Rubicon Technology Inc (RBCN) Exchange: NASDAQ

Data as of March 29, 2024

$0.84 ($0.00) 0.00%

Rubicon Technology Inc - Daily Information
Click for more stock information on Rubicon Technology Inc.
Daily Information Data
Date March 29, 2024
Open $0.84
Previous Close $0.84
High $0.84
Low $0.84
Adjusted Open $0.84
Previous Adjusted Close $0.84
Adjusted High $0.84
Adjusted Low $0.84

About Rubicon Technology Inc (RBCN)

Rubicon Technology Worldwide LLC, a wholly owned subsidiary of RTI, is an advanced materials provider specializing in monocrystalline sapphire products for optical systems and specialty electronic devices. Rubicon has a proprietary technology platform and expertise extending from the preparation of raw aluminum oxide through sapphire crystal growth and fabrication, enabling Rubicon to supply custom sapphire products with superior quality and precision. Rubicon is ISO 9001 certified and ITAR registered. Rubicon DTP LLC, dba Direct Dose Rx, is also a wholly owned subsidiary of RTI. Direct Dose Rx is a specialized pharmacy that provides prescription medications, over-the-counter drugs and vitamins to patients being discharged from skilled nursing facilities and hospitals and directly to retail customers who want such medications delivered to their home. The delivered products are sorted by the dose, date and time to be taken and come in easy to use perforated strip-packaging as opposed to separate pill bottles. Direct Dose Rx is currently licensed to operate in multiple states. The services offered by Direct Dose Rx benefits patients, skilled nursing facilities and hospitals by reducing the risk of hospital readmissions. Rubicon is also exploring various alternatives to enhance stockholder value, including potentially through acquiring an existing business, establishing a new venture, or other investment opportunities in order to utilize Rubicon’s substantial net operating losses.

Historical Stock Data for Rubicon Technology Inc (RBCN)

Date Open High Low Close Adj.Close Volume
2024-03-01 $0.84 $0.84 $0.84 $0.84 $0.84 1
2024-02-29 $0.84 $0.84 $0.84 $0.84 $0.84 0
2024-02-28 $0.84 $0.84 $0.84 $0.84 $0.84 31
2024-02-27 $0.84 $0.84 $0.84 $0.84 $0.84 102
2024-02-26 $0.71 $0.72 $0.71 $0.72 $0.72 1,237
2024-02-23 $0.75 $0.75 $0.75 $0.75 $0.75 2
2024-02-22 $0.72 $0.75 $0.72 $0.75 $0.75 8,436
2024-02-21 $0.75 $0.75 $0.75 $0.75 $0.75 220
2024-02-20 $0.78 $0.78 $0.73 $0.73 $0.73 935
2024-02-16 $0.74 $0.77 $0.74 $0.77 $0.77 5,213
2024-02-15 $0.73 $0.73 $0.73 $0.73 $0.73 115
2024-02-14 $0.73 $0.73 $0.73 $0.73 $0.73 25
2024-02-13 $0.76 $0.76 $0.73 $0.73 $0.73 1,439
2024-02-12 $0.72 $0.72 $0.72 $0.72 $0.72 121
2024-02-09 $0.72 $0.72 $0.72 $0.72 $0.72 57
2024-02-08 $0.71 $0.72 $0.71 $0.72 $0.72 301
2024-02-07 $0.78 $0.78 $0.78 $0.78 $0.78 264
2024-02-06 $0.74 $0.74 $0.74 $0.74 $0.74 531
2024-02-05 $0.69 $0.69 $0.69 $0.69 $0.69 83
2024-02-02 $0.69 $0.69 $0.69 $0.69 $0.69 215
2024-02-01 $0.69 $0.69 $0.69 $0.69 $0.69 208
2024-01-31 $0.69 $0.69 $0.69 $0.69 $0.69 0
2024-01-30 $0.69 $0.69 $0.69 $0.69 $0.69 242
2024-01-29 $0.69 $0.69 $0.69 $0.69 $0.69 233
2024-01-26 $0.69 $0.69 $0.69 $0.69 $0.69 1
2024-01-25 $0.68 $0.95 $0.68 $0.69 $0.69 7,429
2024-01-24 $0.68 $0.68 $0.68 $0.68 $0.68 102
2024-01-23 $0.68 $0.68 $0.68 $0.68 $0.68 210
2024-01-22 $0.66 $0.66 $0.66 $0.66 $0.66 8
2024-01-19 $0.66 $0.66 $0.66 $0.66 $0.66 396
2024-01-18 $0.80 $0.80 $0.80 $0.80 $0.80 0
2024-01-17 $0.67 $0.80 $0.67 $0.80 $0.80 299
2024-01-16 $0.85 $0.85 $0.85 $0.85 $0.85 141
2024-01-12 $0.85 $0.85 $0.85 $0.85 $0.85 101
2024-01-11 $0.67 $0.67 $0.67 $0.67 $0.67 155
2024-01-10 $0.72 $0.72 $0.72 $0.72 $0.72 20
2024-01-09 $0.72 $0.72 $0.72 $0.72 $0.72 0
2024-01-08 $0.72 $0.72 $0.72 $0.72 $0.72 38
2024-01-05 $0.78 $0.78 $0.78 $0.78 $0.78 1,439
2024-01-04 $0.78 $0.78 $0.78 $0.78 $0.78 0
2024-01-03 $0.78 $0.78 $0.78 $0.78 $0.78 1,439
2024-01-02 $0.77 $0.77 $0.76 $0.76 $0.76 1,035
2023-12-29 $0.78 $0.78 $0.78 $0.78 $0.78 814
2023-12-28 $0.65 $0.66 $0.65 $0.66 $0.66 232
2023-12-27 $0.66 $0.66 $0.66 $0.66 $0.66 638
2023-12-26 $0.66 $0.66 $0.66 $0.66 $0.66 625
2023-12-22 $0.69 $0.72 $0.68 $0.68 $0.68 1,730
2023-12-21 $0.66 $0.66 $0.66 $0.66 $0.66 0
2023-12-20 $0.65 $0.66 $0.65 $0.66 $0.66 337
2023-12-19 $0.66 $0.66 $0.66 $0.66 $0.66 563
2023-12-18 $0.66 $0.66 $0.66 $0.66 $0.66 160
2023-12-15 $0.71 $0.71 $0.71 $0.71 $0.71 24
2023-12-14 $0.66 $0.71 $0.66 $0.71 $0.71 579
2023-12-13 $0.72 $0.72 $0.66 $0.66 $0.66 1,116
2023-12-12 $0.65 $0.65 $0.65 $0.65 $0.65 31
2023-12-11 $0.62 $0.66 $0.62 $0.65 $0.65 7,168
2023-12-08 $0.63 $0.65 $0.63 $0.65 $0.65 740
2023-12-07 $0.80 $0.80 $0.80 $0.80 $0.80 1,000
2023-12-06 $0.84 $0.84 $0.84 $0.84 $0.84 2
2023-12-05 $0.84 $0.84 $0.84 $0.84 $0.84 2
2023-12-04 $0.70 $0.84 $0.70 $0.84 $0.84 2,823
2023-12-01 $0.63 $0.76 $0.63 $0.65 $0.65 5,583
2023-11-30 $0.60 $0.60 $0.60 $0.60 $0.60 110
2023-11-29 $0.54 $0.80 $0.54 $0.55 $0.55 556
2023-11-28 $0.80 $0.80 $0.80 $0.80 $0.80 1,980
2023-11-27 $0.88 $0.88 $0.88 $0.88 $0.88 50
2023-11-24 $0.88 $0.88 $0.88 $0.88 $0.88 202
2023-11-22 $0.65 $0.65 $0.65 $0.65 $0.65 0
2023-11-21 $0.65 $0.65 $0.65 $0.65 $0.65 146
2023-11-20 $0.65 $0.65 $0.60 $0.65 $0.65 2,805
2023-11-17 $0.63 $0.63 $0.63 $0.63 $0.63 200
2023-11-16 $0.63 $0.63 $0.63 $0.63 $0.63 517
2023-11-15 $0.54 $0.54 $0.54 $0.54 $0.54 213
2023-11-14 $0.54 $0.54 $0.54 $0.54 $0.54 90
2023-11-13 $0.54 $0.66 $0.54 $0.54 $0.54 6,782
2023-11-10 $0.54 $0.54 $0.54 $0.54 $0.54 602
2023-11-09 $0.53 $0.53 $0.53 $0.53 $0.53 1,305
2023-11-08 $0.53 $0.53 $0.53 $0.53 $0.53 341
2023-11-07 $0.62 $0.70 $0.53 $0.53 $0.53 2,390
2023-11-06 $0.62 $0.62 $0.61 $0.61 $0.61 589
2023-11-03 $0.56 $0.62 $0.56 $0.57 $0.57 913
2023-11-02 $0.57 $0.57 $0.57 $0.57 $0.57 288
2023-11-01 $0.56 $0.57 $0.54 $0.57 $0.57 3,898
2023-10-31 $0.56 $0.60 $0.53 $0.53 $0.53 4,882
2023-10-30 $0.67 $0.67 $0.52 $0.60 $0.60 2,986
2023-10-27 $0.69 $0.71 $0.66 $0.66 $0.66 2,447
2023-10-26 $0.65 $0.71 $0.65 $0.67 $0.67 2,824
2023-10-25 $0.71 $0.71 $0.71 $0.71 $0.71 152
