $12.07 $12.71 $12.07 $12.64 $12.64 446,939
2021-07-19 $12.12 $12.34 $11.82 $12.27 $12.27 849,110
2021-07-16 $12.44 $12.51 $11.96 $12.44 $12.44 817,477
2021-07-15 $12.35 $12.52 $12.10 $12.35 $12.35 678,044
2021-07-14 $12.60 $12.94 $12.25 $12.42 $12.42 867,692
2021-07-13 $12.26 $12.48 $12.01 $12.43 $12.43 1,285,057
2021-07-12 $12.17 $12.39 $12.05 $12.25 $12.25 466,399
2021-07-09 $11.97 $12.09 $11.78 $12.09 $12.09 240,043
2021-07-08 $11.49 $11.98 $11.22 $11.83 $11.83 509,491
2021-07-07 $11.99 $12.19 $11.52 $11.78 $11.78 561,899
2021-07-06 $12.15 $12.18 $11.77 $11.96 $11.96 404,202
2021-07-02 $11.88 $11.90 $11.42 $11.59 $11.59 236,645
2021-07-01 $12.28 $12.28 $11.72 $11.84 $11.84 304,780
2021-06-30 $12.00 $12.30 $11.93 $12.18 $12.18 356,553
2021-06-29 $12.09 $12.23 $11.97 $12.03 $12.03 271,464
2021-06-28 $12.09 $12.11 $11.78 $12.08 $12.08 214,827
2021-06-25 $12.30 $12.39 $12.00 $12.06 $12.06 195,969
2021-06-24 $12.61 $12.66 $12.13 $12.25 $12.25 341,416
2021-06-23 $12.82 $12.95 $12.46 $12.56 $12.56 275,510
2021-06-22 $13.00 $13.00 $12.51 $12.83 $12.83 256,065
2021-06-21 $12.86 $13.06 $12.45 $12.94 $12.94 394,445
2021-06-18 $12.75 $13.23 $12.65 $12.81 $12.81 2,425,966
2021-06-17 $12.52 $13.06 $12.40 $12.94 $12.94 593,260
2021-06-16 $12.47 $12.86 $12.44 $12.65 $12.65 664,893
2021-06-15 $12.22 $12.75 $12.03 $12.57 $12.57 853,524
2021-06-14 $11.59 $12.45 $11.59 $12.26 $12.26 985,855
2021-06-11 $11.28 $11.57 $11.08 $11.50 $11.50 395,202
2021-06-10 $11.21 $11.31 $11.06 $11.21 $11.21 204,406
2021-06-09 $11.44 $11.50 $11.17 $11.21 $11.21 239,807
2021-06-08 $11.61 $11.61 $11.35 $11.42 $11.42 175,221
2021-06-07 $11.12 $11.63 $11.11 $11.52 $11.52 375,654
2021-06-04 $11.15 $11.35 $11.01 $11.11 $11.11 255,935
2021-06-03 $11.21 $11.24 $10.72 $11.19 $11.19 795,580
2021-06-02 $11.72 $11.72 $11.28 $11.35 $11.35 731,250
2021-06-01 $11.80 $11.98 $11.60 $11.67 $11.67 525,126
2021-05-28 $11.76 $11.91 $11.62 $11.80 $11.80 284,091
2021-05-27 $11.50 $11.90 $11.42 $11.71 $11.71 441,105
2021-05-26 $11.58 $11.75 $11.49 $11.57 $11.57 244,357
2021-05-25 $11.75 $11.83 $11.31 $11.56 $11.56 426,404
2021-05-24 $12.05 $12.05 $11.54 $11.79 $11.79 777,290
2021-05-21 $11.96 $12.08 $11.87 $11.98 $11.98 454,338
2021-05-20 $11.75 $12.06 $11.67 $11.81 $11.81 481,365
2021-05-19 $11.54 $12.22 $11.20 $11.57 $11.57 1,939,760
2021-05-18 $11.78 $11.95 $11.52 $11.75 $11.75 571,109
2021-05-17 $11.58 $11.83 $11.38 $11.64 $11.64 288,624
2021-05-14 $11.20 $11.51 $11.20 $11.47 $11.47 152,780
2021-05-13 $11.57 $11.93 $11.12 $11.19 $11.19 388,068
2021-05-12 $12.23 $12.46 $11.32 $11.34 $11.34 899,915
2021-05-11 $12.10 $12.65 $11.31 $12.51 $12.51 1,277,954
2021-05-10 $12.55 $12.62 $11.84 $11.97 $11.97 458,689
2021-05-07 $12.37 $12.83 $12.32 $12.62 $12.62 233,070
2021-05-06 $12.63 $12.73 $11.96 $12.35 $12.35 596,718
2021-05-05 $12.92 $13.04 $12.54 $12.75 $12.75 214,348
2021-05-04 $13.03 $13.10 $12.46 $12.90 $12.90 916,503
2021-05-03 $13.45 $13.60 $12.81 $13.20 $13.20 549,846
2021-04-30 $13.30 $13.63 $13.11 $13.19 $13.19 660,451
2021-04-29 $12.42 $13.32 $12.32 $13.25 $13.25 1,215,819
2021-04-28 $12.36 $12.45 $12.23 $12.34 $12.34 203,571
2021-04-27 $12.47 $12.53 $12.23 $12.39 $12.39 257,806
2021-04-26 $12.40 $12.59 $12.33 $12.45 $12.45 161,046
2021-04-23 $12.35 $12.45 $12.10 $12.30 $12.30 146,732
2021-04-22 $12.31 $12.43 $12.08 $12.26 $12.26 201,680
2021-04-21 $12.00 $12.32 $11.82 $12.32 $12.32 155,744
2021-04-20 $12.09 $12.37 $11.85 $12.02 $12.02 280,331
2021-04-19 $12.81 $12.88 $12.06 $12.22 $12.22 670,984
2021-04-16 $12.61 $12.94 $12.39 $12.88 $12.88 264,371
2021-04-15 $13.25 $13.26 $12.55 $12.60 $12.60 512,074
2021-04-14 $13.20 $13.34 $13.04 $13.13 $13.13 168,750
2021-04-13 $13.43 $13.50 $12.80 $13.12 $13.12 493,729
2021-04-12 $14.20 $14.32 $13.51 $13.61 $13.61 557,871
2021-04-09 $13.94 $14.23 $13.46 $14.13 $14.13 494,990
2021-04-08 $13.44 $14.20 $13.31 $14.07 $14.07 1,314,737
2021-04-07 $12.99 $13.11 $12.80 $13.06 $13.06 491,572
2021-04-06 $12.99 $13.04 $12.60 $12.99 $12.99 404,482
2021-04-05 $12.86 $14.64 $12.69 $13.00 $13.00 3,181,803
2021-04-01 $12.20 $12.54 $12.05 $12.54 $12.54 603,854
2021-03-31 $11.65 $12.14 $11.62 $12.01 $12.01 473,758
2021-03-30 $10.95 $11.67 $10.68 $11.58 $11.58 328,961
2021-03-29 $11.20 $11.30 $10.89 $10.99 $10.99 382,849
2021-03-26 $11.38 $11.46 $10.83 $11.20 $11.20 428,013
2021-03-25 $11.19 $11.47 $10.31 $11.31 $11.31 1,639,141
2021-03-24 $11.65 $12.04 $11.38 $11.48 $11.48 435,677
2021-03-23 $12.06 $12.11 $11.55 $11.68 $11.68 455,126
2021-03-22 $12.53 $12.62 $12.03 $12.17 $12.17 298,788
2021-03-19 $12.18 $12.57 $11.85 $12.52 $12.52 474,978
2021-03-18 $12.91 $12.98 $12.10 $12.18 $12.18 302,673
2021-03-17 $12.60 $13.08 $12.44 $13.04 $13.04 449,768
2021-03-16 $13.30 $13.45 $12.30 $12.56 $12.56 584,445
2021-03-15 $13.15 $13.31 $12.84 $13.21 $13.21 438,968
2021-03-12 $13.03 $13.03 $12.75 $12.95 $12.95 265,259
2021-03-11 $12.55 $13.17 $12.51 $13.01 $13.01 457,067
2021-03-10 $12.75 $12.88 $12.37 $12.52 $12.52 400,963
2021-03-09 $12.31 $12.60 $12.24 $12.31 $12.31 917,302
2021-03-08 $11.50 $12.25 $11.42 $11.81 $11.81 991,227
2021-03-05 $12.39 $12.46 $10.84 $11.50 $11.50 1,264,874
2021-03-04 $12.24 $12.54 $11.90 $12.27 $12.27 3,052,039
2021-03-03 $12.88 $13.08 $12.33 $12.36 $12.36 1,131,968
2021-03-02 $12.92 $13.06 $12.31 $12.88 $12.88 1,175,638
2021-03-01 $13.09 $13.41 $12.86 $12.89 $12.89 347,102
2021-02-26 $12.96 $13.30 $12.35 $12.80 $12.80 380,819
2021-02-25 $13.93 $14.04 $12.92 $13.01 $13.01 565,542
2021-02-24 $13.65 $14.32 $13.55 $14.06 $14.06 435,415
2021-02-23 $13.56 $13.79 $12.67 $13.62 $13.62 882,230
2021-02-22 $13.81 $14.80 $13.81 $14.44 $14.44 925,698
2021-02-19 $13.67 $14.41 $13.60 $14.21 $14.21 773,338
2021-02-18 $13.24 $13.43 $12.45 $13.34 $13.34 1,109,521
2021-02-17 $14.04 $14.21 $13.06 $13.76 $13.76 1,130,895
2021-02-16 $13.50 $14.73 $13.45 $14.25 $14.25 1,690,910
2021-02-12 $12.89 $12.96 $12.65 $12.94 $12.94 756,851
2021-02-11 $13.24 $13.33 $12.30 $12.70 $12.70 932,513
2021-02-10 $12.72 $13.20 $11.50 $12.76 $12.76 1,859,538
2021-02-09 $12.97 $13.75 $12.61 $12.76 $12.76 1,361,187
2021-02-08 $11.88 $12.69 $11.80 $12.67 $12.67 1,148,865
2021-02-05 $11.00 $11.39 $10.91 $11.36 $11.36 438,278
2021-02-04 $10.70 $11.07 $10.61 $10.92 $10.92 641,719
2021-02-03 $10.70 $10.88 $10.41 $10.58 $10.58 226,049
2021-02-02 $10.45 $10.79 $10.42 $10.65 $10.65 273,032
2021-02-01 $10.30 $10.42 $9.96 $10.38 $10.38 249,315
2021-01-29 $10.21 $10.59 $10.03 $10.16 $10.16 348,743
2021-01-28 $9.91 $10.48 $9.91 $10.35 $10.35 446,786
2021-01-27 $10.46 $10.60 $9.75 $9.84 $9.84 758,445
2021-01-26 $11.10 $11.15 $10.65 $10.73 $10.73 386,863
2021-01-25 $11.22 $11.60 $10.90 $11.03 $11.03 1,055,179
2021-01-22 $10.19 $11.08 $10.12 $11.07 $11.07 521,825
2021-01-21 $10.90 $10.93 $10.25 $10.34 $10.34 683,389
2021-01-20 $10.21 $10.90 $10.21 $10.78 $10.78 825,801
2021-01-19 $10.22 $10.30 $9.93 $10.12 $10.12 308,504
2021-01-15 $10.30 $10.32 $10.03 $10.07 $10.07 257,681
2021-01-14 $10.30 $10.90 $10.17 $10.25 $10.25 743,063
2021-01-13 $10.13 $10.25 $9.86 $10.24 $10.24 321,848
2021-01-12 $9.71 $10.28 $9.61 $10.08 $10.08 635,242
2021-01-11 $9.45 $9.71 $9.30 $9.51 $9.51 332,082
2021-01-08 $9.90 $9.94 $9.29 $9.45 $9.45 390,190
2021-01-07 $9.53 $9.93 $9.00 $9.87 $9.87 994,560
2021-01-06 $9.99 $10.51 $9.00 $9.49 $9.49 4,440,521
2021-01-05 $9.43 $10.07 $9.43 $9.95 $9.95 224,731
2021-01-04 $9.74 $9.86 $9.20 $9.38 $9.38 368,895
2020-12-31 $9.88 $10.04 $9.61 $9.75 $9.75 183,469
2020-12-30 $9.86 $10.12 $9.77 $9.84 $9.84 295,780
2020-12-29 $10.25 $10.30 $9.25 $9.76 $9.76 482,677
2020-12-28 $10.33 $10.70 $10.17 $10.20 $10.20 568,223
2020-12-24 $10.37 $10.60 $10.20 $10.27 $10.27 319,015
2020-12-23 $9.90 $10.54 $9.80 $10.46 $10.46 1,298,952
2020-12-22 $9.10 $10.05 $9.05 $9.55 $9.55 973,481
2020-12-21 $9.18 $9.40 $8.88 $8.97 $8.97 1,165,028
2020-12-18 $9.12 $9.52 $8.99 $9.24 $9.24 994,684
2020-12-17 $8.79 $8.84 $8.56 $8.75 $8.75 277,699
2020-12-16 $8.86 $8.87 $8.56 $8.76 $8.76 165,582
2020-12-15 $8.69 $8.98 $8.59 $8.80 $8.80 206,780
2020-12-14 $8.86 $9.03 $8.53 $8.59 $8.59 321,086
2020-12-11 $9.05 $9.10 $8.75 $8.91 $8.91 274,329
2020-12-10 $8.76 $9.17 $8.75 $9.10 $9.10 185,408
2020-12-09 $9.20 $9.38 $8.76 $8.85 $8.85 352,499
2020-12-08 $9.24 $9.36 $8.68 $9.26 $9.26 660,671
2020-12-07 $9.29 $9.73 $9.15 $9.38 $9.38 1,364,950
2020-12-04 $8.83 $9.27 $8.70 $9.22 $9.22 958,064
2020-12-03 $7.79 $8.89 $7.76 $8.74 $8.74 2,276,590
2020-12-02 $7.59 $7.85 $7.49 $7.75 $7.75 218,899
2020-12-01 $7.58 $8.06 $7.49 $7.66 $7.66 384,248
2020-11-30 $7.70 $7.70 $7.31 $7.47 $7.47 198,187
2020-11-27 $7.54 $7.70 $7.51 $7.66 $7.66 84,317
2020-11-25 $7.19 $7.59 $7.08 $7.55 $7.55 347,192
2020-11-24 $7.51 $7.63 $7.12 $7.24 $7.24 475,881
2020-11-23 $7.62 $7.72 $7.45 $7.49 $7.49 160,605
2020-11-20 $7.70 $7.70 $7.55 $7.62 $7.62 106,282
2020-11-19 $7.60 $7.71 $7.51 $7.70 $7.70 137,688
2020-11-18 $7.69 $7.89 $7.59 $7.62 $7.62 413,420
2020-11-17 $7.62 $7.74 $7.50 $7.62 $7.62 194,163
2020-11-16 $7.64 $7.68 $7.36 $7.68 $7.68 248,601
2020-11-13 $7.57 $7.75 $7.41 $7.51 $7.51 211,305
2020-11-12 $7.41 $7.52 $7.21 $7.48 $7.48 353,460
2020-11-11 $7.49 $7.68 $7.24 $7.35 $7.35 375,936
2020-11-10 $7.35 $7.50 $7.05 $7.45 $7.45 539,543