2023-10-24 $0.82 $1.39 $0.75 $0.75 $0.75 79,359
2023-10-23 $1.71 $1.82 $1.68 $1.76 $0.71 22,457
2023-10-20 $1.71 $1.74 $1.65 $1.74 $1.74 12,000
2023-10-19 $1.76 $1.77 $1.73 $1.77 $1.77 1,141
2023-10-18 $1.71 $1.77 $1.71 $1.77 $1.77 10,316
2023-10-17 $1.75 $1.75 $1.63 $1.73 $1.73 5,787
2023-10-16 $1.85 $1.85 $1.70 $1.78 $1.78 24,049
2023-10-13 $1.83 $1.83 $1.63 $1.63 $1.63 9,046
2023-10-12 $1.78 $1.85 $1.74 $1.82 $1.82 13,520
2023-10-11 $1.70 $1.80 $1.70 $1.75 $1.75 9,273
2023-10-10 $1.67 $1.70 $1.56 $1.70 $1.70 20,571
2023-10-09 $1.75 $1.75 $1.50 $1.66 $1.66 14,201
2023-10-06 $1.75 $1.89 $1.75 $1.75 $1.75 6,817
2023-10-05 $2.00 $2.00 $1.60 $1.75 $1.75 23,237
2023-10-04 $1.40 $2.25 $1.31 $1.90 $1.90 89,288
2023-10-03 $1.27 $1.27 $1.27 $1.27 $1.27 147
2023-10-02 $1.42 $1.42 $1.42 $1.42 $1.42 14
2023-09-29 $1.34 $1.42 $1.33 $1.42 $1.42 1,420
2023-09-28 $1.39 $1.39 $1.39 $1.39 $1.39 50
2023-09-27 $1.27 $1.39 $1.27 $1.39 $1.39 395
2023-09-26 $1.25 $1.25 $1.25 $1.25 $1.25 186
2023-09-25 $1.41 $1.41 $1.41 $1.41 $1.41 150
2023-09-22 $1.35 $1.35 $1.35 $1.35 $1.35 907
2023-09-21 $1.41 $1.41 $1.41 $1.41 $1.41 369
2023-09-20 $1.50 $1.50 $1.50 $1.50 $1.50 70
2023-09-19 $1.30 $1.54 $1.30 $1.50 $1.50 2,333
2023-09-18 $1.26 $1.26 $1.26 $1.26 $1.26 90
2023-09-15 $1.26 $1.26 $1.26 $1.26 $1.26 44
2023-09-14 $1.26 $1.26 $1.26 $1.26 $1.26 189
2023-09-13 $1.40 $1.40 $1.40 $1.40 $1.40 160
2023-09-12 $1.35 $1.35 $1.35 $1.35 $1.35 1
2023-09-11 $1.29 $1.35 $1.29 $1.35 $1.35 203
2023-09-08 $1.40 $1.40 $1.40 $1.40 $1.40 751
2023-09-07 $1.24 $1.29 $1.24 $1.29 $1.29 355
2023-09-06 $1.43 $1.43 $1.22 $1.22 $1.22 2,257
2023-09-05 $1.30 $1.30 $1.30 $1.30 $1.30 1,017
2023-09-01 $1.50 $1.50 $1.50 $1.50 $1.50 30
2023-08-31 $1.35 $1.50 $1.35 $1.50 $1.50 1,648
2023-08-30 $1.30 $1.30 $1.30 $1.30 $1.30 2
2023-08-29 $1.30 $1.30 $1.30 $1.30 $1.30 79
2023-08-28 $1.30 $1.40 $1.30 $1.30 $1.30 1,451
2023-08-25 $1.28 $1.28 $1.28 $1.28 $1.28 2
2023-08-24 $1.28 $1.28 $1.28 $1.28 $1.28 244
2023-08-23 $1.30 $1.40 $1.30 $1.40 $1.40 1,400
2023-08-22 $1.25 $1.25 $1.25 $1.25 $1.25 0
2023-08-21 $1.25 $1.25 $1.25 $1.25 $1.25 0
2023-08-18 $1.25 $1.25 $1.25 $1.25 $1.25 1
2023-08-17 $1.25 $1.25 $1.25 $1.25 $1.25 40
2023-08-16 $1.25 $1.25 $1.25 $1.25 $1.25 15
2023-08-15 $1.25 $1.25 $1.25 $1.25 $1.25 100
2023-08-14 $1.22 $1.22 $1.22 $1.22 $1.22 510
2023-08-11 $1.21 $1.21 $1.21 $1.21 $1.21 85
2023-08-10 $1.21 $1.21 $1.21 $1.21 $1.21 117
2023-08-09 $1.48 $1.50 $1.46 $1.46 $1.46 7,695
2023-08-08 $1.49 $1.49 $1.49 $1.49 $1.49 361
2023-08-07 $1.30 $1.30 $1.16 $1.16 $1.16 4,553
2023-08-04 $1.42 $1.53 $1.20 $1.20 $1.20 7,652
2023-08-03 $1.48 $1.48 $1.48 $1.48 $1.48 840
2023-08-02 $1.49 $1.49 $1.49 $1.49 $1.49 8,066
2023-08-01 $1.48 $1.48 $1.43 $1.48 $1.48 3,134
2023-07-31 $1.48 $1.50 $1.43 $1.44 $1.44 4,500
2023-07-28 $1.47 $1.47 $1.47 $1.47 $1.47 302
2023-07-27 $1.45 $1.47 $1.45 $1.47 $1.47 1,962
2023-07-26 $1.47 $1.47 $1.45 $1.45 $1.45 995
2023-07-25 $1.35 $1.42 $1.35 $1.42 $1.42 260
2023-07-24 $1.47 $1.47 $1.47 $1.47 $1.47 590
2023-07-21 $1.47 $1.47 $1.36 $1.36 $1.36 1,300
2023-07-20 $1.42 $1.42 $1.42 $1.42 $1.42 586
2023-07-19 $1.47 $1.47 $1.47 $1.47 $1.47 266
2023-07-18 $1.40 $1.41 $1.40 $1.41 $1.41 389
2023-07-17 $1.35 $1.35 $1.35 $1.35 $1.35 90
2023-07-14 $1.35 $1.35 $1.35 $1.35 $1.35 37
2023-07-13 $1.35 $1.35 $1.35 $1.35 $1.35 129
2023-07-12 $1.35 $1.49 $1.35 $1.49 $1.49 451
2023-07-11 $1.35 $1.35 $1.35 $1.35 $1.35 16
2023-07-10 $1.35 $1.35 $1.35 $1.35 $1.35 521
2023-07-07 $1.48 $1.48 $1.48 $1.48 $1.48 105
2023-07-06 $1.40 $1.40 $1.40 $1.40 $1.40 227
2023-07-05 $1.32 $1.45 $1.30 $1.30 $1.30 1,412
2023-07-03 $1.44 $1.45 $1.32 $1.32 $1.32 960
2023-06-30 $1.35 $1.44 $1.35 $1.44 $1.44 1,346
2023-06-29 $1.25 $1.25 $1.25 $1.25 $1.25 2
2023-06-28 $1.25 $1.25 $1.25 $1.25 $1.25 92
2023-06-27 $1.31 $1.33 $1.16 $1.25 $1.25 10,791
2023-06-26 $1.49 $1.49 $1.49 $1.49 $1.49 161
2023-06-23 $1.49 $1.51 $1.49 $1.50 $1.50 2,303
2023-06-22 $1.43 $1.43 $1.43 $1.43 $1.43 100
2023-06-21 $1.28 $1.40 $1.28 $1.40 $1.40 6,352
2023-06-20 $1.19 $1.19 $1.18 $1.18 $1.18 5,544
2023-06-16 $1.22 $1.22 $1.22 $1.22 $1.22 14
2023-06-15 $1.21 $1.26 $1.21 $1.22 $1.22 1,848
2023-06-14 $1.20 $1.20 $1.20 $1.20 $1.20 9
2023-06-13 $1.20 $1.20 $1.20 $1.20 $1.20 0
2023-06-12 $1.20 $1.20 $1.20 $1.20 $1.20 0
2023-06-09 $1.20 $1.20 $1.20 $1.20 $1.20 740
2023-06-08 $1.25 $1.25 $1.20 $1.20 $1.20 1,204
2023-06-07 $1.30 $1.39 $1.30 $1.39 $1.39 2,110
2023-06-06 $1.24 $1.24 $1.24 $1.24 $1.24 0
2023-06-05 $1.19 $1.24 $1.19 $1.24 $1.24 1,180
2023-06-02 $1.20 $1.35 $1.20 $1.25 $1.25 2,844
2023-06-01 $1.20 $1.27 $1.19 $1.25 $1.25 2,825
2023-05-31 $1.35 $1.35 $1.18 $1.18 $1.18 1,685
2023-05-30 $1.35 $1.35 $1.35 $1.35 $1.35 249
2023-05-26 $1.35 $1.35 $1.35 $1.35 $1.35 8,128
2023-05-25 $1.21 $1.21 $1.16 $1.16 $1.16 628
2023-05-24 $1.42 $1.42 $1.42 $1.42 $1.42 255
2023-05-23 $1.26 $1.30 $1.15 $1.30 $1.30 9,621
2023-05-22 $1.30 $1.30 $1.26 $1.26 $1.26 1,247
2023-05-19 $1.25 $1.25 $1.25 $1.25 $1.25 365
2023-05-18 $1.27 $1.49 $1.26 $1.49 $1.49 1,646
2023-05-17 $1.26 $1.37 $1.26 $1.26 $1.26 808
2023-05-16 $1.32 $1.41 $1.32 $1.41 $1.41 364
2023-05-15 $1.30 $1.32 $1.26 $1.28 $1.28 1,616
2023-05-12 $1.32 $1.32 $1.32 $1.32 $1.32 420
2023-05-11 $1.32 $1.32 $1.32 $1.32 $1.32 0
2023-05-10 $1.32 $1.32 $1.32 $1.32 $1.32 1,005
2023-05-09 $1.33 $1.33 $1.32 $1.32 $1.32 216
2023-05-08 $1.49 $1.49 $1.33 $1.33 $1.33 250
2023-05-05 $1.41 $1.42 $1.32 $1.32 $1.32 430
2023-05-04 $1.32 $1.32 $1.32 $1.32 $1.32 17
2023-05-03 $1.32 $1.32 $1.32 $1.32 $1.32 127
2023-05-02 $1.32 $1.32 $1.32 $1.32 $1.32 231
2023-05-01 $1.32 $1.32 $1.32 $1.32 $1.32 19
2023-04-28 $1.32 $1.32 $1.32 $1.32 $1.32 1,242
2023-04-27 $1.32 $1.34 $1.32 $1.34 $1.34 242
2023-04-26 $1.36 $1.36 $1.36 $1.36 $1.36 66
2023-04-25 $1.45 $1.45 $1.35 $1.36 $1.36 11,419
2023-04-24 $1.40 $1.40 $1.40 $1.40 $1.40 197
2023-04-21 $1.41 $1.50 $1.41 $1.50 $1.50 1,621
2023-04-20 $1.45 $1.45 $1.41 $1.41 $1.41 785
2023-04-19 $1.40 $1.54 $1.40 $1.54 $1.54 215
2023-04-18 $1.51 $1.60 $1.41 $1.55 $1.55 7,309
2023-04-17 $1.55 $1.55 $1.55 $1.55 $1.55 1,094
2023-04-14 $1.53 $1.56 $1.53 $1.56 $1.56 235
2023-04-13 $1.53 $1.55 $1.53 $1.55 $1.55 701
2023-04-12 $1.41 $1.41 $1.41 $1.41 $1.41 206
2023-04-11 $1.47 $1.47 $1.40 $1.41 $1.41 879
2023-04-10 $1.47 $1.47 $1.47 $1.47 $1.47 131
2023-04-06 $1.47 $1.48 $1.47 $1.47 $1.47 698
2023-04-05 $1.63 $1.63 $1.60 $1.60 $1.60 3,508
2023-04-04 $1.66 $1.66 $1.46 $1.46 $1.46 3,483
2023-04-03 $1.68 $1.68 $1.68 $1.68 $1.68 35
2023-03-31 $1.53 $1.69 $1.48 $1.68 $1.68 2,138
2023-03-30 $1.62 $1.62 $1.62 $1.62 $1.62 1
2023-03-29 $1.52 $1.62 $1.49 $1.62 $1.62 8,279
2023-03-28 $1.52 $1.52 $1.52 $1.52 $1.52 120
2023-03-27 $1.52 $1.52 $1.41 $1.50 $1.50 3,147
2023-03-24 $1.52 $1.52 $1.52 $1.52 $1.52 59
2023-03-23 $1.50 $1.52 $1.50 $1.52 $1.52 7,705
2023-03-22 $1.50 $1.66 $1.50 $1.52 $1.52 2,538
2023-03-21 $1.66 $1.66 $1.61 $1.61 $1.61 205
2023-03-20 $1.70 $1.70 $1.56 $1.56 $1.56 1,916
2023-03-17 $1.70 $1.73 $1.62 $1.62 $1.62 1,390
2023-03-16 $1.70 $1.72 $1.69 $1.70 $1.70 3,276
2023-03-15 $1.63 $1.75 $1.50 $1.70 $1.70 3,224
2023-03-14 $1.50 $1.50 $1.50 $1.50 $1.50 2,818
2023-03-13 $1.51 $1.60 $1.51 $1.60 $1.60 2,816
2023-03-10 $1.70 $1.70 $1.70 $1.70 $1.70 302
2023-03-09 $1.69 $1.75 $1.61 $1.75 $1.75 1,228
2023-03-08 $1.55 $1.60 $1.55 $1.60 $1.60 369
2023-03-07 $1.50 $1.60 $1.50 $1.50 $1.50 2,676
2023-03-06 $1.77 $1.77 $1.50 $1.50 $1.50 251
2023-03-03 $1.70 $1.84 $1.70 $1.82 $1.82 4,371
2023-03-02 $1.69 $1.74 $1.69 $1.74 $1.74 4,080
2023-03-01 $1.50 $1.69 $1.50 $1.69 $1.69 10,457
2023-02-28 $1.54 $1.55 $1.50 $1.55 $1.55 1,182
2023-02-27 $1.53 $1.53 $1.53 $1.53 $1.53 198
2023-02-24 $1.51 $1.53 $1.51 $1.53 $1.53 212
2023-02-23 $1.60 $1.60 $1.60 $1.60 $1.60 202
2023-02-22 $1.50 $1.55 $1.50 $1.52 $1.52 1,304
2023-02-21 $1.55 $1.55 $1.50 $1.50 $1.50 1,204
2023-02-17 $1.50 $1.58 $1.50 $1.58 $1.58 2,368
2023-02-16 $1.50 $1.50 $1.50 $1.50 $1.50 2,158
2023-02-15 $1.51 $1.51 $1.50 $1.50 $1.50 3,261
2023-02-14 $1.65 $1.65 $1.51 $1.51 $1.51 550
2023-02-13 $1.71 $1.71 $1.51 $1.59 $1.59 1,612
2023-02-10 $1.59 $1.61 $1.58 $1.58 $1.58 358
2023-02-09 $1.57 $1.57 $1.57 $1.57 $1.57 70
2023-02-08 $1.57 $1.57 $1.57 $1.57 $1.57 140
2023-02-07 $1.70 $1.70 $1.56 $1.56 $1.56 1,795
2023-02-06 $1.51 $1.74 $1.43 $1.74 $1.74 2,334
2023-02-03 $1.56 $1.66 $1.56 $1.59 $1.59 810
2023-02-02 $1.58 $1.60 $1.56 $1.60 $1.60 8,290
2023-02-01 $1.52 $1.60 $1.50 $1.60 $1.60 960
2023-01-31 $1.50 $1.62 $1.50 $1.57 $1.57 3,676
2023-01-30 $1.52 $1.74 $1.43 $1.74 $1.74 2,397
2023-01-27 $1.47 $1.62 $1.46 $1.50 $1.50 2,906
2023-01-26 $1.60 $1.60 $1.46 $1.47 $1.47 9,549
2023-01-25 $1.63 $1.63 $1.58 $1.58 $1.58 314
2023-01-24 $1.64 $1.70 $1.47 $1.55 $1.55 27,460
2023-01-23 $1.63 $1.65 $1.53 $1.61 $1.61 10,239
2023-01-20 $1.63 $1.66 $1.63 $1.66 $1.66 870
2023-01-19 $1.75 $1.75 $1.70 $1.70 $1.70 373
2023-01-18 $1.72 $1.75 $1.70 $1.75 $1.75 19,097
2023-01-17 $1.75 $1.75 $1.61 $1.61 $1.61 75,514
2023-01-13 $1.80 $1.80 $1.80 $1.80 $1.80 300
2023-01-12 $1.75 $1.75 $1.71 $1.75 $1.75 1,237
2023-01-11 $1.76 $1.84 $1.65 $1.65 $1.65 5,162
2023-01-10 $1.73 $1.84 $1.73 $1.84 $1.84 12,548
2023-01-09 $1.80 $1.80 $1.66 $1.74 $1.74 9,151
2023-01-06 $1.70 $1.85 $1.70 $1.84 $1.84 15,901
2023-01-05 $1.81 $1.81 $1.71 $1.78 $1.78 2,087
2023-01-04 $1.68 $1.85 $1.67 $1.83 $1.83 26,857
2023-01-03 $1.57 $1.82 $1.57 $1.65 $1.65 69,657
2022-12-30 $1.66 $1.79 $1.42 $1.74 $1.74 28,173
2022-12-29 $1.27 $1.33 $1.26 $1.30 $1.30 30,278
2022-12-28 $1.39 $1.40 $1.29 $1.32 $1.32 20,727
2022-12-27 $1.41 $1.44 $1.34 $1.41 $1.41 19,264
2022-12-23 $1.39 $1.46 $1.30 $1.43 $1.43 6,180
2022-12-22 $1.38 $1.46 $1.37 $1.44 $1.44 5,058
2022-12-21 $1.40 $1.47 $1.38 $1.42 $1.42 19,744
2022-12-20 $1.43 $1.46 $1.33 $1.36 $1.36 25,300
2022-12-19 $1.35 $1.43 $1.35 $1.43 $1.43 16,382
2022-12-16 $1.33 $1.42 $1.30 $1.40 $1.40 37,522
2022-12-15 $1.56 $1.56 $1.34 $1.35 $1.35 80,511
2022-12-14 $1.51 $1.70 $1.51 $1.58 $1.58 168,703
2022-12-13 $1.76 $1.94 $1.76 $1.82 $1.82 13,944
2022-12-12 $1.93 $1.93 $1.67 $1.82 $1.82 17,587
2022-12-09 $1.94 $2.01 $1.85 $1.87 $1.87 10,664
2022-12-08 $2.09 $2.09 $1.82 $1.88 $1.88 23,870
2022-12-07 $1.85 $2.34 $1.74 $2.00 $2.00 60,903
2022-12-06 $1.81 $1.82 $1.76 $1.76 $1.76 7,476
2022-12-05 $1.86 $1.87 $1.82 $1.83 $1.83 4,449
2022-12-02 $1.89 $1.89 $1.83 $1.86 $1.86 2,895
2022-12-01 $1.87 $1.91 $1.83 $1.87 $1.87 9,426
2022-11-30 $1.90 $1.96 $1.87 $1.90 $1.90 5,313
2022-11-29 $1.98 $1.98 $1.90 $1.90 $1.90 2,096
2022-11-28 $1.99 $1.99 $1.87 $1.94 $1.94 4,820
2022-11-25 $1.96 $1.96 $1.90 $1.90 $1.90 1,437
2022-11-23 $1.95 $1.95 $1.92 $1.92 $1.92 794
2022-11-22 $1.90 $1.92 $1.90 $1.92 $1.92 3,112
2022-11-21 $1.95 $1.95 $1.90 $1.91 $1.91 13,977
2022-11-18 $2.00 $2.00 $1.91 $1.93 $1.93 5,565
2022-11-17 $2.00 $2.01 $1.92 $1.94 $1.94 4,776
2022-11-16 $2.02 $2.07 $1.96 $1.98 $1.98 4,996
2022-11-15 $2.01 $2.11 $1.92 $1.93 $1.93 2,724
2022-11-14 $2.00 $2.14 $1.91 $2.14 $2.14 17,476
2022-11-11 $2.05 $2.05 $1.93 $1.96 $1.96 5,340
2022-11-10 $1.97 $2.01 $1.93 $1.94 $1.94 6,142
2022-11-09 $2.00 $2.00 $1.96 $1.96 $1.96 5,843
2022-11-08 $2.04 $2.04 $1.98 $1.98 $1.98 3,060
2022-11-07 $1.95 $2.06 $1.93 $2.01 $2.01 8,808
2022-11-04 $1.95 $1.96 $1.95 $1.96 $1.96 1,285
2022-11-03 $2.02 $2.02 $1.94 $1.95 $1.95 7,874
2022-11-02 $2.08 $2.08 $2.02 $2.02 $2.02 2,355
2022-11-01 $2.03 $2.10 $2.03 $2.06 $2.06 2,329
2022-10-31 $2.18 $2.18 $2.01 $2.03 $2.03 4,229
2022-10-28 $2.10 $2.10 $2.02 $2.08 $2.08 9,967
2022-10-27 $2.05 $2.05 $2.02 $2.05 $2.05 1,274
2022-10-26 $2.15 $2.15 $2.04 $2.09 $2.09 4,848
2022-10-25 $2.11 $2.26 $2.07 $2.10 $2.10 27,592
2022-10-24 $2.20 $2.28 $1.97 $2.06 $2.06 37,285
2022-10-21 $2.07 $2.32 $1.92 $2.11 $2.11 200,340
2022-10-20 $2.08 $2.08 $1.96 $1.98 $1.98 10,249
2022-10-19 $2.15 $2.15 $1.96 $2.05 $2.05 19,409
2022-10-18 $2.06 $2.20 $1.99 $2.09 $2.09 20,415
2022-10-17 $2.01 $2.01 $1.85 $1.90 $1.90 48,507
2022-10-14 $1.99 $2.22 $1.87 $2.01 $2.01 45,781
2022-10-13 $2.02 $2.08 $1.87 $1.97 $1.97 27,478