2020-11-09 $6.95 $7.36 $6.85 $7.25 $7.25 377,235
2020-11-06 $6.71 $6.81 $6.60 $6.80 $6.80 83,844
2020-11-05 $6.91 $7.09 $6.67 $6.75 $6.75 139,767
2020-11-04 $6.60 $7.10 $6.60 $6.95 $6.95 231,332
2020-11-03 $6.97 $6.98 $6.56 $6.72 $6.72 234,995
2020-11-02 $6.43 $6.81 $6.30 $6.80 $6.80 491,729
2020-10-30 $6.37 $6.46 $6.15 $6.37 $6.37 199,317
2020-10-29 $6.08 $6.45 $6.08 $6.33 $6.33 164,540
2020-10-28 $6.17 $6.23 $6.01 $6.10 $6.10 169,255
2020-10-27 $6.39 $6.46 $6.24 $6.25 $6.25 57,824
2020-10-26 $6.31 $6.37 $6.17 $6.37 $6.37 201,522
2020-10-23 $6.46 $6.48 $6.33 $6.41 $6.41 71,912
2020-10-22 $6.45 $6.63 $6.33 $6.42 $6.42 102,819
2020-10-21 $6.46 $6.69 $6.30 $6.47 $6.47 224,610
2020-10-20 $6.61 $6.68 $6.36 $6.42 $6.42 113,327
2020-10-19 $6.80 $6.88 $6.60 $6.62 $6.62 100,726
2020-10-16 $6.52 $6.96 $6.52 $6.77 $6.77 277,005
2020-10-15 $6.63 $6.74 $6.44 $6.58 $6.58 335,367
2020-10-14 $6.86 $6.90 $6.73 $6.78 $6.78 119,251
2020-10-13 $6.78 $6.86 $6.69 $6.85 $6.85 127,840
2020-10-12 $6.66 $6.84 $6.54 $6.81 $6.81 127,976
2020-10-09 $6.90 $6.94 $6.60 $6.65 $6.65 146,171
2020-10-08 $6.69 $6.95 $6.67 $6.88 $6.88 309,588
2020-10-07 $6.75 $6.80 $6.56 $6.72 $6.72 152,169
2020-10-06 $6.58 $6.73 $6.49 $6.58 $6.58 122,313
2020-10-05 $6.67 $6.72 $6.48 $6.54 $6.54 289,765
2020-10-02 $6.45 $6.55 $6.15 $6.32 $6.32 321,706
2020-10-01 $5.93 $6.33 $5.93 $6.25 $6.25 245,351
2020-09-30 $6.06 $6.17 $5.87 $5.93 $5.93 190,168
2020-09-29 $6.15 $6.16 $5.92 $6.09 $6.09 190,128
2020-09-28 $6.20 $6.30 $6.05 $6.13 $6.13 94,367
2020-09-25 $5.76 $6.16 $5.76 $6.15 $6.15 158,485
2020-09-24 $5.97 $6.07 $5.75 $5.79 $5.79 241,483
2020-09-23 $6.14 $6.19 $5.95 $5.95 $5.95 152,951
2020-09-22 $6.14 $6.20 $6.05 $6.14 $6.14 146,137
2020-09-21 $6.13 $6.20 $5.95 $6.10 $6.10 203,647
2020-09-18 $6.18 $6.31 $6.14 $6.22 $6.22 136,526
2020-09-17 $6.20 $6.26 $6.11 $6.21 $6.21 196,330
2020-09-16 $6.45 $6.63 $6.03 $6.24 $6.24 955,808
2020-09-15 $6.54 $6.60 $6.40 $6.45 $6.45 164,068
2020-09-14 $6.47 $6.60 $6.33 $6.54 $6.54 251,090
2020-09-11 $6.53 $6.55 $6.20 $6.25 $6.25 137,063
2020-09-10 $6.50 $6.60 $6.46 $6.48 $6.48 257,910
2020-09-09 $6.44 $6.59 $6.25 $6.46 $6.46 223,843
2020-09-08 $6.41 $6.61 $6.35 $6.42 $6.42 232,987
2020-09-04 $6.74 $6.77 $6.30 $6.52 $6.52 288,979
2020-09-03 $6.89 $6.90 $6.62 $6.73 $6.73 342,504
2020-09-02 $6.98 $7.05 $6.69 $6.96 $6.96 242,059
2020-09-01 $7.27 $7.27 $6.90 $6.96 $6.96 233,411
2020-08-31 $7.05 $7.22 $6.97 $7.14 $7.14 233,314
2020-08-28 $6.70 $7.14 $6.65 $7.01 $7.01 371,928
2020-08-27 $6.99 $7.08 $6.56 $6.69 $6.69 369,537
2020-08-26 $7.07 $7.11 $6.91 $6.96 $6.96 213,011
2020-08-25 $7.14 $7.17 $6.62 $7.04 $7.04 1,108,843
2020-08-24 $7.25 $7.26 $7.00 $7.13 $7.13 165,312
2020-08-21 $7.22 $7.30 $7.06 $7.25 $7.25 111,774
2020-08-20 $7.24 $7.30 $7.06 $7.22 $7.22 232,718
2020-08-19 $7.32 $7.42 $7.21 $7.25 $7.25 184,935
2020-08-18 $7.75 $7.77 $7.13 $7.26 $7.26 379,991
2020-08-17 $7.31 $7.75 $7.31 $7.71 $7.71 344,967
2020-08-14 $7.50 $7.69 $7.31 $7.39 $7.39 384,851
2020-08-13 $7.23 $7.74 $7.13 $7.50 $7.50 380,665
2020-08-12 $7.06 $7.42 $7.06 $7.26 $7.26 298,630
2020-08-11 $7.30 $7.65 $6.72 $7.05 $7.05 866,216
2020-08-10 $6.45 $6.93 $6.45 $6.93 $6.93 313,809
2020-08-07 $6.51 $6.56 $6.40 $6.46 $6.46 150,297
2020-08-06 $6.48 $6.55 $6.37 $6.51 $6.51 121,141
2020-08-05 $6.42 $6.52 $6.33 $6.49 $6.49 185,084
2020-08-04 $6.50 $6.65 $6.39 $6.43 $6.43 150,349
2020-08-03 $6.30 $6.50 $6.19 $6.50 $6.50 139,633
2020-07-31 $6.39 $6.39 $6.08 $6.32 $6.32 155,827
2020-07-30 $6.33 $6.47 $6.22 $6.37 $6.37 157,125
2020-07-29 $6.32 $6.53 $6.32 $6.39 $6.39 187,917
2020-07-28 $6.39 $6.50 $6.25 $6.34 $6.34 268,823
2020-07-27 $6.50 $6.59 $6.24 $6.41 $6.41 517,681
2020-07-24 $6.11 $6.58 $6.09 $6.39 $6.39 511,249
2020-07-23 $5.91 $6.17 $5.87 $6.08 $6.08 351,386
2020-07-22 $5.79 $5.94 $5.76 $5.89 $5.89 122,231
2020-07-21 $5.87 $5.98 $5.71 $5.78 $5.78 198,442
2020-07-20 $5.99 $5.99 $5.72 $5.80 $5.80 554,152
2020-07-17 $6.27 $6.27 $5.83 $5.94 $5.94 535,500
2020-07-16 $6.12 $6.15 $5.96 $5.97 $5.97 267,800
2020-07-15 $6.33 $6.41 $6.14 $6.18 $6.18 141,300
2020-07-14 $5.90 $6.34 $5.81 $6.27 $6.27 376,500
2020-07-13 $6.33 $6.40 $5.88 $5.89 $5.89 345,900
2020-07-10 $6.52 $6.53 $6.19 $6.25 $6.25 214,900
2020-07-09 $6.45 $6.66 $6.45 $6.50 $6.50 294,200
2020-07-08 $6.62 $6.75 $6.33 $6.39 $6.39 254,900
2020-07-07 $6.91 $6.91 $6.58 $6.60 $6.60 227,800
2020-07-06 $6.67 $7.04 $6.67 $6.86 $6.86 845,000
2020-07-02 $6.62 $6.62 $6.33 $6.54 $6.54 180,400
2020-07-01 $6.52 $6.67 $6.18 $6.56 $6.56 241,800
2020-06-30 $6.71 $6.73 $6.46 $6.54 $6.54 197,500
2020-06-29 $6.74 $6.92 $6.57 $6.67 $6.67 476,900
2020-06-26 $6.70 $6.81 $6.61 $6.65 $6.65 327,531
2020-06-25 $6.31 $6.70 $6.22 $6.68 $6.68 363,517
2020-06-24 $6.34 $6.37 $5.97 $6.28 $6.28 519,729
2020-06-23 $6.57 $6.59 $6.37 $6.39 $6.39 216,658
2020-06-22 $6.31 $6.60 $6.22 $6.53 $6.53 310,591
2020-06-19 $6.78 $6.85 $6.32 $6.35 $6.35 434,787
2020-06-18 $6.36 $6.75 $6.27 $6.72 $6.72 445,826
2020-06-17 $6.35 $6.46 $6.09 $6.40 $6.40 309,731
2020-06-16 $6.45 $6.45 $6.13 $6.32 $6.32 375,356
2020-06-15 $5.85 $6.28 $5.81 $6.24 $6.24 311,909
2020-06-12 $6.05 $6.11 $5.68 $5.99 $5.99 308,348
2020-06-11 $6.13 $6.24 $5.81 $5.81 $5.81 560,495
2020-06-10 $6.00 $6.39 $5.93 $6.32 $6.32 980,323
2020-06-09 $5.62 $5.77 $5.50 $5.54 $5.54 186,443
2020-06-08 $5.50 $5.65 $5.45 $5.64 $5.64 175,995
2020-06-05 $5.59 $5.62 $5.33 $5.43 $5.43 160,657
2020-06-04 $5.65 $5.65 $5.41 $5.46 $5.46 120,179
2020-06-03 $5.46 $5.71 $5.39 $5.68 $5.68 293,255
2020-06-02 $5.30 $5.43 $5.24 $5.43 $5.43 146,750
2020-06-01 $5.10 $5.38 $5.10 $5.30 $5.30 265,845
2020-05-29 $5.03 $5.03 $4.84 $5.00 $5.00 201,720
2020-05-28 $5.10 $5.24 $4.98 $5.03 $5.03 138,825
2020-05-27 $5.12 $5.12 $4.88 $5.09 $5.09 154,091
2020-05-26 $5.14 $5.15 $4.95 $5.07 $5.07 150,561
2020-05-22 $5.04 $5.08 $4.92 $4.99 $4.99 130,015
2020-05-21 $5.13 $5.20 $4.93 $5.08 $5.08 221,300
2020-05-20 $5.19 $5.20 $4.99 $5.13 $5.13 420,228
2020-05-19 $4.72 $5.09 $4.63 $5.00 $5.00 1,007,343
2020-05-18 $4.51 $4.52 $4.27 $4.44 $4.44 502,365
2020-05-15 $4.03 $4.16 $4.01 $4.14 $4.14 119,818
2020-05-14 $4.04 $4.14 $3.87 $4.07 $4.07 216,338
2020-05-13 $4.16 $4.16 $3.96 $4.05 $4.05 184,005
2020-05-12 $4.30 $4.33 $4.14 $4.17 $4.17 188,620
2020-05-11 $4.09 $4.35 $4.05 $4.27 $4.27 273,456
2020-05-08 $4.15 $4.27 $4.08 $4.14 $4.14 168,556
2020-05-07 $4.20 $4.30 $4.05 $4.23 $4.23 253,328
2020-05-06 $4.09 $4.19 $4.05 $4.14 $4.14 150,641
2020-05-05 $4.13 $4.16 $3.96 $4.05 $4.05 220,840
2020-05-04 $4.08 $4.13 $3.94 $4.08 $4.08 238,925
2020-05-01 $4.20 $4.20 $3.99 $4.14 $4.14 357,154
2020-04-30 $4.60 $4.60 $4.23 $4.24 $4.24 161,532
2020-04-29 $4.63 $4.74 $4.51 $4.55 $4.55 160,564
2020-04-28 $4.53 $4.58 $4.35 $4.54 $4.54 102,537
2020-04-27 $4.15 $4.49 $4.15 $4.45 $4.45 132,275
2020-04-24 $4.13 $4.16 $4.00 $4.14 $4.14 75,649
2020-04-23 $4.12 $4.30 $4.03 $4.10 $4.10 137,072
2020-04-22 $4.14 $4.14 $3.94 $4.05 $4.05 106,026
2020-04-21 $3.98 $4.23 $3.85 $4.00 $4.00 182,594
2020-04-20 $4.27 $4.27 $4.05 $4.06 $4.06 137,542
2020-04-17 $4.38 $4.45 $4.16 $4.28 $4.28 237,012
2020-04-16 $4.42 $4.42 $4.09 $4.36 $4.36 273,567
2020-04-15 $4.36 $4.48 $4.36 $4.39 $4.39 344,020
2020-04-14 $4.30 $4.49 $4.26 $4.41 $4.41 191,855
2020-04-13 $4.52 $4.53 $4.16 $4.25 $4.25 220,458
2020-04-09 $4.40 $4.60 $4.18 $4.22 $4.22 220,027
2020-04-08 $4.14 $4.37 $4.02 $4.25 $4.25 210,828
2020-04-07 $3.99 $4.24 $3.81 $4.04 $4.04 480,248
2020-04-06 $3.82 $3.98 $3.74 $3.81 $3.81 239,847
2020-04-03 $3.61 $3.74 $3.52 $3.72 $3.72 143,737
2020-04-02 $3.49 $3.74 $3.46 $3.64 $3.64 191,829
2020-04-01 $3.37 $3.54 $3.36 $3.49 $3.49 114,925
2020-03-31 $3.39 $3.55 $3.23 $3.50 $3.50 235,254
2020-03-30 $3.22 $3.48 $3.12 $3.39 $3.39 283,801
2020-03-27 $3.45 $3.55 $3.22 $3.23 $3.23 182,010
2020-03-26 $3.37 $3.67 $3.37 $3.61 $3.61 370,756
2020-03-25 $3.25 $3.62 $3.21 $3.36 $3.36 357,961
2020-03-24 $3.23 $3.43 $3.23 $3.26 $3.26 253,145
2020-03-23 $3.04 $3.20 $2.89 $3.09 $3.09 1,127,586
2020-03-20 $3.43 $3.71 $2.98 $3.13 $3.13 435,267
2020-03-19 $2.10 $3.45 $2.10 $3.42 $3.42 919,526
2020-03-18 $2.73 $2.94 $2.05 $2.20 $2.20 747,765
2020-03-17 $3.03 $3.16 $2.70 $2.94 $2.94 499,673
2020-03-16 $3.42 $3.42 $2.94 $2.98 $2.98 644,967
2020-03-13 $3.70 $3.87 $3.49 $3.64 $3.64 356,208
2020-03-12 $3.95 $3.97 $3.47 $3.72 $3.72 551,555
2020-03-11 $4.53 $4.53 $4.12 $4.16 $4.16 311,090
2020-03-10 $4.36 $4.68 $4.33 $4.54 $4.54 543,450
2020-03-09 $4.50 $4.58 $4.10 $4.20 $4.20 884,913
2020-03-06 $4.84 $4.87 $4.74 $4.77 $4.77 182,474
2020-03-05 $4.93 $4.98 $4.70 $4.93 $4.93 268,684
2020-03-04 $4.85 $4.98 $4.68 $4.93 $4.93 293,071
2020-03-03 $5.03 $5.11 $4.66 $4.73 $4.73 292,001
2020-03-02 $4.95 $5.05 $4.78 $5.00 $5.00 202,571
2020-02-28 $4.74 $4.97 $4.74 $4.96 $4.96 315,004
2020-02-27 $4.94 $5.20 $4.73 $4.97 $4.97 452,028
2020-02-26 $5.09 $5.40 $4.80 $5.10 $5.10 527,514
2020-02-25 $5.47 $5.64 $5.06 $5.09 $5.09 550,148
2020-02-24 $5.50 $5.51 $5.38 $5.47 $5.47 252,293
2020-02-21 $5.71 $5.74 $5.60 $5.63 $5.63 147,245
2020-02-20 $5.87 $5.99 $5.67 $5.74 $5.74 223,519
2020-02-19 $6.07 $6.07 $5.82 $5.88 $5.88 358,085
2020-02-18 $6.08 $6.12 $6.02 $6.05 $6.05 220,279
2020-02-14 $5.95 $6.10 $5.90 $6.05 $6.05 205,963
2020-02-13 $5.99 $6.07 $5.89 $5.94 $5.94 267,703
2020-02-12 $6.00 $6.20 $5.94 $6.08 $6.08 231,609
2020-02-11 $6.02 $6.05 $5.91 $5.96 $5.96 99,914
2020-02-10 $5.70 $5.95 $5.51 $5.95 $5.95 161,471
2020-02-07 $5.96 $5.98 $5.73 $5.78 $5.78 117,621
2020-02-06 $5.90 $5.99 $5.84 $5.97 $5.97 125,256
2020-02-05 $6.00 $6.05 $5.85 $5.85 $5.85 204,835
2020-02-04 $5.91 $6.05 $5.76 $5.96 $5.96 218,900
2020-02-03 $5.85 $6.04 $5.80 $5.82 $5.82 191,753
2020-01-31 $5.82 $5.95 $5.67 $5.85 $5.85 236,608
2020-01-30 $6.00 $6.06 $5.81 $5.82 $5.82 268,558
2020-01-29 $6.12 $6.28 $6.02 $6.03 $6.03 175,502
2020-01-28 $6.07 $6.20 $6.07 $6.10 $6.10 143,816
2020-01-27 $6.09 $6.19 $5.96 $6.06 $6.06 415,045
2020-01-24 $6.44 $6.45 $6.19 $6.25 $6.25 148,196
2020-01-23 $6.37 $6.46 $6.17 $6.39 $6.39 246,911
2020-01-22 $6.45 $6.48 $6.23 $6.30 $6.30 316,460
2020-01-21 $6.68 $6.73 $6.28 $6.45 $6.45 535,713
2020-01-17 $6.71 $6.75 $6.40 $6.64 $6.64 303,913
2020-01-16 $6.50 $6.76 $6.48 $6.75 $6.75 619,096
2020-01-15 $6.46 $6.58 $6.25 $6.48 $6.48 525,600
2020-01-14 $6.30 $6.44 $5.98 $6.32 $6.32 785,214
2020-01-13 $6.24 $6.74 $6.21 $6.48 $6.48 789,513
2020-01-10 $5.97 $6.30 $5.93 $6.17 $6.17 447,248
2020-01-09 $6.00 $6.17 $5.84 $5.97 $5.97 488,717
2020-01-08 $5.85 $6.10 $5.79 $6.01 $6.01 2,889,417
2020-01-07 $6.54 $6.65 $6.15 $6.29 $6.29 879,239
2020-01-06 $5.59 $7.00 $5.59 $6.49 $6.49 2,256,508
2020-01-03 $5.21 $5.60 $5.21 $5.58 $5.58 347,386
2020-01-02 $5.22 $5.29 $5.12 $5.22 $5.22 134,024
2019-12-31 $5.37 $5.37 $5.19 $5.19 $5.19 144,103
2019-12-30 $5.39 $5.50 $5.33 $5.37 $5.37 165,864
2019-12-27 $5.45 $5.45 $5.32 $5.35 $5.35 67,029
2019-12-26 $5.48 $5.66 $5.40 $5.45 $5.45 143,532
2019-12-24 $5.40 $5.47 $5.30 $5.41 $5.41 73,555
2019-12-23 $5.15 $5.51 $5.06 $5.44 $5.44 413,325
2019-12-20 $5.23 $5.23 $5.08 $5.15 $5.15 154,433
2019-12-19 $5.29 $5.33 $5.13 $5.18 $5.18 204,437
2019-12-18 $5.42 $5.43 $5.23 $5.30 $5.30 153,220
2019-12-17 $5.59 $5.60 $5.36 $5.42 $5.42 79,858
2019-12-16 $5.36 $5.60 $5.33 $5.59 $5.59 381,743
2019-12-13 $5.25 $5.39 $5.25 $5.37 $5.37 90,846
2019-12-12 $5.27 $5.48 $5.21 $5.24 $5.24 335,655
2019-12-11 $5.30 $5.38 $5.25 $5.29 $5.29 93,625
2019-12-10 $5.26 $5.38 $5.26 $5.35 $5.35 79,377
2019-12-09 $5.21 $5.40 $5.21 $5.25 $5.25 86,418
2019-12-06 $5.10 $5.28 $5.06 $5.25 $5.25 112,600
2019-12-05 $5.04 $5.08 $4.93 $4.98 $4.98 179,661
2019-12-04 $5.10 $5.16 $5.02 $5.06 $5.06 129,384
2019-12-03 $5.18 $5.18 $5.09 $5.14 $5.14 78,314
2019-12-02 $5.40 $5.45 $5.07 $5.18 $5.18 342,372
2019-11-29 $5.40 $5.48 $5.35 $5.44 $5.44 29,880
2019-11-27 $5.30 $5.46 $5.28 $5.45 $5.45 97,828
2019-11-26 $5.19 $5.43 $5.18 $5.31 $5.31 245,634
2019-11-25 $5.02 $5.32 $5.02 $5.20 $5.20 99,700
2019-11-22 $5.10 $5.15 $5.02 $5.03 $5.03 117,481
2019-11-21 $5.20 $5.21 $5.02 $5.13 $5.13 124,816
2019-11-20 $5.26 $5.49 $5.17 $5.17 $5.17 143,316
2019-11-19 $5.01 $5.45 $5.01 $5.23 $5.23 150,955
2019-11-18 $5.26 $5.29 $5.10 $5.16 $5.16 103,347
2019-11-15 $5.18 $5.33 $5.15 $5.25 $5.25 64,117
2019-11-14 $5.14 $5.24 $5.14 $5.16 $5.16 47,335
2019-11-13 $5.17 $5.23 $5.16 $5.18 $5.18 49,094
2019-11-12 $5.07 $5.24 $5.07 $5.18 $5.18 93,420
2019-11-11 $5.13 $5.16 $5.05 $5.08 $5.08 41,493
2019-11-08 $5.13 $5.35 $5.06 $5.14 $5.14 112,824
2019-11-07 $5.31 $5.32 $5.13 $5.14 $5.14 124,498
2019-11-06 $5.53 $5.59 $5.28 $5.36 $5.36 77,573
2019-11-05 $5.64 $5.65 $5.38 $5.54 $5.54 134,552
2019-11-04 $5.06 $5.60 $5.00 $5.55 $5.55 244,515
2019-11-01 $5.10 $5.16 $5.02 $5.03 $5.03 69,472
2019-10-31 $5.31 $5.32 $5.00 $5.10 $5.10 132,894
2019-10-30 $5.15 $5.30 $5.06 $5.27 $5.27 102,370
2019-10-29 $5.35 $5.38 $5.11 $5.15 $5.15 159,743
2019-10-28 $5.42 $5.60 $5.41 $5.43 $5.43 136,485
2019-10-25 $5.46 $5.53 $5.36 $5.51 $5.51 81,001
2019-10-24 $5.45 $5.47 $5.40 $5.46 $5.46 90,914
2019-10-23 $5.42 $5.47 $5.36 $5.45 $5.45 63,097
2019-10-22 $5.51 $5.54 $5.41 $5.46 $5.46 76,538
2019-10-21 $5.46 $5.52 $5.37 $5.48 $5.48 99,097
2019-10-18 $5.64 $5.66 $5.37 $5.46 $5.46 211,161
2019-10-17 $5.55 $5.75 $5.44 $5.61 $5.61 332,851
2019-10-16 $5.37 $5.63 $5.33 $5.46 $5.46 503,483
2019-10-15 $4.96 $5.33 $4.96 $5.29 $5.29 505,825
2019-10-14 $4.98 $5.05 $4.80 $4.94 $4.94 151,486
2019-10-11 $5.10 $5.16 $5.01 $5.12 $5.12 90,801
2019-10-10 $4.99 $5.05 $4.90 $5.05 $5.05 260,398
2019-10-09 $4.88 $4.92 $4.70 $4.72 $4.72 58,697
2019-10-08 $4.92 $4.93 $4.85 $4.90 $4.90 74,032
2019-10-07 $4.91 $4.99 $4.85 $4.97 $4.97 64,393
2019-10-04 $4.81 $4.96 $4.71 $4.91 $4.91 75,109
2019-10-03 $4.70 $4.85 $4.65 $4.79 $4.79 135,032
2019-10-02 $4.65 $4.72 $4.60 $4.69 $4.69 106,373
2019-10-01 $4.75 $4.76 $4.59 $4.66 $4.66 151,867
2019-09-30 $4.85 $4.87 $4.68 $4.76 $4.76 139,791
2019-09-27 $5.01 $5.05 $4.73 $4.87 $4.87 357,745
2019-09-26 $5.17 $5.17 $5.02 $5.10 $5.10 69,479
2019-09-25 $5.08 $5.20 $4.98 $5.17 $5.17 93,527
2019-09-24 $5.33 $5.39 $5.03 $5.08 $5.08 225,293
2019-09-23 $5.29 $5.40 $5.06 $5.31 $5.31 313,016
2019-09-20 $5.20 $5.30 $4.93 $5.27 $5.27 401,744
2019-09-19 $5.40 $5.57 $5.16 $5.17 $5.17 294,401
2019-09-18 $5.68 $5.80 $5.10 $5.17 $5.17 328,004
2019-09-17 $5.44 $5.74 $5.21 $5.57 $5.57 767,701
2019-09-16 $5.10 $5.65 $4.91 $5.51 $5.51 4,473,326
2019-09-13 $4.71 $4.81 $4.71 $4.79 $4.79 59,426
2019-09-12 $4.88 $4.92 $4.67 $4.68 $4.68 257,667
2019-09-11 $5.00 $5.04 $4.84 $4.87 $4.87 176,049
2019-09-10 $5.40 $5.40 $4.91 $4.96 $4.96 225,399
2019-09-09 $5.30 $5.43 $5.25 $5.33 $5.33 306,512
2019-09-06 $4.95 $5.24 $4.95 $5.18 $5.18 357,969
2019-09-05 $4.89 $4.93 $4.85 $4.89 $4.89 76,748
2019-09-04 $4.83 $4.90 $4.80 $4.84 $4.84 64,156
2019-09-03 $4.89 $4.89 $4.74 $4.80 $4.80 61,024
2019-08-30 $4.84 $4.96 $4.84 $4.87 $4.87 66,917
2019-08-29 $4.67 $4.86 $4.67 $4.81 $4.81 94,095
2019-08-28 $4.69 $4.79 $4.64 $4.65 $4.65 58,798
2019-08-27 $4.84 $5.00 $4.62 $4.70 $4.70 161,687
2019-08-26 $4.79 $5.00 $4.79 $4.83 $4.83 151,717
2019-08-23 $4.55 $5.05 $4.53 $4.77 $4.77 282,917
2019-08-22 $4.89 $4.90 $4.57 $4.58 $4.58 217,618
2019-08-21 $4.72 $4.88 $4.49 $4.84 $4.84 521,885
2019-08-20 $4.34 $4.82 $4.29 $4.78 $4.78 1,289,579
2019-08-19 $4.10 $4.27 $4.00 $4.08 $4.08 83,499
2019-08-16 $4.05 $4.17 $3.99 $4.07 $4.07 75,195
2019-08-15 $4.33 $4.35 $3.92 $4.03 $4.03 239,692
2019-08-14 $4.13 $4.30 $4.03 $4.28 $4.28 304,834
2019-08-13 $3.90 $4.23 $3.90 $4.19 $4.19 424,553
2019-08-12 $3.60 $3.95 $3.60 $3.87 $3.87 480,442
2019-08-09 $3.77 $3.78 $3.50 $3.61 $3.61 76,354
2019-08-08 $3.69 $3.76 $3.69 $3.75 $3.75 58,230
2019-08-07 $3.73 $3.78 $3.63 $3.68 $3.68 40,774
2019-08-06 $3.51 $3.79 $3.51 $3.74 $3.74 407,442
2019-08-05 $3.42 $3.52 $3.37 $3.52 $3.52 163,623
2019-08-02 $3.46 $3.48 $3.37 $3.38 $3.38 83,294
2019-08-01 $3.40 $3.48 $3.40 $3.47 $3.47 26,317
2019-07-31 $3.40 $3.44 $3.34 $3.41 $3.41 65,063
2019-07-30 $3.37 $3.39 $3.35 $3.37 $3.37 17,720
2019-07-29 $3.42 $3.43 $3.37 $3.40 $3.40 16,075
2019-07-26 $3.41 $3.43 $3.40 $3.42 $3.42 21,012
2019-07-25 $3.40 $3.44 $3.36 $3.41 $3.41 37,102
2019-07-24 $3.40 $3.44 $3.37 $3.38 $3.38 51,080
2019-07-23 $3.40 $3.51 $3.39 $3.40 $3.40 99,335
2019-07-22 $3.37 $3.44 $3.37 $3.39 $3.39 43,626
2019-07-19 $3.32 $3.37 $3.32 $3.37 $3.37 33,104
2019-07-18 $3.37 $3.37 $3.31 $3.32 $3.32 26,817
2019-07-17 $3.41 $3.43 $3.37 $3.39 $3.39 86,885
2019-07-16 $3.35 $3.43 $3.31 $3.41 $3.41 27,910
2019-07-15 $3.40 $3.44 $3.37 $3.38 $3.38 22,948
2019-07-12 $3.52 $3.52 $3.40 $3.43 $3.43 33,344
2019-07-11 $3.61 $3.61 $3.48 $3.53 $3.53 19,631
2019-07-10 $3.60 $3.64 $3.53 $3.59 $3.59 33,118
2019-07-09 $3.50 $3.60 $3.42 $3.59 $3.59 80,613
2019-07-08 $3.47 $3.52 $3.44 $3.49 $3.49 33,484
2019-07-05 $3.43 $3.54 $3.40 $3.52 $3.52 24,527
2019-07-03 $3.34 $3.44 $3.26 $3.42 $3.42 229,649
2019-07-02 $3.34 $3.37 $3.31 $3.33 $3.33 9,395
2019-07-01 $3.34 $3.40 $3.31 $3.34 $3.34 28,892
2019-06-28 $3.34 $3.35 $3.28 $3.29 $3.29 16,179
2019-06-27 $3.32 $3.36 $3.26 $3.35 $3.35 46,818
2019-06-26 $3.24 $3.33 $3.23 $3.31 $3.31 61,958
2019-06-25 $3.32 $3.33 $3.21 $3.22 $3.22 32,114
2019-06-24 $3.17 $3.35 $3.17 $3.28 $3.28 63,013
2019-06-21 $3.35 $3.38 $3.14 $3.14 $3.14 108,798
2019-06-20 $3.33 $3.39 $3.33 $3.36 $3.36 122,104
2019-06-19 $3.35 $3.37 $3.31 $3.34 $3.34 32,939
2019-06-18 $3.27 $3.39 $3.27 $3.37 $3.37 30,505
2019-06-17 $3.34 $3.35 $3.20 $3.27 $3.27 105,372
2019-06-14 $3.38 $3.40 $3.34 $3.35 $3.35 36,922
2019-06-13 $3.53 $3.53 $3.38 $3.40 $3.40 60,390
2019-06-12 $3.48 $3.55 $3.41 $3.42 $3.42 27,936
2019-06-11 $3.59 $3.59 $3.42 $3.53 $3.53 16,470
2019-06-10 $3.56 $3.63 $3.39 $3.52 $3.52 43,615
2019-06-07 $3.34 $3.60 $3.33 $3.48 $3.48 104,079
2019-06-06 $3.50 $3.50 $3.27 $3.36 $3.36 192,475
2019-06-05 $3.55 $3.55 $3.39 $3.48 $3.48 74,869
2019-06-04 $3.58 $3.58 $3.50 $3.56 $3.56 62,820
2019-06-03 $3.57 $3.88 $3.52 $3.52 $3.52 86,921
2019-05-31 $3.58 $3.61 $3.56 $3.60 $3.60 39,041
2019-05-30 $3.72 $3.73 $3.58 $3.60 $3.60 61,040
2019-05-29 $3.80 $3.80 $3.56 $3.64 $3.64 131,788
2019-05-28 $3.80 $3.96 $3.73 $3.80 $3.80 179,521
2019-05-24 $3.72 $3.84 $3.72 $3.81 $3.81 127,384
2019-05-23 $3.60 $3.73 $3.45 $3.70 $3.70 155,454
2019-05-22 $3.71 $3.76 $3.63 $3.64 $3.64 98,743
2019-05-21 $3.89 $3.96 $3.64 $3.75 $3.75 283,685
2019-05-20 $3.85 $3.94 $3.85 $3.89 $3.89 318,279
2019-05-17 $3.76 $3.89 $3.76 $3.89 $3.89 116,317
2019-05-16 $3.75 $3.79 $3.71 $3.78 $3.78 82,003