2022-10-12 $1.97 $1.99 $1.91 $1.95 $1.95 19,016
2022-10-11 $2.01 $2.01 $1.94 $1.99 $1.99 8,881
2022-10-10 $2.39 $2.39 $1.99 $2.00 $2.00 10,983
2022-10-07 $2.11 $2.14 $2.10 $2.11 $2.11 4,607
2022-10-06 $2.15 $2.26 $2.10 $2.15 $2.15 18,402
2022-10-05 $2.03 $2.35 $2.02 $2.22 $2.22 172,709
2022-10-04 $1.96 $2.25 $1.96 $2.25 $2.25 94,483
2022-10-03 $2.09 $2.18 $1.93 $1.96 $1.96 69,981
2022-09-30 $2.14 $2.23 $2.14 $2.14 $2.14 7,642
2022-09-29 $2.25 $2.25 $2.14 $2.14 $2.14 6,590
2022-09-28 $2.22 $2.66 $2.22 $2.33 $2.33 13,289
2022-09-27 $2.27 $2.36 $2.19 $2.24 $2.24 36,855
2022-09-26 $2.41 $2.44 $2.34 $2.34 $2.34 8,591
2022-09-23 $2.60 $2.60 $2.43 $2.47 $2.47 41,532
2022-09-22 $2.81 $2.81 $2.53 $2.60 $2.60 75,582
2022-09-21 $2.86 $2.88 $2.72 $2.75 $2.75 9,425
2022-09-20 $2.91 $2.93 $2.77 $2.91 $2.91 16,661
2022-09-19 $2.79 $2.93 $2.79 $2.91 $2.91 22,824
2022-09-16 $3.03 $3.03 $2.79 $2.79 $2.79 45,476
2022-09-15 $3.10 $3.13 $3.04 $3.07 $3.07 32,581
2022-09-14 $2.98 $3.18 $2.98 $3.13 $3.13 10,424
2022-09-13 $3.10 $3.12 $3.02 $3.02 $3.02 10,601
2022-09-12 $3.16 $3.20 $3.12 $3.12 $3.12 18,732
2022-09-09 $3.00 $3.18 $3.00 $3.17 $3.17 36,371
2022-09-08 $3.06 $3.12 $3.00 $3.02 $3.02 25,223
2022-09-07 $3.08 $3.14 $3.05 $3.09 $3.09 17,096
2022-09-06 $3.26 $3.41 $3.07 $3.14 $3.14 115,610
2022-09-02 $3.25 $3.34 $3.16 $3.25 $3.25 27,102
2022-09-01 $3.30 $3.46 $3.29 $3.29 $3.29 62,442
2022-08-31 $3.78 $3.78 $3.18 $3.29 $3.29 119,883
2022-08-30 $4.14 $4.34 $3.61 $3.75 $3.75 384,344
2022-08-29 $14.20 $14.75 $14.17 $14.60 $3.71 29,082
2022-08-26 $14.89 $14.89 $13.83 $14.05 $3.57 32,416
2022-08-25 $14.51 $15.37 $14.40 $14.89 $3.79 55,651
2022-08-24 $14.56 $14.88 $14.50 $14.51 $3.69 19,344
2022-08-23 $14.65 $14.91 $14.46 $14.62 $3.72 24,027
2022-08-22 $13.70 $14.85 $13.68 $14.65 $3.72 74,983
2022-08-19 $14.05 $14.05 $13.26 $13.62 $3.46 60,235
2022-08-18 $14.60 $15.30 $13.76 $14.57 $3.70 75,695
2022-08-17 $13.41 $14.06 $13.25 $13.45 $3.42 37,885
2022-08-16 $14.74 $15.48 $13.45 $13.48 $3.43 43,953
2022-08-15 $16.08 $17.74 $14.12 $14.12 $3.59 26,312
2022-08-12 $16.25 $16.98 $16.16 $16.63 $4.23 19,325
2022-08-11 $15.99 $16.24 $15.99 $16.13 $4.10 21,390
2022-08-10 $16.01 $16.15 $15.94 $16.03 $4.08 6,503
2022-08-09 $16.30 $16.30 $15.90 $16.15 $4.11 25,495
2022-08-08 $16.16 $16.44 $16.06 $16.30 $4.14 40,703
2022-08-05 $16.15 $16.15 $15.96 $16.06 $4.08 5,301
2022-08-04 $16.04 $16.42 $15.99 $16.02 $4.07 15,308
2022-08-03 $15.98 $17.16 $15.98 $16.15 $4.11 23,346
2022-08-02 $16.03 $16.32 $16.00 $16.12 $4.10 17,256
2022-08-01 $16.18 $16.18 $15.91 $15.96 $4.06 16,047
2022-07-29 $16.19 $16.50 $15.95 $16.04 $4.08 57,215
2022-07-28 $15.89 $16.20 $15.89 $16.16 $4.11 13,255
2022-07-27 $15.66 $16.05 $15.66 $15.97 $4.06 18,607
2022-07-26 $15.61 $15.87 $15.57 $15.73 $4.00 95,334
2022-07-25 $15.53 $15.79 $15.51 $15.66 $3.98 30,257
2022-07-22 $15.66 $15.75 $15.50 $15.62 $3.97 34,158
2022-07-21 $15.85 $15.95 $15.65 $15.89 $4.04 24,859
2022-07-20 $15.68 $15.96 $15.64 $15.82 $4.02 20,782
2022-07-19 $16.19 $16.19 $15.61 $15.81 $4.02 44,731
2022-07-18 $15.74 $16.06 $15.71 $16.06 $4.08 30,432
2022-07-15 $15.94 $15.94 $15.70 $15.80 $4.02 16,246
2022-07-14 $15.68 $16.14 $15.68 $15.80 $4.02 21,559
2022-07-13 $15.53 $15.95 $15.52 $15.84 $4.03 18,051
2022-07-12 $15.50 $15.65 $15.43 $15.65 $3.98 37,561
2022-07-11 $15.25 $15.58 $15.00 $15.43 $3.92 113,322
2022-07-08 $15.35 $15.35 $15.10 $15.11 $3.84 24,541
2022-07-07 $14.92 $15.29 $14.90 $15.25 $3.88 84,510
2022-07-06 $15.01 $15.20 $14.77 $14.95 $3.80 231,351
2022-07-05 $15.32 $15.90 $14.26 $15.05 $3.83 5,025,802
2022-07-01 $9.10 $9.15 $9.10 $9.10 $2.31 2,449
2022-06-30 $9.19 $9.19 $9.19 $9.19 $2.34 308
2022-06-29 $9.10 $9.10 $9.10 $9.10 $2.31 324
2022-06-28 $9.11 $9.18 $9.10 $9.18 $2.33 2,104
2022-06-27 $9.05 $9.19 $9.05 $9.19 $2.34 669
2022-06-24 $9.20 $9.20 $9.05 $9.05 $2.30 525
2022-06-23 $9.15 $9.15 $9.05 $9.10 $2.31 2,691
2022-06-22 $9.12 $9.12 $9.12 $9.12 $2.32 293
2022-06-21 $9.36 $9.36 $9.36 $9.36 $2.38 322
2022-06-17 $9.14 $9.39 $9.14 $9.36 $2.38 15,531
2022-06-16 $9.05 $9.05 $9.03 $9.03 $2.30 12,144
2022-06-15 $9.11 $9.17 $9.05 $9.10 $2.31 3,056
2022-06-14 $9.29 $9.44 $9.17 $9.17 $2.33 2,068
2022-06-13 $9.44 $9.44 $9.05 $9.22 $2.34 5,436
2022-06-10 $9.43 $9.45 $9.40 $9.45 $2.40 23,658
2022-06-09 $9.45 $9.49 $9.45 $9.49 $2.41 5,651
2022-06-08 $9.43 $9.45 $9.40 $9.40 $2.39 12,740
2022-06-07 $9.32 $9.49 $9.32 $9.35 $2.38 3,867
2022-06-06 $9.19 $9.26 $9.19 $9.26 $2.35 528
2022-06-03 $9.14 $9.18 $9.14 $9.15 $2.33 1,903
2022-06-02 $9.37 $9.39 $9.25 $9.29 $2.36 3,464
2022-06-01 $9.40 $9.40 $9.40 $9.40 $2.39 107
2022-05-31 $9.40 $9.40 $9.40 $9.40 $2.39 209
2022-05-27 $9.40 $9.40 $9.40 $9.40 $2.39 2,010
2022-05-26 $9.12 $9.30 $9.10 $9.30 $2.36 1,134
2022-05-25 $9.24 $9.24 $9.22 $9.22 $2.34 658
2022-05-24 $9.24 $9.25 $9.14 $9.16 $2.33 590
2022-05-23 $9.18 $9.21 $9.09 $9.17 $2.33 2,531
2022-05-20 $9.12 $9.18 $9.05 $9.05 $2.30 782
2022-05-19 $9.11 $9.11 $9.11 $9.11 $2.32 154
2022-05-18 $9.11 $9.11 $9.11 $9.11 $2.32 459
2022-05-17 $9.22 $9.22 $8.98 $9.05 $2.30 1,647
2022-05-16 $9.05 $9.27 $9.05 $9.15 $2.33 1,643
2022-05-13 $9.04 $9.30 $8.84 $9.07 $2.31 25,075
2022-05-12 $9.05 $9.09 $9.05 $9.09 $2.31 1,657
2022-05-11 $9.08 $9.10 $9.05 $9.09 $2.31 7,035
2022-05-10 $9.21 $9.28 $9.21 $9.28 $2.36 7,289
2022-05-09 $9.18 $9.18 $9.05 $9.05 $2.30 730
2022-05-06 $9.24 $9.24 $9.24 $9.24 $2.35 3
2022-05-05 $9.24 $9.24 $9.24 $9.24 $2.35 2,089
2022-05-04 $9.24 $9.24 $9.24 $9.24 $2.35 346
2022-05-03 $9.53 $9.53 $9.01 $9.08 $2.31 14,841
2022-05-02 $9.68 $9.68 $9.43 $9.61 $2.44 11,731
2022-04-29 $9.05 $9.05 $9.05 $9.05 $2.30 443
2022-04-28 $9.03 $9.05 $9.03 $9.05 $2.30 2,067
2022-04-27 $8.95 $8.95 $8.95 $8.95 $2.27 81
2022-04-26 $8.97 $8.97 $8.95 $8.95 $2.27 341
2022-04-25 $9.00 $9.04 $9.00 $9.04 $2.30 387
2022-04-22 $9.00 $9.02 $9.00 $9.02 $2.29 1,670
2022-04-21 $9.11 $9.11 $9.00 $9.10 $2.31 862
2022-04-20 $8.58 $9.22 $8.58 $9.22 $2.34 2,214
2022-04-19 $8.77 $8.82 $8.76 $8.77 $2.23 3,148
2022-04-18 $9.05 $9.05 $9.05 $9.05 $2.30 396