2019-05-15 $3.70 $3.74 $3.63 $3.74 $3.74 105,682
2019-05-14 $3.47 $3.71 $3.47 $3.70 $3.70 112,673
2019-05-13 $3.55 $3.56 $3.36 $3.52 $3.52 140,438
2019-05-10 $3.62 $3.65 $3.57 $3.59 $3.59 46,691
2019-05-09 $3.70 $3.71 $3.55 $3.66 $3.66 49,832
2019-05-08 $3.70 $3.71 $3.63 $3.71 $3.71 85,198
2019-05-07 $3.70 $3.70 $3.66 $3.69 $3.69 68,921
2019-05-06 $3.63 $3.69 $3.58 $3.69 $3.69 89,111
2019-05-03 $3.55 $3.64 $3.52 $3.64 $3.64 61,830
2019-05-02 $3.63 $3.68 $3.50 $3.51 $3.51 207,168
2019-05-01 $3.48 $3.67 $3.47 $3.64 $3.64 235,749
2019-04-30 $3.36 $3.47 $3.33 $3.47 $3.47 201,143
2019-04-29 $3.30 $3.37 $3.25 $3.37 $3.37 152,791
2019-04-26 $3.25 $3.31 $3.25 $3.30 $3.30 87,026
2019-04-25 $3.21 $3.27 $3.10 $3.27 $3.27 259,578
2019-04-24 $3.25 $3.27 $3.19 $3.23 $3.23 49,126
2019-04-23 $3.24 $3.27 $3.21 $3.25 $3.25 54,874
2019-04-22 $3.22 $3.24 $3.20 $3.24 $3.24 69,608
2019-04-18 $3.20 $3.22 $3.18 $3.21 $3.21 57,004
2019-04-17 $3.26 $3.30 $3.20 $3.20 $3.20 60,341
2019-04-16 $3.27 $3.30 $3.24 $3.29 $3.29 76,521
2019-04-15 $3.27 $3.30 $3.19 $3.27 $3.27 102,804
2019-04-12 $3.27 $3.28 $3.21 $3.25 $3.25 81,775
2019-04-11 $3.28 $3.30 $3.26 $3.30 $3.30 120,116
2019-04-10 $3.24 $3.27 $3.20 $3.26 $3.26 121,319
2019-04-09 $3.16 $3.23 $3.15 $3.23 $3.23 122,936
2019-04-08 $3.08 $3.16 $3.04 $3.15 $3.15 200,099
2019-04-05 $3.03 $3.06 $3.01 $3.05 $3.05 78,009
2019-04-04 $3.07 $3.07 $3.00 $3.02 $3.02 60,236
2019-04-03 $3.00 $3.08 $2.97 $3.06 $3.06 131,403
2019-04-02 $3.00 $3.07 $3.00 $3.00 $3.00 275,890
2019-04-01 $2.95 $3.05 $2.91 $3.04 $3.04 108,588
2019-03-29 $2.96 $3.00 $2.93 $2.94 $2.94 115,563
2019-03-28 $2.86 $3.00 $2.81 $2.96 $2.96 188,443
2019-03-27 $2.87 $2.90 $2.84 $2.86 $2.86 140,915
2019-03-26 $2.88 $2.93 $2.86 $2.88 $2.88 74,550
2019-03-25 $2.80 $2.88 $2.80 $2.87 $2.87 79,947
2019-03-22 $2.80 $2.86 $2.80 $2.82 $2.82 52,265
2019-03-21 $2.79 $2.83 $2.77 $2.83 $2.83 63,217
2019-03-20 $2.66 $2.82 $2.66 $2.79 $2.79 225,990
2019-03-19 $2.79 $2.83 $2.79 $2.80 $2.80 93,634
2019-03-18 $2.82 $2.82 $2.78 $2.79 $2.79 45,255
2019-03-15 $2.80 $2.81 $2.78 $2.81 $2.81 44,622
2019-03-14 $2.80 $2.80 $2.79 $2.80 $2.80 55,730
2019-03-13 $2.78 $2.79 $2.77 $2.79 $2.79 82,798
2019-03-12 $2.78 $2.78 $2.75 $2.76 $2.76 29,955
2019-03-11 $2.75 $2.79 $2.73 $2.76 $2.76 35,911
2019-03-08 $2.76 $2.79 $2.74 $2.76 $2.76 34,895
2019-03-07 $2.82 $2.83 $2.77 $2.78 $2.78 108,466
2019-03-06 $2.80 $2.81 $2.78 $2.80 $2.80 33,968
2019-03-05 $2.84 $2.85 $2.79 $2.79 $2.79 66,885
2019-03-04 $2.78 $2.83 $2.76 $2.82 $2.82 158,629
2019-03-01 $2.78 $2.80 $2.74 $2.75 $2.75 26,726
2019-02-28 $2.64 $2.79 $2.64 $2.79 $2.79 84,457
2019-02-27 $2.71 $2.73 $2.60 $2.65 $2.65 89,758
2019-02-26 $2.69 $2.78 $2.69 $2.70 $2.70 137,898
2019-02-25 $2.80 $2.84 $2.74 $2.78 $2.78 64,196
2019-02-22 $2.75 $2.85 $2.75 $2.80 $2.80 50,595
2019-02-21 $2.65 $2.75 $2.65 $2.74 $2.74 81,374
2019-02-20 $2.58 $2.64 $2.56 $2.64 $2.64 63,906
2019-02-19 $2.57 $2.60 $2.55 $2.58 $2.58 94,016
2019-02-15 $2.68 $2.70 $2.58 $2.60 $2.60 100,497
2019-02-14 $2.64 $2.66 $2.64 $2.64 $2.64 51,425
2019-02-13 $2.68 $2.68 $2.59 $2.62 $2.62 105,565
2019-02-12 $2.72 $2.74 $2.65 $2.68 $2.68 78,779
2019-02-11 $2.76 $2.76 $2.67 $2.69 $2.69 31,007
2019-02-08 $2.69 $2.74 $2.69 $2.74 $2.74 16,524
2019-02-07 $2.72 $2.73 $2.67 $2.71 $2.71 27,608
2019-02-06 $2.75 $2.75 $2.71 $2.71 $2.71 45,800
2019-02-05 $2.75 $2.80 $2.75 $2.75 $2.75 37,107
2019-02-04 $2.83 $2.83 $2.73 $2.79 $2.79 66,394
2019-02-01 $2.73 $2.84 $2.73 $2.83 $2.83 43,264
2019-01-31 $2.67 $2.74 $2.67 $2.73 $2.73 79,234
2019-01-30 $2.72 $2.77 $2.66 $2.68 $2.68 56,246
2019-01-29 $2.68 $2.68 $2.63 $2.67 $2.67 48,716
2019-01-28 $2.75 $2.75 $2.66 $2.68 $2.68 60,889
2019-01-25 $2.69 $2.75 $2.69 $2.74 $2.74 47,056
2019-01-24 $2.63 $2.70 $2.62 $2.67 $2.67 31,453
2019-01-23 $2.62 $2.65 $2.56 $2.61 $2.61 69,401
2019-01-22 $2.71 $2.71 $2.60 $2.62 $2.62 53,389
2019-01-18 $2.66 $2.70 $2.65 $2.70 $2.70 30,920
2019-01-17 $2.65 $2.69 $2.63 $2.65 $2.65 38,363
2019-01-16 $2.65 $2.69 $2.65 $2.67 $2.67 34,272
2019-01-15 $2.58 $2.63 $2.58 $2.63 $2.63 26,312
2019-01-14 $2.58 $2.59 $2.55 $2.58 $2.58 30,913
2019-01-11 $2.62 $2.62 $2.57 $2.58 $2.58 72,873
2019-01-10 $2.58 $2.66 $2.58 $2.63 $2.63 85,470
2019-01-09 $2.58 $2.64 $2.57 $2.59 $2.59 91,558
2019-01-08 $2.63 $2.67 $2.59 $2.61 $2.61 84,867
2019-01-07 $2.62 $2.69 $2.62 $2.63 $2.63 50,749
2019-01-04 $2.56 $2.70 $2.56 $2.63 $2.63 79,633
2019-01-03 $2.61 $2.67 $2.57 $2.58 $2.58 33,002
2019-01-02 $2.53 $2.69 $2.51 $2.62 $2.62 100,922
2018-12-31 $2.64 $2.64 $2.50 $2.58 $2.58 232,980
2018-12-28 $2.63 $2.68 $2.62 $2.63 $2.63 63,935
2018-12-27 $2.65 $2.65 $2.59 $2.63 $2.63 123,872
2018-12-26 $2.58 $2.70 $2.58 $2.67 $2.67 182,207
2018-12-24 $2.63 $2.64 $2.53 $2.58 $2.58 231,832
2018-12-21 $2.90 $2.90 $2.64 $2.65 $2.65 293,433
2018-12-20 $2.96 $2.96 $2.85 $2.87 $2.87 129,631
2018-12-19 $2.95 $3.02 $2.95 $2.96 $2.96 147,522
2018-12-18 $2.99 $2.99 $2.82 $2.83 $2.83 126,210
2018-12-17 $2.98 $3.00 $2.90 $2.96 $2.96 167,098
2018-12-14 $2.98 $3.02 $2.94 $2.99 $2.99 67,697
2018-12-13 $2.97 $3.00 $2.92 $3.00 $3.00 88,586
2018-12-12 $2.99 $3.00 $2.95 $2.98 $2.98 69,516
2018-12-11 $3.02 $3.02 $2.95 $2.97 $2.97 237,906
2018-12-10 $3.00 $3.07 $2.95 $2.98 $2.98 1,874,481
2018-12-07 $3.10 $3.13 $3.00 $3.01 $3.01 56,638
2018-12-06 $3.15 $3.15 $3.04 $3.10 $3.10 147,931
2018-12-04 $3.15 $3.15 $2.96 $3.01 $3.01 144,941
2018-12-03 $3.13 $3.13 $3.06 $3.11 $3.11 293,056
2018-11-30 $2.98 $3.03 $2.97 $3.01 $3.01 137,984
2018-11-29 $2.95 $2.98 $2.93 $2.96 $2.96 56,848
2018-11-28 $2.90 $2.97 $2.87 $2.95 $2.95 253,862
2018-11-27 $2.90 $2.92 $2.85 $2.90 $2.90 43,621
2018-11-26 $2.93 $2.93 $2.88 $2.93 $2.93 34,577
2018-11-23 $2.88 $2.90 $2.83 $2.89 $2.89 23,265
2018-11-21 $2.84 $2.92 $2.84 $2.90 $2.90 36,666
2018-11-20 $2.81 $2.86 $2.81 $2.84 $2.84 56,918
2018-11-19 $2.99 $2.99 $2.86 $2.88 $2.88 33,834
2018-11-16 $2.99 $3.00 $2.94 $2.97 $2.97 49,367
2018-11-15 $2.90 $3.00 $2.90 $2.98 $2.98 245,900
2018-11-14 $2.97 $2.97 $2.85 $2.90 $2.90 173,869
2018-11-13 $2.88 $2.97 $2.82 $2.82 $2.82 142,336
2018-11-12 $2.87 $2.94 $2.85 $2.86 $2.86 181,427
2018-11-09 $2.76 $2.81 $2.74 $2.79 $2.79 24,641
2018-11-08 $2.82 $2.82 $2.75 $2.77 $2.77 61,207
2018-11-07 $2.77 $2.88 $2.77 $2.80 $2.80 59,236
2018-11-06 $2.74 $2.80 $2.74 $2.77 $2.77 20,758
2018-11-05 $2.85 $2.85 $2.73 $2.75 $2.75 92,774
2018-11-02 $2.83 $2.85 $2.80 $2.84 $2.84 34,757
2018-11-01 $2.83 $2.85 $2.79 $2.83 $2.83 22,649
2018-10-31 $2.70 $2.82 $2.67 $2.82 $2.82 89,640
2018-10-30 $2.80 $2.81 $2.62 $2.67 $2.67 117,309
2018-10-29 $2.79 $2.87 $2.77 $2.79 $2.79 69,244
2018-10-26 $2.77 $2.84 $2.72 $2.75 $2.75 47,323
2018-10-25 $2.75 $2.87 $2.73 $2.82 $2.82 41,925
2018-10-24 $2.86 $2.88 $2.73 $2.73 $2.73 54,080
2018-10-23 $2.89 $2.90 $2.83 $2.87 $2.87 68,767
2018-10-22 $2.94 $2.95 $2.89 $2.90 $2.90 23,506
2018-10-19 $2.90 $2.97 $2.85 $2.95 $2.95 108,019
2018-10-18 $2.92 $2.92 $2.84 $2.90 $2.90 113,679
2018-10-17 $2.89 $2.92 $2.83 $2.92 $2.92 56,934
2018-10-16 $2.84 $2.91 $2.81 $2.88 $2.88 104,483
2018-10-15 $2.69 $2.78 $2.69 $2.78 $2.78 97,317
2018-10-12 $2.65 $2.75 $2.65 $2.69 $2.69 55,143
2018-10-11 $2.70 $2.80 $2.62 $2.62 $2.62 88,157
2018-10-10 $2.97 $2.97 $2.72 $2.75 $2.75 78,824
2018-10-09 $2.87 $2.89 $2.79 $2.81 $2.81 80,628
2018-10-08 $2.84 $2.91 $2.79 $2.86 $2.86 83,308
2018-10-05 $2.81 $2.86 $2.71 $2.86 $2.86 171,080
2018-10-04 $2.87 $2.87 $2.80 $2.83 $2.83 106,327
2018-10-03 $2.85 $2.93 $2.83 $2.89 $2.89 89,892
2018-10-02 $2.93 $2.94 $2.82 $2.87 $2.87 103,467
2018-10-01 $2.93 $2.95 $2.81 $2.94 $2.94 139,635
2018-09-28 $2.98 $3.04 $2.90 $2.93 $2.93 113,977
2018-09-27 $2.95 $3.00 $2.90 $2.98 $2.98 105,627
2018-09-26 $2.93 $3.02 $2.93 $2.95 $2.95 55,469
2018-09-25 $2.97 $2.99 $2.91 $2.95 $2.95 81,617
2018-09-24 $3.07 $3.08 $2.85 $2.89 $2.89 175,282
2018-09-21 $3.07 $3.10 $3.07 $3.09 $3.09 225,628
2018-09-20 $3.18 $3.18 $3.00 $3.08 $3.08 212,899
2018-09-19 $3.18 $3.20 $3.09 $3.13 $3.13 255,973
2018-09-18 $3.01 $3.20 $3.01 $3.15 $3.15 455,786
2018-09-17 $3.03 $3.03 $2.94 $3.00 $3.00 52,569
2018-09-14 $2.98 $3.02 $2.94 $3.00 $3.00 112,002
2018-09-13 $2.90 $3.00 $2.85 $2.97 $2.97 106,218
2018-09-12 $2.89 $2.93 $2.82 $2.90 $2.90 88,479
2018-09-11 $2.85 $2.90 $2.83 $2.89 $2.89 83,261
2018-09-10 $2.93 $2.93 $2.86 $2.87 $2.87 69,070
2018-09-07 $2.90 $3.00 $2.84 $2.93 $2.93 112,043
2018-09-06 $2.95 $2.98 $2.85 $2.92 $2.92 123,596
2018-09-05 $2.92 $2.99 $2.88 $2.93 $2.93 250,146
2018-09-04 $2.70 $3.00 $2.70 $2.88 $2.88 602,262
2018-08-31 $2.60 $2.73 $2.60 $2.65 $2.65 177,197
2018-08-30 $2.60 $2.62 $2.54 $2.59 $2.59 76,414
2018-08-29 $2.65 $2.70 $2.56 $2.59 $2.59 177,455
2018-08-28 $2.74 $2.74 $2.63 $2.65 $2.65 81,628
2018-08-27 $2.70 $2.80 $2.68 $2.70 $2.70 89,060
2018-08-24 $2.58 $2.66 $2.58 $2.66 $2.66 66,668
2018-08-23 $2.61 $2.63 $2.57 $2.57 $2.57 38,335
2018-08-22 $2.63 $2.63 $2.58 $2.62 $2.62 74,234
2018-08-21 $2.63 $2.68 $2.61 $2.62 $2.62 123,886
2018-08-20 $2.51 $2.67 $2.51 $2.62 $2.62 141,418
2018-08-17 $2.52 $2.54 $2.48 $2.52 $2.52 56,146
2018-08-16 $2.55 $2.61 $2.48 $2.54 $2.54 133,989
2018-08-15 $2.60 $2.73 $2.35 $2.54 $2.54 269,991
2018-08-14 $2.75 $2.77 $2.65 $2.67 $2.67 107,642
2018-08-13 $2.71 $2.77 $2.71 $2.75 $2.75 53,327
2018-08-10 $2.64 $2.75 $2.64 $2.74 $2.74 101,658
2018-08-09 $2.71 $2.71 $2.63 $2.65 $2.65 149,695
2018-08-08 $2.74 $2.75 $2.67 $2.72 $2.72 75,720
2018-08-07 $2.80 $2.86 $2.73 $2.75 $2.75 90,971
2018-08-06 $2.77 $2.94 $2.73 $2.78 $2.78 164,403
2018-08-03 $2.72 $2.78 $2.62 $2.75 $2.75 98,888
2018-08-02 $2.80 $2.82 $2.72 $2.74 $2.74 143,053
2018-08-01 $2.89 $2.89 $2.80 $2.83 $2.83 59,425
2018-07-31 $2.90 $2.92 $2.86 $2.90 $2.90 99,290
2018-07-30 $2.92 $2.94 $2.85 $2.90 $2.90 105,589
2018-07-27 $3.04 $3.04 $2.82 $2.91 $2.91 147,195
2018-07-26 $3.03 $3.04 $2.99 $3.04 $3.04 38,515
2018-07-25 $2.98 $3.08 $2.98 $3.03 $3.03 110,287
2018-07-24 $3.05 $3.06 $2.98 $2.98 $2.98 66,475
2018-07-23 $3.10 $3.12 $3.04 $3.06 $3.06 20,653
2018-07-20 $3.05 $3.13 $3.03 $3.10 $3.10 53,325
2018-07-19 $3.11 $3.11 $3.04 $3.06 $3.06 55,862
2018-07-18 $3.11 $3.12 $3.06 $3.11 $3.11 69,479
2018-07-17 $3.10 $3.12 $3.04 $3.10 $3.10 91,329
2018-07-16 $3.10 $3.11 $3.04 $3.10 $3.10 96,694
2018-07-13 $3.08 $3.10 $3.05 $3.07 $3.07 60,208
2018-07-12 $3.03 $3.10 $2.99 $3.08 $3.08 48,574
2018-07-11 $3.09 $3.11 $3.00 $3.04 $3.04 84,274
2018-07-10 $2.98 $3.08 $2.96 $3.08 $3.08 251,123
2018-07-09 $2.99 $3.00 $2.96 $2.97 $2.97 123,929
2018-07-06 $3.00 $3.07 $2.96 $3.00 $3.00 59,195
2018-07-05 $2.97 $3.04 $2.95 $3.00 $3.00 113,601
2018-07-03 $3.03 $3.03 $2.94 $2.97 $2.97 282,396
2018-07-02 $3.05 $3.05 $2.87 $3.00 $3.00 203,249
2018-06-29 $2.96 $3.15 $2.85 $3.08 $3.08 1,102,019
2018-06-28 $2.79 $2.83 $2.75 $2.78 $2.78 117,036
2018-06-27 $2.80 $2.82 $2.77 $2.78 $2.78 49,568
2018-06-26 $2.79 $2.85 $2.72 $2.79 $2.79 146,412
2018-06-25 $2.81 $2.86 $2.78 $2.78 $2.78 78,355
2018-06-22 $2.88 $2.88 $2.81 $2.84 $2.84 55,491
2018-06-21 $2.94 $2.95 $2.88 $2.89 $2.89 113,181
2018-06-20 $2.89 $2.95 $2.82 $2.89 $2.89 97,676
2018-06-19 $2.92 $3.01 $2.85 $2.89 $2.89 80,401
2018-06-18 $2.90 $3.01 $2.88 $2.94 $2.94 383,744
2018-06-15 $2.89 $2.90 $2.80 $2.90 $2.90 161,371
2018-06-14 $2.83 $2.89 $2.83 $2.89 $2.89 87,814
2018-06-13 $2.80 $2.88 $2.77 $2.82 $2.82 215,480
2018-06-12 $2.77 $2.80 $2.71 $2.76 $2.76 114,628
2018-06-11 $2.81 $2.83 $2.77 $2.79 $2.79 121,614
2018-06-08 $2.73 $2.80 $2.73 $2.78 $2.78 74,004
2018-06-07 $2.80 $2.83 $2.67 $2.74 $2.74 150,593
2018-06-06 $2.75 $2.84 $2.70 $2.79 $2.79 319,576
2018-06-05 $2.65 $2.80 $2.63 $2.74 $2.74 390,754
2018-06-04 $2.58 $2.72 $2.58 $2.61 $2.61 171,991
2018-06-01 $2.53 $2.61 $2.53 $2.56 $2.56 89,399
2018-05-31 $2.53 $2.56 $2.50 $2.52 $2.52 113,448
2018-05-30 $2.59 $2.59 $2.50 $2.51 $2.51 147,535
2018-05-29 $2.50 $2.55 $2.49 $2.54 $2.54 119,441
2018-05-25 $2.49 $2.52 $2.47 $2.50 $2.50 42,922
2018-05-24 $2.51 $2.53 $2.43 $2.50 $2.50 181,514
2018-05-23 $2.64 $2.70 $2.39 $2.53 $2.53 290,092
2018-05-22 $2.50 $2.59 $2.46 $2.51 $2.51 261,658
2018-05-21 $2.52 $2.60 $2.49 $2.57 $2.57 258,609
2018-05-18 $2.46 $2.52 $2.44 $2.46 $2.46 203,787
2018-05-17 $2.42 $2.47 $2.41 $2.45 $2.45 75,395
2018-05-16 $2.39 $2.46 $2.37 $2.44 $2.44 68,743
2018-05-15 $2.44 $2.44 $2.35 $2.40 $2.40 154,906
2018-05-14 $2.44 $2.50 $2.40 $2.41 $2.41 138,453
2018-05-11 $2.47 $2.50 $2.40 $2.42 $2.42 123,091
2018-05-10 $2.47 $2.49 $2.43 $2.48 $2.48 98,045
2018-05-09 $2.53 $2.53 $2.42 $2.45 $2.45 110,679
2018-05-08 $2.44 $2.52 $2.40 $2.50 $2.50 497,815
2018-05-07 $2.48 $2.50 $2.41 $2.43 $2.43 262,322
2018-05-04 $2.36 $2.44 $2.33 $2.41 $2.41 74,703
2018-05-03 $2.44 $2.44 $2.30 $2.36 $2.36 115,823
2018-05-02 $2.46 $2.49 $2.39 $2.44 $2.44 158,718
2018-05-01 $2.40 $2.49 $2.38 $2.45 $2.45 283,564
2018-04-30 $2.29 $2.41 $2.27 $2.39 $2.39 487,655
2018-04-27 $2.29 $2.35 $2.27 $2.29 $2.29 140,792
2018-04-26 $2.27 $2.35 $2.27 $2.30 $2.30 137,676
2018-04-25 $2.32 $2.36 $2.26 $2.27 $2.27 72,072
2018-04-24 $2.26 $2.39 $2.25 $2.32 $2.32 162,941
2018-04-23 $2.26 $2.34 $2.22 $2.25 $2.25 144,952
2018-04-20 $2.39 $2.39 $2.27 $2.28 $2.28 200,055
2018-04-19 $2.41 $2.43 $2.37 $2.38 $2.38 71,443
2018-04-18 $2.40 $2.45 $2.36 $2.43 $2.43 111,490
2018-04-17 $2.43 $2.47 $2.37 $2.38 $2.38 145,719
2018-04-16 $2.47 $2.50 $2.37 $2.43 $2.43 139,187
2018-04-13 $2.68 $2.68 $2.37 $2.44 $2.44 612,272
2018-04-12 $2.47 $2.64 $2.41 $2.63 $2.63 1,219,747
2018-04-11 $2.24 $2.44 $2.24 $2.41 $2.41 463,710
2018-04-10 $2.24 $2.30 $2.19 $2.25 $2.25 160,566
2018-04-09 $2.22 $2.26 $2.18 $2.22 $2.22 113,891
2018-04-06 $2.27 $2.27 $2.18 $2.21 $2.21 73,257
2018-04-05 $2.29 $2.32 $2.25 $2.27 $2.27 79,063
2018-04-04 $2.24 $2.31 $2.20 $2.31 $2.31 102,621
2018-04-03 $2.24 $2.34 $2.20 $2.27 $2.27 127,053
2018-04-02 $2.38 $2.38 $2.16 $2.20 $2.20 241,176
2018-03-29 $2.26 $2.40 $2.21 $2.36 $2.36 260,122
2018-03-28 $2.25 $2.25 $2.18 $2.22 $2.22 118,099
2018-03-27 $2.27 $2.34 $2.22 $2.25 $2.25 101,683
2018-03-26 $2.28 $2.34 $2.20 $2.27 $2.27 171,000
2018-03-23 $2.31 $2.43 $2.25 $2.28 $2.28 237,921
2018-03-22 $2.30 $2.32 $2.25 $2.31 $2.31 157,629
2018-03-21 $2.23 $2.36 $2.18 $2.32 $2.32 162,011
2018-03-20 $2.25 $2.29 $2.20 $2.24 $2.24 146,429
2018-03-19 $2.27 $2.30 $2.19 $2.24 $2.24 142,167
2018-03-16 $2.25 $2.29 $2.18 $2.27 $2.27 255,905
2018-03-15 $2.32 $2.32 $2.22 $2.27 $2.27 254,400
2018-03-14 $2.33 $2.34 $2.23 $2.29 $2.29 193,329
2018-03-13 $2.45 $2.55 $2.32 $2.34 $2.34 437,476
2018-03-12 $2.35 $2.48 $2.26 $2.41 $2.41 406,371
2018-03-09 $2.45 $2.45 $2.29 $2.35 $2.35 280,813
2018-03-08 $2.50 $2.55 $2.32 $2.41 $2.41 737,648
2018-03-07 $2.15 $2.52 $2.03 $2.49 $2.49 2,026,903
2018-03-06 $2.09 $2.16 $2.07 $2.08 $2.08 157,601
2018-03-05 $2.16 $2.20 $2.08 $2.10 $2.10 187,207
2018-03-02 $2.18 $2.20 $2.08 $2.16 $2.16 194,362
2018-03-01 $2.01 $2.24 $1.95 $2.19 $2.19 196,444
2018-02-28 $1.98 $2.05 $1.97 $2.02 $2.02 86,547
2018-02-27 $2.01 $2.03 $1.97 $1.99 $1.99 103,631
2018-02-26 $2.06 $2.06 $1.97 $2.01 $2.01 110,825
2018-02-23 $2.04 $2.06 $1.99 $2.04 $2.04 90,069
2018-02-22 $2.00 $2.09 $1.96 $2.03 $2.03 82,153
2018-02-21 $2.07 $2.08 $1.98 $1.98 $1.98 169,116
2018-02-20 $2.05 $2.13 $2.03 $2.07 $2.07 98,484
2018-02-16 $2.10 $2.21 $2.03 $2.04 $2.04 121,785
2018-02-15 $2.10 $2.25 $2.07 $2.11 $2.11 356,414
2018-02-14 $1.90 $2.15 $1.90 $2.05 $2.05 266,550
2018-02-13 $1.98 $1.98 $1.86 $1.93 $1.93 181,342
2018-02-12 $1.99 $2.02 $1.89 $1.95 $1.95 258,609
2018-02-09 $2.05 $2.09 $1.95 $1.98 $1.98 179,485
2018-02-08 $2.13 $2.21 $2.04 $2.04 $2.04 122,655
2018-02-07 $2.07 $2.22 $2.07 $2.14 $2.14 261,325
2018-02-06 $2.01 $2.10 $1.97 $2.06 $2.06 174,631
2018-02-05 $2.10 $2.12 $2.01 $2.05 $2.05 228,154
2018-02-02 $1.94 $2.15 $1.89 $2.10 $2.10 328,442
2018-02-01 $2.30 $2.31 $1.77 $1.94 $1.94 1,174,076
2018-01-31 $2.33 $2.42 $2.30 $2.32 $2.32 248,108
2018-01-30 $2.40 $2.42 $2.31 $2.31 $2.31 370,320
2018-01-29 $2.53 $2.61 $2.35 $2.42 $2.42 476,379
2018-01-26 $2.63 $2.65 $2.53 $2.57 $2.57 213,195
2018-01-25 $2.68 $2.71 $2.61 $2.65 $2.65 154,873
2018-01-24 $2.76 $2.76 $2.67 $2.69 $2.69 161,954
2018-01-23 $2.74 $2.78 $2.65 $2.73 $2.73 225,223
2018-01-22 $2.70 $2.81 $2.66 $2.76 $2.76 230,112
2018-01-19 $2.77 $2.79 $2.65 $2.73 $2.73 191,145
2018-01-18 $2.85 $2.88 $2.69 $2.79 $2.79 391,676
2018-01-17 $2.50 $2.89 $2.45 $2.82 $2.82 1,301,286
2018-01-16 $2.90 $2.90 $2.30 $2.53 $2.53 2,655,553
2018-01-12 $2.82 $2.92 $2.81 $2.87 $2.87 170,878
2018-01-11 $2.86 $2.92 $2.80 $2.85 $2.85 174,849
2018-01-10 $2.84 $2.90 $2.71 $2.86 $2.86 397,973
2018-01-09 $3.04 $3.04 $2.83 $2.86 $2.86 365,350
2018-01-08 $3.07 $3.12 $3.01 $3.04 $3.04 184,956
2018-01-05 $3.05 $3.13 $3.05 $3.07 $3.07 167,439
2018-01-04 $3.03 $3.09 $3.00 $3.05 $3.05 144,820
2018-01-03 $3.07 $3.16 $2.93 $3.01 $3.01 356,842
2018-01-02 $3.08 $3.13 $3.04 $3.09 $3.09 287,886
2017-12-29 $3.07 $3.11 $3.04 $3.08 $3.08 222,939
2017-12-28 $3.09 $3.17 $3.07 $3.10 $3.10 241,967
2017-12-27 $3.18 $3.20 $3.05 $3.11 $3.11 293,458
2017-12-26 $3.32 $3.35 $3.01 $3.17 $3.17 549,912
2017-12-22 $3.35 $3.40 $3.21 $3.35 $3.35 243,466
2017-12-21 $3.52 $3.55 $3.33 $3.38 $3.38 325,731
2017-12-20 $3.56 $3.59 $3.46 $3.52 $3.52 371,768
2017-12-19 $3.41 $3.86 $3.41 $3.59 $3.59 2,173,189
2017-12-18 $3.38 $3.40 $3.26 $3.38 $3.38 475,196
2017-12-15 $3.25 $3.35 $3.19 $3.34 $3.34 357,681
2017-12-14 $3.30 $3.39 $3.25 $3.29 $3.29 219,534
2017-12-13 $3.40 $3.44 $3.25 $3.29 $3.29 344,016
2017-12-12 $3.33 $3.37 $3.28 $3.37 $3.37 323,378
2017-12-11 $3.19 $3.41 $3.11 $3.29 $3.29 918,632
2017-12-08 $3.20 $3.20 $3.11 $3.16 $3.16 157,312
2017-12-07 $3.11 $3.19 $3.05 $3.15 $3.15 172,331
2017-12-06 $3.20 $3.20 $3.03 $3.11 $3.11 237,285
2017-12-05 $3.13 $3.24 $3.10 $3.16 $3.16 133,710
2017-12-04 $3.13 $3.20 $3.12 $3.16 $3.16 162,119
2017-12-01 $3.22 $3.24 $3.09 $3.12 $3.12 191,104
2017-11-30 $3.16 $3.23 $3.10 $3.22 $3.22 179,993
2017-11-29 $3.32 $3.47 $3.09 $3.13 $3.13 594,627
2017-11-28 $3.25 $3.52 $3.05 $3.26 $3.26 1,762,054
2017-11-27 $2.90 $3.05 $2.89 $3.01 $3.01 545,972
2017-11-24 $2.87 $2.89 $2.80 $2.88 $2.88 123,739
2017-11-22 $2.92 $2.97 $2.83 $2.90 $2.90 155,219
2017-11-21 $2.95 $2.99 $2.82 $2.91 $2.91 261,289
2017-11-20 $2.99 $2.99 $2.91 $2.93 $2.93 154,613
2017-11-17 $3.06 $3.10 $2.95 $2.97 $2.97 199,634
2017-11-16 $2.99 $3.12 $2.94 $3.06 $3.06 266,295
2017-11-15 $2.84 $2.99 $2.71 $2.93 $2.93 349,758
2017-11-14 $3.06 $3.15 $2.55 $2.86 $2.86 982,733
2017-11-13 $3.17 $3.24 $3.07 $3.10 $3.10 234,351