2022-04-14 $9.05 $9.05 $9.05 $9.05 $2.30 24
2022-04-13 $9.05 $9.05 $9.05 $9.05 $2.30 298
2022-04-12 $8.83 $8.91 $8.80 $8.84 $2.25 6,136
2022-04-11 $8.77 $8.84 $8.77 $8.84 $2.25 1,227
2022-04-08 $8.90 $9.29 $8.77 $8.81 $2.24 8,764
2022-04-07 $8.92 $9.01 $8.92 $8.92 $2.27 434
2022-04-06 $9.10 $9.10 $8.95 $8.99 $2.29 1,717
2022-04-05 $9.01 $9.01 $9.00 $9.00 $2.29 2,303
2022-04-04 $8.95 $9.22 $8.94 $9.10 $2.31 1,926
2022-04-01 $8.94 $9.03 $8.92 $8.94 $2.27 1,493
2022-03-31 $9.27 $9.28 $9.27 $9.28 $2.36 597
2022-03-30 $8.95 $8.95 $8.81 $8.81 $2.24 29,195
2022-03-29 $9.10 $9.10 $8.90 $8.92 $2.27 12,313
2022-03-28 $9.20 $9.20 $9.00 $9.10 $2.31 1,097
2022-03-25 $9.34 $9.34 $9.02 $9.02 $2.29 3,488
2022-03-24 $8.85 $9.22 $8.80 $9.22 $2.34 13,915
2022-03-23 $8.99 $8.99 $8.78 $8.78 $2.23 1,373
2022-03-22 $8.99 $8.99 $8.79 $8.79 $2.23 7,570
2022-03-21 $8.80 $9.03 $8.80 $9.03 $2.30 655
2022-03-18 $8.65 $8.80 $8.61 $8.76 $2.23 4,160
2022-03-17 $8.72 $8.72 $8.72 $8.72 $2.22 628
2022-03-16 $8.76 $8.77 $8.72 $8.75 $2.22 2,917
2022-03-15 $8.91 $8.91 $8.91 $8.91 $2.27 530
2022-03-14 $8.90 $8.90 $8.79 $8.79 $2.23 2,380
2022-03-11 $8.95 $8.95 $8.95 $8.95 $2.28 157
2022-03-10 $8.95 $8.95 $8.95 $8.95 $2.28 332
2022-03-09 $8.95 $8.95 $8.95 $8.95 $2.28 23
2022-03-08 $8.95 $8.95 $8.95 $8.95 $2.28 666
2022-03-07 $9.00 $9.04 $8.95 $8.95 $2.28 2,132
2022-03-04 $8.98 $9.00 $8.98 $9.00 $2.29 1,527
2022-03-03 $8.98 $8.98 $8.98 $8.98 $2.28 744
2022-03-02 $8.98 $8.98 $8.96 $8.98 $2.28 948
2022-03-01 $8.98 $9.02 $8.97 $8.97 $2.28 611
2022-02-28 $9.01 $9.04 $9.01 $9.01 $2.29 2,476
2022-02-25 $8.95 $9.04 $8.95 $9.03 $2.30 8,976
2022-02-24 $8.95 $9.00 $8.95 $8.98 $2.28 7,347
2022-02-23 $9.03 $9.04 $9.00 $9.00 $2.29 1,459
2022-02-22 $9.05 $9.05 $9.05 $9.05 $2.30 204
2022-02-18 $9.00 $9.05 $8.95 $9.05 $2.30 2,154
2022-02-17 $9.09 $9.09 $8.95 $8.95 $2.28 4,031
2022-02-16 $9.16 $9.16 $9.00 $9.15 $2.33 1,225
2022-02-15 $9.15 $9.17 $9.15 $9.17 $2.33 769
2022-02-14 $9.34 $9.37 $9.02 $9.02 $2.29 843
2022-02-11 $9.00 $9.14 $8.95 $9.14 $2.32 4,480
2022-02-10 $8.99 $8.99 $8.95 $8.95 $2.28 1,305
2022-02-09 $8.86 $9.00 $8.85 $8.95 $2.28 1,485
2022-02-08 $9.36 $9.39 $8.70 $8.79 $2.23 7,049
2022-02-07 $8.93 $9.09 $8.93 $8.95 $2.28 1,625
2022-02-04 $8.65 $8.85 $8.65 $8.85 $2.25 690
2022-02-03 $8.84 $8.84 $8.65 $8.65 $2.20 3,030
2022-02-02 $8.78 $8.78 $8.75 $8.75 $2.22 390
2022-02-01 $8.85 $8.94 $8.85 $8.94 $2.27 1,144
2022-01-31 $8.83 $8.85 $8.83 $8.85 $2.25 1,559
2022-01-28 $8.75 $8.81 $8.75 $8.75 $2.22 1,090
2022-01-27 $8.78 $8.78 $8.75 $8.75 $2.22 520
2022-01-26 $8.76 $8.92 $8.75 $8.76 $2.23 945
2022-01-25 $8.85 $8.85 $8.80 $8.84 $2.25 1,928
2022-01-24 $8.87 $8.88 $8.77 $8.85 $2.25 4,372
2022-01-21 $9.01 $9.03 $8.97 $8.98 $2.28 1,813
2022-01-20 $8.80 $8.92 $8.80 $8.92 $2.27 1,554
2022-01-19 $9.02 $9.02 $8.80 $8.93 $2.27 2,100
2022-01-18 $8.85 $8.95 $8.85 $8.95 $2.28 1,947
2022-01-14 $8.97 $9.00 $8.75 $8.86 $2.25 4,571
2022-01-13 $9.10 $9.13 $9.07 $9.13 $2.32 894
2022-01-12 $9.07 $9.16 $9.07 $9.16 $2.33 928
2022-01-11 $9.10 $9.10 $9.10 $9.10 $2.31 161
2022-01-10 $9.07 $9.20 $9.07 $9.20 $2.34 1,504
2022-01-07 $9.29 $9.29 $9.07 $9.07 $2.31 1,119
2022-01-06 $9.08 $9.19 $9.08 $9.19 $2.34 609
2022-01-05 $9.08 $9.08 $9.08 $9.08 $2.31 285
2022-01-04 $9.16 $9.16 $9.01 $9.12 $2.32 1,167
2022-01-03 $9.12 $9.23 $9.00 $9.01 $2.29 1,685
2021-12-31 $9.16 $9.21 $8.65 $8.97 $2.28 16,192
2021-12-30 $9.13 $9.14 $8.80 $9.06 $2.30 28,371
2021-12-29 $9.28 $9.28 $9.00 $9.15 $2.33 3,893
2021-12-28 $9.23 $9.31 $9.20 $9.20 $2.34 4,620
2021-12-27 $9.73 $9.74 $9.20 $9.22 $2.34 5,744
2021-12-23 $9.50 $9.62 $9.50 $9.55 $2.43 1,807
2021-12-22 $9.52 $9.52 $9.50 $9.50 $2.42 955
2021-12-21 $9.69 $9.70 $9.65 $9.65 $2.45 949
2021-12-20 $9.59 $9.70 $9.36 $9.60 $2.44 4,068
2021-12-17 $9.49 $9.54 $9.17 $9.36 $2.38 2,259
2021-12-16 $9.57 $9.58 $9.08 $9.47 $2.41 9,373
2021-12-15 $9.50 $9.60 $9.08 $9.08 $2.31 29,931
2021-12-14 $9.40 $9.40 $9.40 $9.40 $2.39 113
2021-12-13 $9.63 $9.63 $9.40 $9.40 $2.39 1,518
2021-12-10 $9.41 $9.41 $9.40 $9.40 $2.39 1,294
2021-12-09 $9.74 $9.74 $9.40 $9.40 $2.39 2,908
2021-12-08 $9.51 $9.75 $9.41 $9.75 $2.48 730
2021-12-07 $9.43 $9.44 $9.41 $9.41 $2.39 1,434
2021-12-06 $9.52 $9.56 $9.40 $9.47 $2.41 13,655
2021-12-03 $9.51 $9.74 $9.40 $9.74 $2.48 1,059
2021-12-02 $9.19 $9.70 $9.19 $9.70 $2.47 2,686
2021-12-01 $9.52 $9.74 $9.15 $9.55 $2.43 4,203
2021-11-30 $9.70 $9.70 $9.55 $9.55 $2.43 456
2021-11-29 $9.29 $9.75 $9.29 $9.75 $2.48 2,251
2021-11-26 $9.77 $9.77 $9.12 $9.75 $2.48 2,401
2021-11-24 $9.77 $9.77 $9.75 $9.75 $2.48 10,810
2021-11-23 $9.79 $9.83 $9.77 $9.78 $2.49 2,396
2021-11-22 $9.96 $10.13 $9.76 $9.77 $2.48 9,730
2021-11-19 $9.89 $9.89 $9.89 $9.89 $2.51 605
2021-11-18 $9.76 $9.77 $9.76 $9.76 $2.48 3,180
2021-11-17 $9.86 $9.94 $9.76 $9.78 $2.49 2,795
2021-11-16 $9.95 $9.95 $9.88 $9.88 $2.51 443
2021-11-15 $9.80 $9.80 $9.76 $9.76 $2.48 1,118
2021-11-12 $10.15 $10.15 $9.79 $9.80 $2.49 3,127
2021-11-11 $10.18 $10.18 $9.99 $10.00 $2.54 17,723
2021-11-10 $10.35 $10.35 $10.31 $10.31 $2.62 486
2021-11-09 $10.01 $10.01 $10.01 $10.01 $2.54 1,051
2021-11-08 $9.77 $10.24 $9.76 $10.24 $2.60 2,285
2021-11-05 $9.77 $10.08 $9.77 $10.07 $2.56 955
2021-11-04 $9.81 $9.81 $9.81 $9.81 $2.49 489
2021-11-03 $10.01 $10.09 $9.81 $9.81 $2.49 450
2021-11-02 $10.00 $10.02 $10.00 $10.02 $2.55 1,473
2021-11-01 $10.33 $10.33 $10.00 $10.16 $2.58 3,678
2021-10-29 $10.00 $10.24 $9.84 $10.01 $2.54 6,468
2021-10-28 $9.75 $9.75 $9.75 $9.75 $2.48 755
2021-10-27 $9.87 $9.87 $9.87 $9.87 $2.51 149
2021-10-26 $9.76 $9.87 $9.75 $9.87 $2.51 1,183
2021-10-25 $9.79 $9.79 $9.76 $9.76 $2.48 365
2021-10-22 $9.92 $10.01 $9.78 $9.85 $2.50 1,789
2021-10-21 $9.94 $9.95 $9.79 $9.84 $2.50 1,192
2021-10-20 $10.11 $10.11 $10.11 $10.11 $2.57 436
2021-10-19 $9.96 $10.22 $9.96 $10.22 $2.60 954
2021-10-18 $9.95 $10.05 $9.85 $9.85 $2.50 2,077
2021-10-15 $9.88 $10.15 $9.88 $10.09 $2.57 1,852
2021-10-14 $9.49 $9.82 $9.49 $9.82 $2.50 1,092
2021-10-13 $10.45 $10.62 $9.95 $9.95 $2.53 3,652