2017-11-10 $3.28 $3.32 $3.20 $3.22 $3.22 253,524
2017-11-09 $3.40 $3.44 $3.26 $3.32 $3.32 202,884
2017-11-08 $3.40 $3.42 $3.35 $3.40 $3.40 189,207
2017-11-07 $3.47 $3.47 $3.32 $3.40 $3.40 232,087
2017-11-06 $3.36 $3.47 $3.30 $3.44 $3.44 301,405
2017-11-03 $3.30 $3.40 $3.23 $3.36 $3.36 234,402
2017-11-02 $3.24 $3.30 $3.21 $3.27 $3.27 153,928
2017-11-01 $3.25 $3.32 $3.20 $3.23 $3.23 213,821
2017-10-31 $3.14 $3.29 $3.08 $3.22 $3.22 292,330
2017-10-30 $3.08 $3.21 $3.06 $3.12 $3.12 365,862
2017-10-27 $3.22 $3.28 $3.03 $3.11 $3.11 563,853
2017-10-26 $3.26 $3.33 $3.19 $3.22 $3.22 399,971
2017-10-25 $3.50 $3.50 $3.22 $3.27 $3.27 657,351
2017-10-24 $3.49 $3.53 $3.47 $3.50 $3.50 276,509
2017-10-23 $3.60 $3.60 $3.47 $3.48 $3.48 256,236
2017-10-20 $3.57 $3.60 $3.49 $3.53 $3.53 370,121
2017-10-19 $3.43 $3.53 $3.40 $3.49 $3.49 349,870
2017-10-18 $3.56 $3.59 $3.43 $3.46 $3.46 387,796
2017-10-17 $3.42 $3.60 $3.41 $3.53 $3.53 639,640
2017-10-16 $3.63 $3.66 $3.33 $3.39 $3.39 949,599
2017-10-13 $3.65 $3.66 $3.48 $3.53 $3.53 692,827
2017-10-12 $3.71 $3.80 $3.57 $3.62 $3.62 1,258,401
2017-10-11 $3.55 $3.68 $3.47 $3.65 $3.65 677,434
2017-10-10 $3.76 $3.77 $3.45 $3.50 $3.50 907,651
2017-10-09 $3.60 $3.85 $3.51 $3.67 $3.67 1,847,187
2017-10-06 $3.37 $3.55 $3.32 $3.43 $3.43 1,025,524
2017-10-05 $3.33 $3.35 $3.27 $3.31 $3.31 234,250
2017-10-04 $3.24 $3.30 $3.15 $3.28 $3.28 271,144
2017-10-03 $3.39 $3.40 $3.14 $3.20 $3.20 598,193
2017-10-02 $3.45 $3.50 $3.26 $3.35 $3.35 384,184
2017-09-29 $3.23 $3.43 $3.15 $3.41 $3.41 413,491
2017-09-28 $3.23 $3.25 $3.11 $3.19 $3.19 382,967
2017-09-27 $3.38 $3.50 $3.22 $3.23 $3.23 531,711
2017-09-26 $3.50 $3.55 $3.38 $3.43 $3.43 664,565
2017-09-25 $3.59 $3.64 $3.42 $3.58 $3.58 951,418
2017-09-22 $3.24 $3.60 $3.24 $3.49 $3.49 1,397,250
2017-09-21 $3.33 $3.46 $3.19 $3.20 $3.20 1,612,321
2017-09-20 $3.02 $3.34 $2.98 $3.24 $3.24 3,049,476
2017-09-19 $2.93 $2.95 $2.78 $2.91 $2.91 492,483
2017-09-18 $3.10 $3.10 $2.86 $2.90 $2.90 503,151
2017-09-15 $2.80 $3.09 $2.77 $3.06 $3.06 598,945
2017-09-14 $2.80 $2.85 $2.76 $2.78 $2.78 144,934
2017-09-13 $2.76 $2.84 $2.76 $2.77 $2.77 97,145
2017-09-12 $2.83 $2.88 $2.76 $2.79 $2.79 192,792
2017-09-11 $2.75 $2.83 $2.75 $2.78 $2.78 223,030
2017-09-08 $2.76 $2.79 $2.71 $2.75 $2.75 216,141
2017-09-07 $2.84 $2.86 $2.74 $2.79 $2.79 234,141
2017-09-06 $2.83 $2.90 $2.83 $2.86 $2.86 308,277
2017-09-05 $3.03 $3.03 $2.67 $2.83 $2.83 1,930,012
2017-09-01 $3.11 $3.14 $2.95 $3.05 $3.05 531,328
2017-08-31 $3.10 $3.18 $3.05 $3.08 $3.08 402,200
2017-08-30 $3.09 $3.17 $3.05 $3.10 $3.10 607,165
2017-08-29 $3.00 $3.23 $2.94 $3.04 $3.04 1,397,120
2017-08-28 $3.03 $3.10 $2.92 $2.98 $2.98 675,576
2017-08-25 $3.01 $3.15 $2.97 $3.00 $3.00 764,722
2017-08-24 $3.15 $3.24 $2.95 $2.98 $2.98 1,128,496
2017-08-23 $2.75 $3.20 $2.66 $3.11 $3.11 2,067,537
2017-08-22 $2.70 $2.75 $2.60 $2.74 $2.74 396,432
2017-08-21 $2.46 $2.69 $2.36 $2.68 $2.68 1,009,483
2017-08-18 $2.71 $2.84 $2.62 $2.68 $2.68 953,468
2017-08-17 $2.39 $2.73 $2.37 $2.68 $2.68 1,820,968
2017-08-16 $2.54 $2.55 $2.29 $2.37 $2.37 2,791,520
2017-08-15 $2.25 $2.27 $2.17 $2.22 $2.22 134,760
2017-08-14 $2.21 $2.27 $2.16 $2.26 $2.26 400,214
2017-08-11 $2.02 $2.22 $2.00 $2.17 $2.17 416,074
2017-08-10 $2.20 $2.35 $2.03 $2.05 $2.05 1,791,250
2017-08-09 $1.93 $1.96 $1.85 $1.94 $1.94 134,407
2017-08-08 $1.90 $1.95 $1.85 $1.90 $1.90 52,797
2017-08-07 $1.94 $2.00 $1.88 $1.89 $1.89 109,245
2017-08-04 $2.00 $2.00 $1.90 $1.99 $1.99 103,518
2017-08-03 $2.03 $2.03 $1.92 $1.99 $1.99 131,762
2017-08-02 $2.03 $2.07 $1.99 $2.00 $2.00 124,780
2017-08-01 $2.11 $2.11 $2.03 $2.06 $2.06 70,385
2017-07-31 $2.11 $2.17 $2.00 $2.07 $2.07 107,471
2017-07-28 $2.11 $2.18 $2.08 $2.10 $2.10 64,515
2017-07-27 $2.19 $2.19 $2.06 $2.11 $2.11 82,777
2017-07-26 $2.20 $2.22 $2.11 $2.16 $2.16 95,876
2017-07-25 $2.13 $2.20 $2.05 $2.17 $2.17 147,173
2017-07-24 $2.12 $2.12 $2.02 $2.10 $2.10 100,322
2017-07-21 $2.11 $2.13 $2.06 $2.10 $2.10 106,201
2017-07-20 $2.15 $2.15 $2.08 $2.10 $2.10 124,164
2017-07-19 $2.11 $2.12 $2.00 $2.05 $2.05 170,540
2017-07-18 $2.07 $2.11 $2.01 $2.06 $2.06 111,718
2017-07-17 $2.15 $2.24 $1.91 $2.07 $2.07 318,780
2017-07-14 $2.18 $2.24 $2.11 $2.15 $2.15 303,314
2017-07-13 $2.14 $2.35 $2.13 $2.21 $2.21 596,483
2017-07-12 $2.09 $2.22 $2.07 $2.10 $2.10 102,584
2017-07-11 $2.20 $2.20 $2.06 $2.13 $2.13 211,824
2017-07-10 $2.25 $2.25 $2.01 $2.15 $2.15 346,391
2017-07-07 $2.03 $2.26 $2.03 $2.20 $2.20 1,046,248
2017-07-06 $1.90 $2.14 $1.85 $2.02 $2.02 843,681
2017-07-05 $1.86 $1.90 $1.82 $1.86 $1.86 104,075
2017-07-03 $1.87 $1.90 $1.81 $1.83 $1.83 75,429
2017-06-30 $1.84 $1.84 $1.76 $1.80 $1.80 73,910
2017-06-29 $1.96 $1.96 $1.73 $1.75 $1.75 350,408
2017-06-28 $1.85 $1.96 $1.76 $1.94 $1.94 583,660
2017-06-27 $1.82 $1.86 $1.73 $1.81 $1.81 261,324
2017-06-26 $1.70 $1.85 $1.69 $1.80 $1.80 641,017
2017-06-23 $1.67 $1.73 $1.66 $1.72 $1.72 34,330
2017-06-22 $1.69 $1.69 $1.68 $1.68 $1.68 57,866
2017-06-21 $1.70 $1.70 $1.67 $1.69 $1.69 46,419
2017-06-20 $1.74 $1.75 $1.70 $1.70 $1.70 39,717
2017-06-19 $1.69 $1.75 $1.65 $1.73 $1.73 116,581
2017-06-16 $1.61 $1.70 $1.59 $1.66 $1.66 149,050
2017-06-15 $1.60 $1.60 $1.57 $1.58 $1.58 39,690
2017-06-14 $1.64 $1.64 $1.57 $1.62 $1.62 149,338
2017-06-13 $1.61 $1.64 $1.57 $1.63 $1.63 147,729
2017-06-12 $1.65 $1.69 $1.61 $1.62 $1.62 170,524
2017-06-09 $1.77 $1.82 $1.65 $1.67 $1.67 534,786
2017-06-08 $1.58 $1.79 $1.58 $1.75 $1.75 628,793
2017-06-07 $1.59 $1.64 $1.57 $1.60 $1.60 224,988
2017-06-06 $1.59 $1.60 $1.56 $1.60 $1.60 90,136
2017-06-05 $1.59 $1.59 $1.53 $1.58 $1.58 116,584
2017-06-02 $1.77 $1.77 $1.54 $1.60 $1.60 328,121
2017-06-01 $1.46 $1.64 $1.45 $1.61 $1.61 1,314,227
2017-05-31 $1.45 $1.47 $1.42 $1.46 $1.46 100,415
2017-05-30 $1.52 $1.52 $1.37 $1.45 $1.45 258,908
2017-05-26 $1.41 $1.58 $1.41 $1.52 $1.52 607,919
2017-05-25 $1.40 $1.47 $1.38 $1.42 $1.42 375,017
2017-05-24 $1.45 $1.58 $1.37 $1.38 $1.38 23,572
2017-05-23 $1.16 $1.29 $1.16 $1.24 $1.24 313,441
2017-05-22 $1.09 $1.17 $1.09 $1.16 $1.16 88,153
2017-05-19 $1.12 $1.14 $1.10 $1.10 $1.10 27,643
2017-05-18 $1.09 $1.10 $1.09 $1.09 $1.09 21,481
2017-05-17 $1.12 $1.12 $1.07 $1.09 $1.09 84,307
2017-05-16 $1.16 $1.16 $1.13 $1.13 $1.13 16,085
2017-05-15 $1.15 $1.17 $1.15 $1.15 $1.15 11,368
2017-05-12 $1.15 $1.16 $1.15 $1.15 $1.15 19,853
2017-05-11 $1.15 $1.15 $1.13 $1.13 $1.13 4,244
2017-05-10 $1.18 $1.18 $1.15 $1.15 $1.15 22,135
2017-05-09 $1.18 $1.18 $1.13 $1.15 $1.15 15,018
2017-05-08 $1.16 $1.18 $1.16 $1.16 $1.16 12,203
2017-05-05 $1.18 $1.18 $1.13 $1.16 $1.16 29,544
2017-05-04 $1.19 $1.19 $1.16 $1.16 $1.16 453
2017-05-03 $1.16 $1.19 $1.13 $1.17 $1.17 24,165
2017-05-02 $1.13 $1.19 $1.13 $1.18 $1.18 57,850
2017-05-01 $1.21 $1.21 $1.13 $1.13 $1.13 12,977
2017-04-28 $1.17 $1.21 $1.13 $1.20 $1.20 66,176
2017-04-27 $1.16 $1.16 $1.14 $1.15 $1.15 8,007
2017-04-26 $1.16 $1.17 $1.14 $1.16 $1.16 62,458
2017-04-25 $1.17 $1.17 $1.13 $1.14 $1.14 35,595
2017-04-24 $1.12 $1.17 $1.10 $1.16 $1.16 96,870
2017-04-21 $1.15 $1.15 $1.07 $1.14 $1.14 18,786
2017-04-20 $1.07 $1.17 $1.05 $1.14 $1.14 123,517
2017-04-19 $1.08 $1.11 $1.04 $1.09 $1.09 85,225
2017-04-18 $1.10 $1.10 $1.00 $1.04 $1.04 132,590
2017-04-17 $1.12 $1.12 $1.10 $1.10 $1.10 73,143
2017-04-13 $1.15 $1.15 $1.12 $1.12 $1.12 26,426
2017-04-12 $1.15 $1.15 $1.11 $1.12 $1.12 57,617
2017-04-11 $1.12 $1.18 $1.12 $1.13 $1.13 49,519
2017-04-10 $1.15 $1.16 $1.14 $1.16 $1.16 12,483
2017-04-07 $1.12 $1.18 $1.12 $1.16 $1.16 102,142
2017-04-06 $1.15 $1.15 $1.11 $1.15 $1.15 117,809
2017-04-05 $1.17 $1.18 $1.15 $1.16 $1.16 26,022
2017-04-04 $1.18 $1.18 $1.16 $1.18 $1.18 59,961
2017-04-03 $1.12 $1.19 $1.12 $1.16 $1.16 130,080
2017-03-31 $1.17 $1.17 $1.10 $1.12 $1.12 115,320
2017-03-30 $1.11 $1.26 $1.09 $1.13 $1.13 741,587
2017-03-29 $1.15 $1.15 $1.08 $1.12 $1.12 172,877
2017-03-28 $1.16 $1.19 $1.14 $1.14 $1.14 56,085
2017-03-27 $1.18 $1.25 $1.14 $1.15 $1.15 91,888
2017-03-24 $1.20 $1.21 $1.19 $1.19 $1.19 21,250
2017-03-23 $1.20 $1.21 $1.20 $1.20 $1.20 37,830
2017-03-22 $1.14 $1.24 $1.13 $1.21 $1.21 54,193
2017-03-21 $1.22 $1.24 $1.20 $1.23 $1.23 90,349
2017-03-20 $1.20 $1.25 $1.20 $1.23 $1.23 94,061
2017-03-17 $1.21 $1.21 $1.17 $1.20 $1.20 45,747
2017-03-16 $1.17 $1.22 $1.17 $1.20 $1.20 67,112
2017-03-15 $1.14 $1.17 $1.14 $1.16 $1.16 45,420
2017-03-14 $1.14 $1.16 $1.14 $1.15 $1.15 43,683
2017-03-13 $1.16 $1.18 $1.13 $1.14 $1.14 63,151
2017-03-10 $1.18 $1.18 $1.15 $1.16 $1.16 21,750
2017-03-09 $1.17 $1.17 $1.13 $1.16 $1.16 30,311
2017-03-08 $1.12 $1.17 $1.12 $1.14 $1.14 48,702
2017-03-07 $1.17 $1.18 $1.14 $1.15 $1.15 149,461
2017-03-06 $1.22 $1.22 $1.17 $1.17 $1.17 89,636
2017-03-03 $1.23 $1.25 $1.22 $1.22 $1.22 61,545
2017-03-02 $1.35 $1.40 $1.21 $1.22 $1.22 699,364
2017-03-01 $1.20 $1.21 $1.17 $1.21 $1.21 21,334
2017-02-28 $1.26 $1.26 $1.17 $1.17 $1.17 153,866
2017-02-27 $1.21 $1.25 $1.21 $1.23 $1.23 41,617
2017-02-24 $1.24 $1.25 $1.21 $1.22 $1.22 122,023
2017-02-23 $1.26 $1.26 $1.22 $1.24 $1.24 70,070
2017-02-22 $1.29 $1.32 $1.25 $1.25 $1.25 82,442
2017-02-21 $1.27 $1.30 $1.26 $1.28 $1.28 41,772
2017-02-17 $1.28 $1.28 $1.26 $1.26 $1.26 30,203
2017-02-16 $1.30 $1.30 $1.25 $1.26 $1.26 1,789,480
2017-02-15 $1.29 $1.30 $1.23 $1.26 $1.26 444,348
2017-02-14 $1.30 $1.32 $1.26 $1.26 $1.26 194,371
2017-02-13 $1.24 $1.30 $1.24 $1.29 $1.29 123,962
2017-02-10 $1.23 $1.25 $1.23 $1.25 $1.25 22,420
2017-02-09 $1.26 $1.26 $1.22 $1.24 $1.24 91,147
2017-02-08 $1.25 $1.26 $1.25 $1.25 $1.25 41,900
2017-02-07 $1.28 $1.28 $1.25 $1.26 $1.26 43,201
2017-02-06 $1.28 $1.29 $1.25 $1.28 $1.28 43,042
2017-02-03 $1.27 $1.29 $1.26 $1.28 $1.28 39,207
2017-02-02 $1.25 $1.29 $1.24 $1.26 $1.26 57,712
2017-02-01 $1.25 $1.27 $1.25 $1.27 $1.27 35,743
2017-01-31 $1.26 $1.26 $1.22 $1.24 $1.24 85,695
2017-01-30 $1.30 $1.36 $1.24 $1.26 $1.26 378,905
2017-01-27 $1.29 $1.30 $1.28 $1.29 $1.29 81,919
2017-01-26 $1.36 $1.36 $1.25 $1.30 $1.30 639,420
2017-01-25 $1.27 $1.35 $1.27 $1.35 $1.35 1,136,995
2017-01-24 $1.24 $1.26 $1.24 $1.25 $1.25 17,645
2017-01-23 $1.23 $1.26 $1.23 $1.23 $1.23 33,429
2017-01-20 $1.23 $1.24 $1.21 $1.23 $1.23 35,296
2017-01-19 $1.17 $1.26 $1.17 $1.23 $1.23 50,180
2017-01-18 $1.23 $1.23 $1.18 $1.20 $1.20 1,354,392
2017-01-17 $1.23 $1.31 $1.18 $1.22 $1.22 261,254
2017-01-13 $1.22 $1.25 $1.20 $1.23 $1.23 12,048
2017-01-12 $1.25 $1.25 $1.18 $1.24 $1.24 19,706
2017-01-11 $1.26 $1.27 $1.20 $1.27 $1.27 33,097
2017-01-10 $1.27 $1.27 $1.24 $1.27 $1.27 25,903
2017-01-09 $1.29 $1.29 $1.26 $1.26 $1.26 900
2017-01-06 $1.26 $1.30 $1.25 $1.28 $1.28 8,620
2017-01-05 $1.24 $1.32 $1.22 $1.25 $1.25 413,426
2017-01-04 $1.24 $1.25 $1.21 $1.23 $1.23 60,657
2017-01-03 $1.21 $1.23 $1.16 $1.23 $1.23 61,638
2016-12-30 $1.18 $1.20 $1.09 $1.16 $1.16 182,171
2016-12-29 $1.19 $1.25 $1.17 $1.18 $1.18 181,882
2016-12-28 $1.25 $1.28 $1.18 $1.25 $1.25 503,131
2016-12-27 $1.05 $1.47 $1.03 $1.19 $1.19 2,601,005
2016-12-23 $1.06 $1.08 $1.05 $1.05 $1.05 23,570
2016-12-22 $1.12 $1.12 $1.06 $1.07 $1.07 30,350
2016-12-21 $1.11 $1.12 $1.10 $1.12 $1.12 28,678
2016-12-20 $1.14 $1.14 $1.12 $1.12 $1.12 2,729
2016-12-19 $1.12 $1.14 $1.12 $1.14 $1.14 9,696
2016-12-16 $1.13 $1.14 $1.11 $1.13 $1.13 6,700
2016-12-15 $1.10 $1.14 $1.10 $1.11 $1.11 45,071
2016-12-14 $1.13 $1.13 $1.12 $1.12 $1.12 25,520
2016-12-13 $1.16 $1.16 $1.12 $1.12 $1.12 20,000
2016-12-12 $1.15 $1.18 $1.15 $1.17 $1.17 12,739
2016-12-09 $1.18 $1.18 $1.16 $1.16 $1.16 13,394
2016-12-08 $1.16 $1.25 $1.13 $1.17 $1.17 50,650
2016-12-07 $1.19 $1.19 $1.16 $1.17 $1.17 8,493
2016-12-06 $1.18 $1.19 $1.16 $1.19 $1.19 2,443
2016-12-05 $1.14 $1.18 $1.14 $1.18 $1.18 3,680
2016-12-02 $1.19 $1.19 $1.15 $1.15 $1.15 13,200
2016-12-01 $1.21 $1.21 $1.19 $1.20 $1.20 6,000
2016-11-30 $1.19 $1.22 $1.17 $1.17 $1.17 25,903
2016-11-29 $1.19 $1.19 $1.11 $1.14 $1.14 75,746
2016-11-28 $1.12 $1.27 $1.12 $1.17 $1.17 126,632
2016-11-25 $1.16 $1.17 $1.11 $1.15 $1.15 25,280
2016-11-23 $1.14 $1.19 $1.14 $1.17 $1.17 20,800
2016-11-22 $1.18 $1.23 $1.14 $1.14 $1.14 15,090
2016-11-21 $1.12 $1.27 $1.12 $1.20 $1.20 11,512
2016-11-18 $1.23 $1.28 $1.17 $1.24 $1.24 40,410
2016-11-17 $1.28 $1.28 $1.18 $1.21 $1.21 116,037
2016-11-16 $1.23 $1.28 $1.23 $1.26 $1.26 16,268
2016-11-15 $1.27 $1.28 $1.21 $1.28 $1.28 84,767
2016-11-14 $1.18 $1.25 $1.18 $1.23 $1.23 26,482
2016-11-11 $1.16 $1.23 $1.13 $1.20 $1.20 89,904
2016-11-10 $1.11 $1.17 $1.11 $1.14 $1.14 64,421
2016-11-09 $1.09 $1.15 $1.09 $1.12 $1.12 42,501
2016-11-08 $1.10 $1.21 $1.08 $1.13 $1.13 65,759
2016-11-07 $1.16 $1.22 $1.15 $1.18 $1.18 38,911
2016-11-04 $1.12 $1.22 $1.06 $1.20 $1.20 168,713
2016-11-03 $1.26 $1.26 $1.13 $1.19 $1.19 89,634
2016-11-02 $1.17 $1.26 $1.03 $1.25 $1.25 134,916
2016-11-01 $1.13 $1.16 $1.09 $1.14 $1.14 48,125
2016-10-31 $1.23 $1.23 $1.10 $1.10 $1.10 18,120
2016-10-28 $1.28 $1.29 $1.10 $1.18 $1.18 116,415
2016-10-27 $1.21 $1.29 $1.21 $1.28 $1.28 140,568
2016-10-26 $1.14 $1.25 $1.14 $1.21 $1.21 280,411
2016-10-25 $1.12 $1.14 $1.02 $1.12 $1.12 78,905
2016-10-24 $1.07 $1.07 $1.06 $1.06 $1.06 12,863
2016-10-21 $1.03 $1.06 $1.03 $1.06 $1.06 8,174
2016-10-20 $1.03 $1.05 $1.02 $1.02 $1.02 19,838
2016-10-19 $1.00 $1.04 $1.00 $1.02 $1.02 4,090
2016-10-18 $1.02 $1.03 $0.99 $1.00 $1.00 6,491
2016-10-17 $1.04 $1.04 $0.99 $1.03 $1.03 15,795
2016-10-14 $1.08 $1.08 $1.00 $1.03 $1.03 39,563
2016-10-13 $1.06 $1.07 $1.05 $1.07 $1.07 19,144
2016-10-12 $1.05 $1.07 $1.05 $1.07 $1.07 4,700
2016-10-11 $1.08 $1.08 $1.05 $1.05 $1.05 2,027
2016-10-10 $1.07 $1.08 $1.05 $1.07 $1.07 26,769
2016-10-07 $1.05 $1.09 $1.04 $1.09 $1.09 10,750
2016-10-06 $1.10 $1.10 $1.04 $1.04 $1.04 57,961
2016-10-05 $1.04 $1.07 $1.04 $1.04 $1.04 35,302
2016-10-04 $1.07 $1.09 $1.04 $1.07 $1.07 18,002
2016-10-03 $1.08 $1.10 $1.05 $1.10 $1.10 49,423
2016-09-30 $1.13 $1.15 $1.08 $1.10 $1.10 63,207
2016-09-29 $1.17 $1.17 $1.12 $1.15 $1.15 52,035
2016-09-28 $1.21 $1.21 $1.16 $1.19 $1.19 43,053
2016-09-27 $1.16 $1.17 $1.12 $1.17 $1.17 34,601
2016-09-26 $1.16 $1.16 $1.12 $1.15 $1.15 67,115
2016-09-23 $1.20 $1.20 $1.14 $1.16 $1.16 30,677
2016-09-22 $1.19 $1.24 $1.15 $1.17 $1.17 68,753
2016-09-21 $1.13 $1.20 $1.10 $1.19 $1.19 209,973
2016-09-20 $1.15 $1.16 $1.12 $1.14 $1.14 30,663
2016-09-19 $1.15 $1.22 $1.10 $1.15 $1.15 71,602
2016-09-16 $1.10 $1.17 $1.08 $1.12 $1.12 123,021
2016-09-15 $1.25 $1.28 $1.04 $1.13 $1.13 858,435
2016-09-14 $0.79 $1.08 $0.79 $0.93 $0.93 448,646
2016-09-13 $0.57 $0.57 $0.53 $0.55 $1.09 32,548
2016-09-12 $0.61 $0.61 $0.56 $0.57 $1.13 35,216
2016-09-09 $0.56 $0.57 $0.50 $0.55 $1.10 72,062
2016-09-08 $0.57 $0.58 $0.56 $0.57 $1.14 23,198
2016-09-07 $0.59 $0.59 $0.57 $0.57 $1.14 40,482
2016-09-06 $0.62 $0.62 $0.57 $0.58 $1.15 57,828
2016-09-02 $0.57 $0.60 $0.57 $0.59 $1.18 17,164
2016-09-01 $0.60 $0.60 $0.57 $0.59 $1.18 11,554
2016-08-31 $0.57 $0.59 $0.57 $0.59 $1.18 15,412
2016-08-30 $0.60 $0.62 $0.57 $0.59 $1.18 56,317
2016-08-29 $0.57 $0.62 $0.57 $0.58 $1.16 46,968
2016-08-26 $0.60 $0.61 $0.56 $0.57 $1.14 88,058
2016-08-25 $0.61 $0.63 $0.58 $0.59 $1.18 54,362
2016-08-24 $0.61 $0.62 $0.58 $0.60 $1.20 141,708
2016-08-23 $0.75 $0.79 $0.57 $0.60 $1.20 1,430,960
2016-08-22 $0.60 $0.60 $0.57 $0.57 $1.14 41,801
2016-08-19 $0.59 $0.60 $0.59 $0.59 $1.19 10,519
2016-08-18 $0.58 $0.59 $0.57 $0.59 $1.18 18,798
2016-08-17 $0.56 $0.59 $0.55 $0.57 $1.14 7,964
2016-08-16 $0.55 $0.60 $0.55 $0.58 $1.16 15,000
2016-08-15 $0.56 $0.58 $0.56 $0.56 $1.13 24,249
2016-08-12 $0.54 $0.55 $0.53 $0.55 $1.10 11,779
2016-08-11 $0.55 $0.57 $0.52 $0.55 $1.10 48,032
2016-08-10 $0.58 $0.60 $0.57 $0.57 $1.14 46,314
2016-08-09 $0.60 $0.60 $0.57 $0.57 $1.14 27,398
2016-08-08 $0.60 $0.60 $0.57 $0.58 $1.16 115,993
2016-08-05 $0.65 $0.66 $0.61 $0.64 $1.28 12,935
2016-08-04 $0.66 $0.66 $0.57 $0.64 $1.28 52,324
2016-08-03 $0.60 $0.63 $0.59 $0.60 $1.20 42,321
2016-08-02 $0.63 $0.63 $0.59 $0.59 $1.18 24,405
2016-08-01 $0.61 $0.64 $0.61 $0.62 $1.24 29,034
2016-07-29 $0.61 $0.64 $0.60 $0.61 $1.22 17,831
2016-07-28 $0.78 $0.78 $0.58 $0.59 $1.18 209,628
2016-07-27 $0.59 $0.65 $0.59 $0.60 $1.21 19,329
2016-07-26 $0.65 $0.65 $0.59 $0.59 $1.18 26,802
2016-07-25 $0.68 $0.68 $0.59 $0.60 $1.20 157,442
2016-07-22 $0.74 $0.74 $0.69 $0.70 $1.40 37,775
2016-07-21 $0.75 $0.75 $0.68 $0.74 $1.48 60,353
2016-07-20 $0.74 $0.77 $0.70 $0.73 $1.45 40,609
2016-07-19 $0.72 $0.74 $0.72 $0.72 $1.43 32,995
2016-07-18 $0.75 $0.79 $0.69 $0.75 $1.50 46,384
2016-07-15 $0.72 $0.79 $0.70 $0.74 $1.48 126,768
2016-07-14 $0.73 $0.74 $0.69 $0.72 $1.44 37,781
2016-07-13 $0.72 $0.74 $0.71 $0.71 $1.42 48,010
2016-07-12 $0.73 $0.73 $0.68 $0.72 $1.44 44,448
2016-07-11 $0.70 $0.74 $0.69 $0.69 $1.38 99,593
2016-07-08 $0.67 $0.85 $0.60 $0.68 $1.36 948,679
2016-07-07 $0.61 $0.65 $0.61 $0.65 $1.30 29,882
2016-07-06 $0.59 $0.64 $0.59 $0.63 $1.26 58,898
2016-07-05 $0.57 $0.63 $0.57 $0.59 $1.17 59,862
2016-07-01 $0.58 $0.61 $0.55 $0.55 $1.10 13,884
2016-06-30 $0.55 $0.61 $0.55 $0.59 $1.17 57,712
2016-06-29 $0.56 $0.57 $0.52 $0.54 $1.08 7,780
2016-06-28 $0.59 $0.59 $0.52 $0.55 $1.10 20,183
2016-06-27 $0.57 $0.60 $0.51 $0.57 $1.14 53,122
2016-06-24 $0.57 $0.61 $0.55 $0.57 $1.14 79,799
2016-06-23 $0.60 $0.63 $0.58 $0.62 $1.24 44,934
2016-06-22 $0.62 $0.64 $0.59 $0.59 $1.18 11,404
2016-06-21 $0.61 $0.64 $0.60 $0.60 $1.20 8,943
2016-06-20 $0.61 $0.65 $0.61 $0.62 $1.24 20,145
2016-06-17 $0.61 $0.65 $0.59 $0.63 $1.26 61,944
2016-06-16 $0.67 $0.68 $0.61 $0.61 $1.22 56,762
2016-06-15 $0.60 $0.67 $0.60 $0.64 $1.28 141,228
2016-06-14 $0.63 $0.63 $0.57 $0.58 $1.16 116,617
2016-06-13 $0.69 $0.70 $0.62 $0.63 $1.27 76,181
2016-06-10 $0.72 $0.72 $0.62 $0.70 $1.39 152,058
2016-06-09 $0.72 $0.85 $0.61 $0.70 $1.40 517,184
2016-06-08 $0.59 $0.73 $0.58 $0.68 $1.35 783,179
2016-06-07 $0.48 $0.89 $0.48 $0.62 $1.24 1,785,971
2016-06-06 $0.44 $0.48 $0.42 $0.46 $0.92 89,345
2016-06-03 $0.46 $0.46 $0.42 $0.43 $0.87 28,762
2016-06-02 $0.43 $0.49 $0.42 $0.45 $0.90 276,426
2016-06-01 $0.40 $0.43 $0.40 $0.42 $0.84 69,019
2016-05-31 $0.41 $0.42 $0.39 $0.41 $0.82 35,860
2016-05-27 $0.43 $0.45 $0.40 $0.42 $0.84 162,962
2016-05-26 $0.44 $0.44 $0.38 $0.42 $0.84 74,038
2016-05-25 $0.39 $0.51 $0.37 $0.42 $0.84 652,490
2016-05-24 $0.37 $0.40 $0.37 $0.39 $0.78 20,851
2016-05-23 $0.42 $0.42 $0.38 $0.39 $0.78 28,086
2016-05-20 $0.42 $0.42 $0.37 $0.42 $0.83 107,899
2016-05-19 $0.40 $0.43 $0.37 $0.42 $0.84 237,013
2016-05-18 $0.38 $0.40 $0.37 $0.37 $0.74 31,272
2016-05-17 $0.37 $0.40 $0.36 $0.38 $0.76 17,298
2016-05-16 $0.40 $0.40 $0.37 $0.37 $0.74 15,791