2021-10-12 $9.96 $10.49 $9.96 $10.49 $2.67 1,732
2021-10-11 $9.94 $9.94 $9.94 $9.94 $2.53 337
2021-10-08 $9.89 $10.31 $9.76 $10.23 $2.60 2,715
2021-10-07 $10.72 $10.75 $10.69 $10.69 $2.72 2,810
2021-10-06 $9.97 $9.97 $9.97 $9.97 $2.53 768
2021-10-05 $9.75 $9.76 $9.75 $9.76 $2.48 2,439
2021-10-04 $9.91 $9.91 $9.75 $9.79 $2.49 1,432
2021-10-01 $10.19 $10.19 $9.95 $9.95 $2.53 2,788
2021-09-30 $10.15 $10.15 $10.15 $10.15 $2.58 117
2021-09-29 $10.13 $10.15 $10.13 $10.15 $2.58 656
2021-09-28 $10.16 $10.16 $10.09 $10.09 $2.57 1,397
2021-09-27 $9.93 $10.20 $9.93 $10.20 $2.59 2,414
2021-09-24 $10.17 $10.20 $9.72 $9.72 $2.47 1,410
2021-09-23 $9.80 $10.20 $9.62 $10.07 $2.56 11,447
2021-09-22 $9.71 $9.78 $9.71 $9.76 $2.48 857
2021-09-21 $9.86 $9.86 $9.82 $9.82 $2.50 400
2021-09-20 $9.99 $10.10 $9.66 $9.66 $2.46 1,013
2021-09-17 $9.94 $10.19 $9.94 $10.19 $2.59 4,558
2021-09-16 $10.00 $10.00 $9.78 $9.78 $2.49 1,143
2021-09-15 $10.36 $10.36 $10.16 $10.20 $2.59 5,778
2021-09-14 $10.51 $10.80 $10.45 $10.46 $2.66 9,570
2021-09-13 $10.50 $11.00 $10.50 $10.50 $2.67 22,064
2021-09-10 $9.17 $11.00 $9.16 $10.70 $2.72 142,575
2021-09-09 $9.15 $9.28 $9.15 $9.16 $2.33 1,246
2021-09-08 $9.11 $9.20 $9.11 $9.18 $2.33 1,268
2021-09-07 $9.60 $9.64 $9.10 $9.12 $2.32 11,560
2021-09-03 $9.58 $9.58 $9.58 $9.58 $2.44 390
2021-09-02 $9.60 $9.60 $9.55 $9.55 $2.43 2,367
2021-09-01 $9.54 $9.54 $9.50 $9.50 $2.42 2,396
2021-08-31 $9.44 $9.53 $9.44 $9.50 $2.42 1,382
2021-08-30 $9.47 $9.52 $9.47 $9.47 $2.41 1,438
2021-08-27 $9.18 $9.50 $9.18 $9.40 $2.39 3,933
2021-08-26 $9.35 $9.35 $9.35 $9.35 $2.38 292
2021-08-25 $9.37 $9.37 $9.17 $9.35 $2.38 1,560
2021-08-24 $9.24 $9.37 $9.24 $9.37 $2.38 2,220
2021-08-23 $9.36 $9.36 $9.00 $9.15 $2.33 15,758
2021-08-20 $9.22 $9.37 $9.22 $9.30 $2.36 1,689
2021-08-19 $9.25 $9.37 $9.22 $9.22 $2.34 2,250
2021-08-18 $9.29 $9.29 $9.29 $9.29 $2.36 106
2021-08-17 $9.29 $9.37 $9.23 $9.29 $2.36 7,158
2021-08-16 $9.37 $9.37 $9.37 $9.37 $2.38 819
2021-08-13 $9.39 $9.39 $9.23 $9.23 $2.35 385
2021-08-12 $9.30 $9.31 $9.30 $9.31 $2.37 1,021
2021-08-11 $9.42 $9.42 $9.40 $9.40 $2.39 1,457
2021-08-10 $9.39 $9.42 $9.23 $9.23 $2.35 1,673
2021-08-09 $9.40 $9.40 $9.40 $9.40 $2.39 210
2021-08-06 $9.23 $9.47 $9.23 $9.42 $2.39 3,955
2021-08-05 $9.43 $9.43 $9.43 $9.43 $2.40 473
2021-08-04 $9.22 $9.24 $9.21 $9.22 $2.34 1,060
2021-08-03 $9.49 $9.49 $9.20 $9.42 $2.39 4,706
2021-08-02 $9.35 $9.50 $9.20 $9.50 $2.41 1,161
2021-07-30 $9.38 $9.40 $9.32 $9.40 $2.39 3,703
2021-07-29 $9.38 $9.50 $9.38 $9.50 $2.41 482
2021-07-28 $9.20 $9.30 $9.20 $9.30 $2.36 921
2021-07-27 $9.20 $9.22 $9.20 $9.22 $2.35 467
2021-07-26 $9.09 $9.43 $9.09 $9.43 $2.40 996
2021-07-23 $8.97 $9.00 $8.97 $9.00 $2.29 1,162
2021-07-22 $9.06 $9.06 $9.06 $9.06 $2.30 272
2021-07-21 $9.20 $9.29 $9.01 $9.06 $2.30 3,638
2021-07-20 $8.79 $9.43 $8.79 $9.00 $2.29 4,935
2021-07-19 $9.25 $9.25 $8.60 $8.82 $2.24 32,559
2021-07-16 $9.32 $9.40 $9.25 $9.25 $2.35 1,094
2021-07-15 $9.38 $9.38 $9.38 $9.38 $2.38 41
2021-07-14 $9.38 $9.38 $9.38 $9.38 $2.38 2,023
2021-07-13 $9.40 $9.40 $9.40 $9.40 $2.39 372
2021-07-12 $9.40 $9.45 $9.40 $9.45 $2.40 1,111
2021-07-09 $9.65 $9.65 $9.42 $9.42 $2.40 1,358
2021-07-08 $9.39 $9.45 $9.38 $9.40 $2.39 10,433
2021-07-07 $9.40 $9.40 $9.40 $9.40 $2.39 602
2021-07-06 $9.66 $9.66 $9.40 $9.40 $2.39 578
2021-07-02 $9.50 $9.50 $9.40 $9.40 $2.39 6,637
2021-07-01 $9.50 $9.50 $9.50 $9.50 $2.42 759
2021-06-30 $9.76 $9.76 $9.50 $9.50 $2.42 4,019
2021-06-29 $10.04 $10.12 $9.75 $9.75 $2.48 3,557
2021-06-28 $9.99 $10.00 $9.70 $10.00 $2.54 8,081
2021-06-25 $9.85 $9.85 $9.79 $9.85 $2.50 1,953
2021-06-24 $10.00 $10.00 $9.70 $9.79 $2.49 1,889
2021-06-23 $9.87 $9.94 $9.87 $9.90 $2.52 1,060
2021-06-22 $9.85 $9.85 $9.85 $9.85 $2.50 86
2021-06-21 $9.85 $9.85 $9.85 $9.85 $2.50 475
2021-06-18 $9.70 $9.90 $9.70 $9.84 $2.50 1,429
2021-06-17 $9.80 $9.80 $9.74 $9.74 $2.48 1,143
2021-06-16 $9.85 $9.85 $9.85 $9.85 $2.50 388
2021-06-15 $9.92 $9.95 $9.85 $9.85 $2.51 3,737
2021-06-14 $9.93 $10.00 $9.93 $10.00 $2.54 804
2021-06-11 $10.00 $10.00 $9.82 $9.85 $2.50 2,194
2021-06-10 $10.25 $10.25 $10.22 $10.22 $2.60 1,154
2021-06-09 $10.22 $10.37 $10.20 $10.31 $2.62 13,294
2021-06-08 $10.22 $10.91 $10.00 $10.22 $2.60 7,741
2021-06-07 $10.22 $10.30 $10.10 $10.22 $2.60 1,613
2021-06-04 $9.60 $10.70 $9.60 $10.10 $2.57 31,636
2021-06-03 $9.60 $9.72 $9.60 $9.72 $2.47 1,453
2021-06-02 $9.82 $9.83 $9.65 $9.65 $2.45 1,524
2021-06-01 $9.78 $9.78 $9.60 $9.60 $2.44 1,388
2021-05-28 $9.65 $9.85 $9.65 $9.78 $2.49 2,136
2021-05-27 $9.65 $9.65 $9.55 $9.55 $2.43 1,379
2021-05-26 $9.80 $9.80 $9.65 $9.65 $2.45 1,003
2021-05-25 $9.65 $9.65 $9.42 $9.55 $2.43 3,485
2021-05-24 $9.71 $9.71 $9.55 $9.55 $2.43 1,056
2021-05-21 $9.77 $9.90 $9.77 $9.90 $2.52 10,941
2021-05-20 $9.82 $9.89 $9.69 $9.71 $2.47 2,607
2021-05-19 $9.90 $10.02 $9.75 $10.02 $2.55 3,043
2021-05-18 $10.25 $10.30 $9.85 $9.93 $2.52 13,010
2021-05-17 $10.30 $10.30 $10.26 $10.26 $2.61 905
2021-05-14 $10.39 $10.39 $10.26 $10.26 $2.61 2,845
2021-05-13 $10.35 $10.37 $10.26 $10.26 $2.61 5,084
2021-05-12 $10.35 $10.50 $10.35 $10.42 $2.65 1,070
2021-05-11 $10.52 $10.52 $10.43 $10.43 $2.65 431
2021-05-10 $10.65 $10.65 $10.43 $10.43 $2.65 4,157
2021-05-07 $10.70 $10.70 $10.70 $10.70 $2.72 287
2021-05-06 $10.41 $10.53 $10.41 $10.53 $2.68 790
2021-05-05 $10.40 $10.67 $10.40 $10.62 $2.70 3,084
2021-05-04 $10.52 $10.57 $10.52 $10.57 $2.69 1,013
2021-05-03 $10.40 $10.52 $10.35 $10.52 $2.67 2,310
2021-04-30 $10.71 $10.71 $10.35 $10.35 $2.63 2,564
2021-04-29 $10.50 $10.70 $10.50 $10.70 $2.72 1,160
2021-04-28 $10.76 $10.76 $10.35 $10.59 $2.69 1,323
2021-04-27 $10.54 $10.54 $10.46 $10.49 $2.67 919
2021-04-26 $10.51 $10.57 $10.51 $10.57 $2.69 5,748
2021-04-23 $10.68 $10.85 $10.50 $10.50 $2.67 6,195
2021-04-22 $10.51 $10.51 $10.51 $10.51 $2.67 166
2021-04-21 $10.51 $10.51 $10.51 $10.51 $2.67 604
2021-04-20 $10.38 $10.76 $10.35 $10.70 $2.72 1,989
2021-04-19 $10.68 $10.69 $10.53 $10.53 $2.68 1,275
2021-04-16 $10.34 $10.86 $10.31 $10.86 $2.76 3,195
2021-04-15 $10.65 $10.71 $10.26 $10.66 $2.71 3,633
2021-04-14 $10.62 $10.62 $10.34 $10.44 $2.65 1,391
2021-04-13 $10.45 $10.50 $10.31 $10.50 $2.67 2,519
2021-04-12 $10.65 $10.65 $10.26 $10.43 $2.65 12,708
2021-04-09 $11.27 $11.35 $10.73 $10.73 $2.73 4,571
2021-04-08 $11.23 $11.92 $10.59 $11.18 $2.84 25,678
2021-04-07 $10.41 $10.41 $10.41 $10.41 $2.65 373
2021-04-06 $10.38 $10.38 $10.33 $10.33 $2.63 761
2021-04-05 $10.49 $10.50 $10.26 $10.26 $2.61 3,426
2021-04-01 $10.28 $10.32 $10.28 $10.30 $2.62 1,654
2021-03-31 $10.27 $10.45 $10.27 $10.32 $2.62 10,833
2021-03-30 $10.29 $10.35 $10.26 $10.35 $2.63 954
2021-03-29 $10.67 $10.67 $10.44 $10.44 $2.65 1,567
2021-03-26 $10.70 $10.72 $10.34 $10.60 $2.69 1,576
2021-03-25 $10.83 $10.98 $10.50 $10.67 $2.71 3,946
2021-03-24 $11.09 $11.11 $10.82 $10.82 $2.75 1,692
2021-03-23 $11.13 $11.26 $10.75 $11.05 $2.81 2,494
2021-03-22 $10.99 $11.68 $10.67 $11.12 $2.83 15,893
2021-03-19 $10.84 $10.85 $10.66 $10.66 $2.71 3,912
2021-03-18 $10.45 $10.85 $10.45 $10.81 $2.75 1,082
2021-03-17 $10.52 $11.00 $10.29 $10.69 $2.72 11,300
2021-03-16 $10.65 $10.85 $10.42 $10.81 $2.75 5,853
2021-03-15 $10.50 $10.65 $10.27 $10.65 $2.71 1,354
2021-03-12 $10.65 $10.65 $10.26 $10.34 $2.63 1,079
2021-03-11 $10.40 $10.85 $10.40 $10.55 $2.68 7,712
2021-03-10 $10.39 $10.39 $10.28 $10.32 $2.62 1,359
2021-03-09 $10.26 $10.69 $10.24 $10.36 $2.63 3,572
2021-03-08 $10.62 $10.97 $9.88 $10.03 $2.55 9,343
2021-03-05 $9.90 $10.69 $9.67 $9.67 $2.46 6,981
2021-03-04 $9.95 $10.14 $9.80 $10.00 $2.54 6,805
2021-03-03 $10.32 $10.38 $9.87 $10.06 $2.56 3,057
2021-03-02 $10.04 $11.07 $10.04 $10.25 $2.61 3,862
2021-03-01 $10.12 $10.96 $10.12 $10.32 $2.62 6,019
2021-02-26 $10.11 $10.49 $10.07 $10.18 $2.59 9,167
2021-02-25 $10.57 $10.82 $10.50 $10.55 $2.68 2,835
2021-02-24 $10.65 $10.82 $10.15 $10.15 $2.58 12,290
2021-02-23 $10.88 $10.96 $10.66 $10.79 $2.74 5,930
2021-02-22 $11.11 $11.11 $10.88 $10.88 $2.77 4,276
2021-02-19 $11.25 $11.25 $10.52 $10.73 $2.73 18,922
2021-02-18 $11.25 $11.25 $10.92 $11.13 $2.83 4,347
2021-02-17 $11.26 $11.40 $11.06 $11.18 $2.84 9,246
2021-02-16 $11.69 $11.84 $11.31 $11.45 $2.91 14,521
2021-02-12 $10.72 $11.31 $10.72 $11.26 $2.86 10,596
2021-02-11 $11.00 $11.15 $10.76 $10.83 $2.75 11,431
2021-02-10 $11.01 $11.16 $10.75 $10.95 $2.78 8,327
2021-02-09 $10.75 $11.38 $10.65 $11.03 $2.80 28,056
2021-02-08 $9.99 $10.75 $9.97 $10.68 $2.72 21,824
2021-02-05 $9.66 $10.05 $9.66 $9.95 $2.53 20,383
2021-02-04 $9.66 $9.87 $9.66 $9.70 $2.47 3,550
2021-02-03 $9.60 $9.90 $9.60 $9.75 $2.48 8,605
2021-02-02 $9.60 $9.70 $9.60 $9.65 $2.45 2,239
2021-02-01 $9.75 $9.75 $9.60 $9.68 $2.46 2,416
2021-01-29 $9.75 $9.75 $9.75 $9.75 $2.48 335
2021-01-28 $9.83 $9.88 $9.75 $9.75 $2.48 2,551
2021-01-27 $9.93 $10.00 $9.80 $9.88 $2.51 2,583
2021-01-26 $10.00 $10.00 $9.87 $9.91 $2.52 1,016
2021-01-25 $9.90 $9.98 $9.90 $9.94 $2.53 4,542
2021-01-22 $9.83 $9.91 $9.82 $9.85 $2.50 1,352
2021-01-21 $9.94 $9.94 $9.80 $9.86 $2.51 8,991
2021-01-20 $9.95 $9.98 $9.81 $9.81 $2.49 5,730
2021-01-19 $9.99 $10.00 $9.94 $10.00 $2.54 4,681
2021-01-15 $9.93 $9.99 $9.90 $9.99 $2.54 5,210
2021-01-14 $10.07 $10.07 $9.92 $9.92 $2.52 16,863
2021-01-13 $9.80 $10.00 $9.80 $9.98 $2.54 8,328
2021-01-12 $9.85 $10.00 $9.85 $9.85 $2.50 5,834
2021-01-11 $9.70 $9.90 $9.70 $9.80 $2.49 5,730
2021-01-08 $9.66 $9.76 $9.66 $9.67 $2.46 3,111
2021-01-07 $9.50 $9.86 $9.47 $9.66 $2.46 18,987
2021-01-06 $9.78 $9.79 $9.25 $9.25 $2.35 17,889
2021-01-05 $9.48 $9.90 $9.48 $9.90 $2.52 2,294
2021-01-04 $9.19 $9.43 $9.18 $9.22 $2.34 4,243
2020-12-31 $9.27 $9.38 $9.02 $9.05 $2.30 5,379
2020-12-30 $9.26 $9.26 $9.20 $9.20 $2.34 1,393
2020-12-29 $9.45 $9.45 $9.16 $9.33 $2.37 2,009
2020-12-28 $9.54 $9.54 $9.25 $9.25 $2.35 2,911
2020-12-24 $9.36 $9.40 $9.32 $9.40 $2.39 782
2020-12-23 $9.62 $9.62 $9.32 $9.45 $2.40 10,501
2020-12-22 $9.50 $9.64 $9.50 $9.56 $2.43 1,091
2020-12-21 $9.25 $10.00 $9.20 $9.48 $2.41 26,671
2020-12-18 $9.50 $9.50 $8.96 $9.00 $2.29 14,665
2020-12-17 $9.25 $9.60 $9.18 $9.49 $2.41 16,492
2020-12-16 $9.43 $9.44 $9.03 $9.13 $2.32 3,016
2020-12-15 $9.07 $9.41 $9.03 $9.41 $2.39 3,244
2020-12-14 $9.10 $9.24 $9.02 $9.07 $2.31 2,284
2020-12-11 $9.07 $9.10 $9.02 $9.02 $2.29 2,702
2020-12-10 $9.03 $9.05 $9.01 $9.05 $2.30 6,054
2020-12-09 $9.05 $9.05 $9.02 $9.02 $2.29 4,709
2020-12-08 $8.94 $9.05 $8.94 $9.05 $2.30 5,838
2020-12-07 $8.95 $8.95 $8.90 $8.91 $2.27 2,193
2020-12-04 $8.84 $8.98 $8.82 $8.89 $2.26 2,151
2020-12-03 $8.90 $8.98 $8.82 $8.98 $2.28 1,817
2020-12-02 $8.92 $8.92 $8.75 $8.82 $2.24 1,447
2020-12-01 $8.76 $9.02 $8.76 $9.02 $2.29 16,131
2020-11-30 $8.64 $8.81 $8.50 $8.81 $2.24 1,322
2020-11-27 $8.80 $8.91 $8.44 $8.54 $2.17 13,559
2020-11-25 $8.88 $8.88 $8.75 $8.75 $2.22 529
2020-11-24 $8.90 $8.93 $8.72 $8.72 $2.22 4,692
2020-11-23 $8.90 $9.00 $8.85 $8.90 $2.26 8,927
2020-11-20 $8.77 $8.80 $8.70 $8.80 $2.24 3,105
2020-11-19 $8.80 $8.80 $8.72 $8.72 $2.22 698
2020-11-18 $8.85 $8.85 $8.70 $8.70 $2.21 605
2020-11-17 $8.70 $8.83 $8.69 $8.83 $2.24 551
2020-11-16 $8.53 $8.65 $8.53 $8.65 $2.20 483
2020-11-13 $8.65 $8.65 $8.65 $8.65 $2.20 373
2020-11-12 $8.65 $8.69 $8.53 $8.53 $2.17 1,127
2020-11-11 $8.83 $8.95 $8.70 $8.70 $2.21 2,131
2020-11-10 $8.41 $8.78 $8.41 $8.78 $2.23 6,328
2020-11-09 $8.70 $8.70 $8.40 $8.42 $2.14 1,538
2020-11-06 $8.59 $8.59 $8.59 $8.59 $2.18 103
2020-11-05 $8.58 $8.59 $8.58 $8.59 $2.18 798
2020-11-04 $8.51 $8.51 $8.51 $8.51 $2.16 724
2020-11-03 $8.47 $8.60 $8.44 $8.60 $2.19 2,945
2020-11-02 $8.45 $8.45 $8.40 $8.43 $2.14 1,329
2020-10-30 $8.50 $8.50 $8.50 $8.50 $2.16 571
2020-10-29 $8.50 $8.50 $8.50 $8.50 $2.16 244
2020-10-28 $8.45 $8.50 $8.40 $8.45 $2.15 1,894
2020-10-27 $8.48 $8.48 $8.45 $8.46 $2.15 4,387
2020-10-26 $8.40 $8.41 $8.40 $8.41 $2.14 508
2020-10-23 $8.40 $8.50 $8.40 $8.45 $2.15 1,792
2020-10-22 $8.43 $8.50 $8.41 $8.41 $2.14 1,040
2020-10-21 $8.43 $8.43 $8.43 $8.43 $2.14 31
2020-10-20 $8.43 $8.43 $8.43 $8.43 $2.14 438
2020-10-19 $8.49 $8.50 $8.43 $8.43 $2.14 1,596
2020-10-16 $8.57 $8.57 $8.50 $8.50 $2.16 736