2016-05-13 $0.40 $0.40 $0.40 $0.40 $0.80 50
2016-05-12 $0.39 $0.40 $0.37 $0.40 $0.80 8,604
2016-05-11 $0.40 $0.40 $0.39 $0.39 $0.78 7,023
2016-05-10 $0.38 $0.40 $0.38 $0.40 $0.80 19,422
2016-05-09 $0.39 $0.40 $0.38 $0.38 $0.76 13,331
2016-05-06 $0.42 $0.42 $0.36 $0.37 $0.74 10,351
2016-05-05 $0.42 $0.42 $0.38 $0.42 $0.84 10,859
2016-05-04 $0.41 $0.42 $0.38 $0.42 $0.83 22,800
2016-05-03 $0.40 $0.41 $0.39 $0.41 $0.82 10,098
2016-05-02 $0.38 $0.41 $0.38 $0.39 $0.78 14,800
2016-04-29 $0.37 $0.41 $0.37 $0.38 $0.76 12,309
2016-04-28 $0.41 $0.41 $0.36 $0.39 $0.78 22,185
2016-04-27 $0.37 $0.41 $0.37 $0.40 $0.80 20,149
2016-04-26 $0.36 $0.41 $0.36 $0.36 $0.72 31,383
2016-04-25 $0.39 $0.43 $0.36 $0.38 $0.76 54,388
2016-04-22 $0.39 $0.40 $0.37 $0.40 $0.80 22,839
2016-04-21 $0.36 $0.43 $0.36 $0.39 $0.78 37,738
2016-04-20 $0.40 $0.44 $0.36 $0.36 $0.72 65,179
2016-04-19 $0.36 $0.41 $0.36 $0.38 $0.76 22,757
2016-04-18 $0.43 $0.43 $0.36 $0.39 $0.78 39,059
2016-04-15 $0.42 $0.44 $0.38 $0.40 $0.80 40,269
2016-04-14 $0.43 $0.45 $0.42 $0.45 $0.90 23,495
2016-04-13 $0.44 $0.44 $0.44 $0.44 $0.88 8,175
2016-04-12 $0.45 $0.45 $0.42 $0.44 $0.88 18,374
2016-04-11 $0.44 $0.45 $0.42 $0.43 $0.86 39,084
2016-04-08 $0.44 $0.44 $0.41 $0.41 $0.83 26,996
2016-04-07 $0.42 $0.45 $0.42 $0.44 $0.89 63,612
2016-04-06 $0.41 $0.42 $0.39 $0.42 $0.84 61,606
2016-04-05 $0.40 $0.41 $0.37 $0.40 $0.79 22,505
2016-04-04 $0.42 $0.43 $0.36 $0.36 $0.72 34,891
2016-04-01 $0.42 $0.44 $0.39 $0.43 $0.86 34,254
2016-03-31 $0.41 $0.42 $0.38 $0.40 $0.80 16,891
2016-03-30 $0.36 $0.41 $0.36 $0.39 $0.78 11,264
2016-03-29 $0.36 $0.42 $0.36 $0.37 $0.74 2,300
2016-03-28 $0.36 $0.38 $0.35 $0.38 $0.76 26,045
2016-03-24 $0.38 $0.42 $0.38 $0.39 $0.78 1,310
2016-03-23 $0.42 $0.42 $0.38 $0.41 $0.82 5,788
2016-03-22 $0.42 $0.42 $0.40 $0.40 $0.80 6,026
2016-03-21 $0.37 $0.42 $0.35 $0.41 $0.82 44,743
2016-03-18 $0.36 $0.38 $0.33 $0.37 $0.74 61,446
2016-03-17 $0.35 $0.36 $0.33 $0.36 $0.72 61,156
2016-03-16 $0.36 $0.38 $0.32 $0.36 $0.71 107,079
2016-03-15 $0.39 $0.41 $0.37 $0.37 $0.75 17,160
2016-03-14 $0.43 $0.44 $0.38 $0.40 $0.80 28,038
2016-03-11 $0.41 $0.42 $0.40 $0.41 $0.82 15,317
2016-03-10 $0.39 $0.43 $0.39 $0.43 $0.86 7,225
2016-03-09 $0.43 $0.46 $0.40 $0.42 $0.84 12,124
2016-03-08 $0.44 $0.47 $0.36 $0.43 $0.86 59,470
2016-03-07 $0.47 $0.48 $0.41 $0.41 $0.82 186,813
2016-03-04 $0.40 $0.46 $0.39 $0.46 $0.92 96,376
2016-03-03 $0.39 $0.39 $0.36 $0.39 $0.77 104,435
2016-03-02 $0.40 $0.40 $0.34 $0.38 $0.76 45,261
2016-03-01 $0.36 $0.37 $0.35 $0.36 $0.72 32,883
2016-02-29 $0.34 $0.36 $0.34 $0.35 $0.70 12,780
2016-02-26 $0.34 $0.36 $0.32 $0.36 $0.72 12,050
2016-02-25 $0.35 $0.36 $0.32 $0.36 $0.72 30,050
2016-02-24 $0.35 $0.35 $0.33 $0.35 $0.70 28,642
2016-02-23 $0.35 $0.36 $0.31 $0.35 $0.70 8,549
2016-02-22 $0.35 $0.36 $0.32 $0.35 $0.69 18,600
2016-02-19 $0.37 $0.37 $0.33 $0.36 $0.72 10,413
2016-02-18 $0.31 $0.42 $0.31 $0.37 $0.74 77,089
2016-02-17 $0.33 $0.33 $0.29 $0.33 $0.66 6,610
2016-02-16 $0.30 $0.33 $0.29 $0.33 $0.65 25,235
2016-02-12 $0.33 $0.33 $0.31 $0.32 $0.64 25,622
2016-02-11 $0.28 $0.33 $0.28 $0.32 $0.64 5,001
2016-02-10 $0.32 $0.33 $0.32 $0.33 $0.66 20,752
2016-02-09 $0.33 $0.33 $0.31 $0.31 $0.62 1,400
2016-02-08 $0.32 $0.32 $0.31 $0.32 $0.64 28,726
2016-02-05 $0.31 $0.33 $0.31 $0.32 $0.64 89,900
2016-02-04 $0.32 $0.32 $0.30 $0.31 $0.62 135,573
2016-02-03 $0.30 $0.32 $0.29 $0.31 $0.62 81,951
2016-02-02 $0.29 $0.31 $0.29 $0.29 $0.58 41,621
2016-02-01 $0.30 $0.32 $0.28 $0.30 $0.60 1,465
2016-01-29 $0.29 $0.33 $0.28 $0.30 $0.60 16,200
2016-01-28 $0.30 $0.33 $0.28 $0.28 $0.56 32,735
2016-01-27 $0.32 $0.32 $0.31 $0.31 $0.61 20,477
2016-01-26 $0.32 $0.32 $0.31 $0.31 $0.62 16,200
2016-01-25 $0.32 $0.33 $0.30 $0.32 $0.64 97,518
2016-01-22 $0.29 $0.33 $0.29 $0.33 $0.65 50,600
2016-01-21 $0.27 $0.32 $0.27 $0.30 $0.60 117,706
2016-01-20 $0.32 $0.32 $0.29 $0.32 $0.64 141,965
2016-01-19 $0.27 $0.33 $0.27 $0.30 $0.60 68,043
2016-01-15 $0.32 $0.32 $0.29 $0.30 $0.61 21,948
2016-01-14 $0.27 $0.32 $0.27 $0.30 $0.59 58,162
2016-01-13 $0.32 $0.32 $0.29 $0.31 $0.62 43,687
2016-01-12 $0.32 $0.34 $0.30 $0.32 $0.64 36,349
2016-01-11 $0.32 $0.33 $0.31 $0.31 $0.62 23,559
2016-01-08 $0.37 $0.37 $0.32 $0.32 $0.64 79,362
2016-01-07 $0.35 $0.35 $0.30 $0.35 $0.69 65,701
2016-01-06 $0.37 $0.37 $0.34 $0.34 $0.69 116,618
2016-01-05 $0.35 $0.39 $0.34 $0.37 $0.73 61,721
2016-01-04 $0.38 $0.38 $0.35 $0.36 $0.71 7,488
2015-12-31 $0.36 $0.38 $0.34 $0.36 $0.71 194,475
2015-12-30 $0.36 $0.38 $0.34 $0.37 $0.74 160,514
2015-12-29 $0.37 $0.37 $0.35 $0.35 $0.70 116,092
2015-12-28 $0.38 $0.38 $0.36 $0.36 $0.72 126,183
2015-12-24 $0.39 $0.39 $0.37 $0.38 $0.76 50,768
2015-12-23 $0.39 $0.40 $0.37 $0.39 $0.78 9,750
2015-12-22 $0.40 $0.40 $0.36 $0.39 $0.78 129,863
2015-12-21 $0.41 $0.42 $0.40 $0.40 $0.81 158,766
2015-12-18 $0.42 $0.43 $0.41 $0.41 $0.83 16,219
2015-12-17 $0.43 $0.43 $0.41 $0.41 $0.82 63,542
2015-12-16 $0.40 $0.45 $0.40 $0.42 $0.84 144,437
2015-12-15 $0.41 $0.42 $0.40 $0.40 $0.80 64,139
2015-12-14 $0.43 $0.43 $0.41 $0.41 $0.82 197,981
2015-12-11 $0.44 $0.45 $0.42 $0.45 $0.89 52,957
2015-12-10 $0.44 $0.44 $0.42 $0.44 $0.88 33,095
2015-12-09 $0.46 $0.46 $0.43 $0.45 $0.90 21,114
2015-12-08 $0.45 $0.45 $0.42 $0.45 $0.90 27,526
2015-12-07 $0.43 $0.45 $0.42 $0.45 $0.90 37,264
2015-12-04 $0.45 $0.46 $0.43 $0.43 $0.86 71,809
2015-12-03 $0.44 $0.46 $0.44 $0.46 $0.92 13,177
2015-12-02 $0.50 $0.54 $0.46 $0.49 $0.98 36,928
2015-12-01 $0.45 $0.51 $0.45 $0.50 $1.00 214,138
2015-11-30 $0.47 $0.48 $0.44 $0.48 $0.96 27,167
2015-11-27 $0.45 $0.50 $0.44 $0.48 $0.96 60,843
2015-11-25 $0.50 $0.50 $0.44 $0.45 $0.90 42,667
2015-11-24 $0.46 $0.52 $0.46 $0.48 $0.96 380,841
2015-11-23 $0.46 $0.47 $0.43 $0.46 $0.92 72,557
2015-11-20 $0.44 $0.46 $0.44 $0.45 $0.90 30,783
2015-11-19 $0.45 $0.46 $0.40 $0.43 $0.86 126,738
2015-11-18 $0.55 $0.57 $0.40 $0.44 $0.88 599,015
2015-11-17 $0.69 $0.70 $0.66 $0.66 $1.32 38,721
2015-11-16 $0.63 $0.72 $0.63 $0.70 $1.40 49,330
2015-11-13 $0.69 $0.70 $0.62 $0.62 $1.24 8,412
2015-11-12 $0.61 $0.65 $0.61 $0.65 $1.30 64,133
2015-11-11 $0.66 $0.67 $0.61 $0.62 $1.24 59,861
2015-11-10 $0.65 $0.69 $0.61 $0.63 $1.26 64,692
2015-11-09 $0.67 $0.70 $0.65 $0.66 $1.32 29,089
2015-11-06 $0.71 $0.71 $0.67 $0.71 $1.42 28,453
2015-11-05 $0.70 $0.71 $0.68 $0.71 $1.42 19,334
2015-11-04 $0.69 $0.71 $0.68 $0.70 $1.40 21,705
2015-11-03 $0.71 $0.71 $0.68 $0.68 $1.36 20,934
2015-11-02 $0.72 $0.72 $0.68 $0.70 $1.40 22,315
2015-10-30 $0.72 $0.72 $0.65 $0.71 $1.42 32,276
2015-10-29 $0.68 $0.71 $0.65 $0.71 $1.42 40,124
2015-10-28 $0.64 $0.69 $0.60 $0.68 $1.36 42,818
2015-10-27 $0.69 $0.70 $0.64 $0.67 $1.34 33,298
2015-10-26 $0.70 $0.72 $0.68 $0.69 $1.38 7,440
2015-10-23 $0.74 $0.74 $0.68 $0.72 $1.44 58,884
2015-10-22 $0.73 $0.75 $0.71 $0.72 $1.44 45,569
2015-10-21 $0.76 $0.78 $0.71 $0.73 $1.46 44,607
2015-10-20 $0.76 $0.77 $0.74 $0.77 $1.53 25,082
2015-10-19 $0.73 $0.75 $0.70 $0.72 $1.44 28,963
2015-10-16 $0.70 $0.74 $0.70 $0.70 $1.40 16,796
2015-10-15 $0.74 $0.74 $0.70 $0.71 $1.42 21,161
2015-10-14 $0.68 $0.73 $0.68 $0.72 $1.44 28,861
2015-10-13 $0.72 $0.74 $0.70 $0.70 $1.40 32,764
2015-10-12 $0.74 $0.76 $0.72 $0.75 $1.49 18,846
2015-10-09 $0.75 $0.75 $0.71 $0.73 $1.46 38,848
2015-10-08 $0.73 $0.78 $0.70 $0.74 $1.48 65,613
2015-10-07 $0.83 $0.87 $0.72 $0.74 $1.48 151,514
2015-10-06 $0.75 $0.83 $0.75 $0.79 $1.58 199,955
2015-10-05 $0.72 $0.80 $0.72 $0.78 $1.56 59,691
2015-10-02 $0.71 $0.75 $0.71 $0.74 $1.48 17,563
2015-10-01 $0.75 $0.75 $0.70 $0.71 $1.42 64,101
2015-09-30 $0.71 $0.77 $0.67 $0.74 $1.47 84,980
2015-09-29 $0.66 $0.71 $0.57 $0.70 $1.40 105,887
2015-09-28 $0.77 $0.77 $0.64 $0.70 $1.40 103,217
2015-09-25 $0.80 $0.82 $0.75 $0.76 $1.52 75,019
2015-09-24 $0.80 $0.81 $0.77 $0.79 $1.58 31,658
2015-09-23 $0.80 $0.85 $0.79 $0.82 $1.64 19,060
2015-09-22 $0.79 $0.87 $0.78 $0.82 $1.64 46,709
2015-09-21 $0.86 $0.88 $0.78 $0.82 $1.64 126,535
2015-09-18 $0.85 $0.88 $0.81 $0.83 $1.66 196,556
2015-09-17 $0.89 $0.89 $0.83 $0.86 $1.72 68,963
2015-09-16 $0.88 $0.95 $0.87 $0.90 $1.79 66,196
2015-09-15 $0.93 $0.93 $0.87 $0.91 $1.82 93,430
2015-09-14 $0.95 $1.00 $0.91 $0.93 $1.86 54,193
2015-09-11 $1.00 $1.00 $0.92 $0.98 $1.96 45,815
2015-09-10 $0.93 $0.98 $0.92 $0.97 $1.93 129,546
2015-09-09 $1.14 $1.14 $0.92 $0.93 $1.86 946,712
2015-09-08 $0.91 $0.99 $0.91 $0.98 $1.96 312,356
2015-09-04 $0.90 $0.90 $0.84 $0.90 $1.79 66,410
2015-09-03 $0.91 $0.94 $0.89 $0.93 $1.86 34,367
2015-09-02 $0.95 $0.96 $0.88 $0.92 $1.84 197,400
2015-09-01 $0.93 $1.02 $0.92 $1.01 $2.02 76,797
2015-08-31 $0.98 $1.04 $0.96 $0.98 $1.96 121,318
2015-08-28 $0.96 $0.98 $0.90 $0.96 $1.92 45,555
2015-08-27 $0.95 $0.98 $0.90 $0.94 $1.88 120,462
2015-08-26 $1.01 $1.01 $0.91 $0.95 $1.90 99,701
2015-08-25 $0.97 $1.05 $0.95 $1.00 $2.00 301,121
2015-08-24 $0.90 $1.00 $0.82 $0.95 $1.90 100,122
2015-08-21 $0.95 $0.99 $0.91 $0.94 $1.87 66,812
2015-08-20 $0.97 $0.97 $0.89 $0.95 $1.90 161,299
2015-08-19 $1.08 $1.08 $0.90 $0.98 $1.96 242,123
2015-08-18 $1.07 $1.08 $0.92 $0.99 $1.98 242,650
2015-08-17 $1.11 $1.11 $1.06 $1.07 $2.14 113,372

Rada Electronic Industries (RADA) News Headlines

Recent Rada Electronic Industries (RADA) 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.