2020-10-15 $8.50 $8.50 $8.50 $8.50 $2.16 153
2020-10-14 $8.40 $8.40 $8.40 $8.40 $2.14 114
2020-10-13 $8.39 $8.40 $8.39 $8.40 $2.14 474
2020-10-12 $8.67 $8.67 $8.50 $8.50 $2.16 7,221
2020-10-09 $8.62 $8.66 $8.62 $8.62 $2.19 439
2020-10-08 $8.60 $8.62 $8.59 $8.62 $2.19 1,080
2020-10-07 $8.57 $8.59 $8.55 $8.59 $2.18 1,423
2020-10-06 $8.68 $8.70 $8.54 $8.54 $2.17 1,099
2020-10-05 $8.69 $8.70 $8.53 $8.60 $2.19 1,084
2020-10-02 $8.69 $8.69 $8.65 $8.65 $2.20 1,521
2020-10-01 $8.51 $8.66 $8.50 $8.66 $2.20 2,642
2020-09-30 $8.53 $8.53 $8.50 $8.50 $2.16 5,095
2020-09-29 $8.53 $8.53 $8.53 $8.53 $2.17 315
2020-09-28 $8.64 $8.64 $8.51 $8.51 $2.16 1,683
2020-09-25 $8.55 $8.55 $8.50 $8.50 $2.16 427
2020-09-24 $8.50 $8.62 $8.50 $8.60 $2.19 2,759
2020-09-23 $8.57 $8.65 $8.50 $8.59 $2.18 5,522
2020-09-22 $8.78 $8.78 $8.60 $8.66 $2.20 4,769
2020-09-21 $8.55 $8.77 $8.52 $8.70 $2.21 6,826
2020-09-18 $8.65 $8.75 $8.53 $8.53 $2.17 4,965
2020-09-17 $8.55 $8.58 $8.47 $8.58 $2.18 1,362
2020-09-16 $8.60 $8.60 $8.43 $8.60 $2.19 932
2020-09-15 $8.40 $8.78 $8.37 $8.55 $2.17 12,705
2020-09-14 $8.47 $8.51 $8.39 $8.42 $2.14 2,880
2020-09-11 $8.47 $8.47 $8.35 $8.45 $2.15 4,469
2020-09-10 $8.52 $8.66 $8.36 $8.53 $2.17 1,788
2020-09-09 $8.38 $8.75 $8.36 $8.49 $2.16 7,521
2020-09-08 $8.15 $8.52 $8.15 $8.52 $2.17 5,008
2020-09-04 $8.20 $8.33 $8.14 $8.33 $2.12 13,149
2020-09-03 $8.30 $8.36 $8.14 $8.14 $2.07 14,083
2020-09-02 $8.35 $8.35 $8.15 $8.15 $2.07 7,805
2020-09-01 $8.40 $8.40 $8.31 $8.31 $2.11 379
2020-08-31 $8.34 $8.34 $8.25 $8.30 $2.11 2,188
2020-08-28 $8.36 $8.56 $8.36 $8.36 $2.13 1,017
2020-08-27 $8.32 $8.46 $8.32 $8.46 $2.15 1,030
2020-08-26 $8.39 $8.40 $8.29 $8.32 $2.12 4,452
2020-08-25 $8.38 $8.38 $8.38 $8.38 $2.13 218
2020-08-24 $8.55 $8.55 $8.23 $8.29 $2.11 4,198
2020-08-21 $8.47 $8.65 $8.35 $8.50 $2.16 15,503
2020-08-20 $8.35 $8.85 $8.35 $8.55 $2.17 34,992
2020-08-19 $8.48 $8.48 $8.37 $8.37 $2.13 2,278
2020-08-18 $8.44 $8.55 $8.35 $8.41 $2.14 8,796
2020-08-17 $8.14 $8.46 $8.14 $8.35 $2.12 9,236
2020-08-14 $8.08 $8.33 $8.08 $8.23 $2.09 7,807
2020-08-13 $8.16 $8.28 $7.87 $7.87 $2.00 3,804
2020-08-12 $8.15 $8.30 $8.15 $8.15 $2.07 1,928
2020-08-11 $8.15 $8.15 $8.15 $8.15 $2.07 1,807
2020-08-10 $8.33 $8.40 $8.08 $8.08 $2.05 3,921
2020-08-07 $8.10 $8.27 $8.10 $8.22 $2.09 2,346
2020-08-06 $8.10 $8.17 $8.10 $8.17 $2.08 879
2020-08-05 $8.24 $8.24 $8.09 $8.09 $2.06 873
2020-08-04 $8.04 $8.08 $8.04 $8.08 $2.05 736
2020-08-03 $7.96 $8.25 $7.96 $8.25 $2.10 860
2020-07-31 $8.10 $8.10 $7.92 $8.04 $2.04 1,000
2020-07-30 $8.25 $8.25 $8.10 $8.10 $2.06 700
2020-07-29 $8.24 $8.24 $8.16 $8.16 $2.07 1,010
2020-07-28 $8.06 $8.26 $8.06 $8.26 $2.10 721
2020-07-27 $8.36 $8.36 $8.07 $8.15 $2.07 2,448
2020-07-24 $8.27 $8.30 $8.27 $8.30 $2.11 907
2020-07-23 $7.93 $8.17 $7.93 $8.12 $2.07 922
2020-07-22 $7.96 $8.19 $7.92 $8.06 $2.05 3,363
2020-07-21 $7.90 $7.95 $7.75 $7.95 $2.02 1,687
2020-07-20 $8.01 $8.02 $7.85 $7.91 $2.01 10,602
2020-07-17 $8.01 $8.21 $8.00 $8.00 $2.03 2,697
2020-07-16 $8.20 $8.20 $8.09 $8.14 $2.07 1,513
2020-07-15 $8.37 $8.37 $7.96 $8.00 $2.03 64,745
2020-07-14 $7.90 $7.90 $7.75 $7.80 $1.98 12,037
2020-07-13 $7.92 $7.92 $7.92 $7.92 $2.01 681
2020-07-10 $8.03 $8.10 $7.94 $8.00 $2.03 4,355
2020-07-09 $8.18 $8.40 $8.00 $8.10 $2.06 3,759
2020-07-08 $8.07 $8.15 $8.07 $8.10 $2.06 2,038
2020-07-07 $8.07 $8.20 $8.07 $8.13 $2.07 4,455
2020-07-06 $8.62 $8.62 $8.18 $8.30 $2.11 5,130
2020-07-02 $8.02 $8.50 $8.02 $8.50 $2.16 7,570
2020-07-01 $8.16 $8.49 $8.12 $8.49 $2.16 8,141
2020-06-30 $7.70 $8.24 $7.70 $8.13 $2.07 596
2020-06-29 $8.35 $8.35 $8.05 $8.25 $2.10 1,305
2020-06-26 $8.11 $8.49 $8.10 $8.33 $2.12 38,568
2020-06-25 $7.78 $8.10 $7.77 $8.01 $2.04 24,696
2020-06-24 $7.65 $7.65 $7.65 $7.65 $1.94 1,069
2020-06-23 $7.89 $7.89 $7.65 $7.77 $1.98 3,903
2020-06-22 $7.41 $7.95 $7.41 $7.85 $2.00 2,693
2020-06-19 $7.41 $7.96 $7.39 $7.96 $2.02 2,760
2020-06-18 $7.72 $7.72 $7.52 $7.52 $1.91 1,374
2020-06-17 $7.49 $7.69 $7.49 $7.69 $1.96 1,023
2020-06-16 $7.51 $7.55 $7.37 $7.55 $1.92 7,746
2020-06-15 $7.69 $7.69 $7.50 $7.50 $1.91 1,349
2020-06-12 $7.92 $7.92 $7.51 $7.65 $1.94 1,935
2020-06-11 $7.50 $7.80 $7.50 $7.55 $1.92 5,977
2020-06-10 $7.50 $7.50 $7.50 $7.50 $1.91 1,958
2020-06-09 $7.50 $7.50 $7.48 $7.48 $1.90 2,463
2020-06-08 $7.50 $7.65 $7.50 $7.50 $1.91 3,288
2020-06-05 $7.50 $7.50 $7.43 $7.43 $1.89 1,640
2020-06-04 $7.50 $7.50 $7.37 $7.37 $1.87 1,465
2020-06-03 $7.29 $7.50 $7.29 $7.29 $1.85 1,124
2020-06-02 $7.50 $7.50 $7.29 $7.29 $1.85 992
2020-06-01 $7.60 $7.60 $7.60 $7.60 $1.93 133
2020-05-29 $7.51 $7.60 $7.35 $7.60 $1.93 3,364
2020-05-28 $7.75 $7.75 $7.41 $7.41 $1.88 1,814
2020-05-27 $7.73 $7.73 $7.35 $7.56 $1.92 3,640
2020-05-26 $7.75 $7.75 $7.75 $7.75 $1.97 640
2020-05-22 $7.75 $7.75 $7.75 $7.75 $1.97 430
2020-05-21 $7.58 $7.75 $7.58 $7.58 $1.93 1,522
2020-05-20 $7.41 $7.80 $7.40 $7.80 $1.98 3,002
2020-05-19 $7.62 $7.62 $7.62 $7.62 $1.94 555
2020-05-18 $7.58 $7.60 $7.25 $7.50 $1.91 8,990
2020-05-15 $7.80 $7.96 $7.25 $7.25 $1.84 12,930
2020-05-14 $7.88 $7.88 $7.88 $7.88 $2.00 1,409
2020-05-13 $8.29 $8.29 $8.08 $8.08 $2.05 354
2020-05-12 $8.06 $8.30 $7.93 $8.02 $2.04 4,577
2020-05-11 $8.16 $8.37 $7.92 $7.92 $2.01 4,520
2020-05-08 $8.13 $8.16 $7.98 $8.16 $2.07 2,288
2020-05-07 $7.96 $8.12 $7.92 $7.92 $2.01 5,059
2020-05-06 $8.09 $8.09 $8.00 $8.00 $2.03 2,484
2020-05-05 $7.92 $8.31 $7.92 $8.16 $2.07 7,004
2020-05-04 $8.09 $8.40 $7.97 $7.97 $2.03 9,762
2020-05-01 $8.24 $8.24 $8.17 $8.18 $2.08 1,505
2020-04-30 $8.08 $8.33 $8.08 $8.08 $2.05 2,264
2020-04-29 $8.17 $8.44 $8.08 $8.08 $2.05 10,210
2020-04-28 $8.15 $8.45 $8.15 $8.17 $2.08 3,356
2020-04-27 $8.17 $8.17 $8.13 $8.15 $2.07 1,236
2020-04-24 $7.99 $8.15 $7.95 $8.08 $2.05 11,115
2020-04-23 $7.92 $8.64 $7.85 $7.89 $2.01 11,098
2020-04-22 $8.08 $8.10 $7.95 $8.00 $2.03 3,231
2020-04-21 $8.00 $8.18 $7.92 $7.92 $2.01 1,930
2020-04-20 $8.13 $8.13 $7.75 $7.90 $2.01 16,294
2020-04-17 $8.00 $8.00 $7.90 $8.00 $2.03 1,034
2020-04-16 $8.55 $9.00 $7.81 $7.89 $2.01 66,212
2020-04-15 $7.81 $8.24 $7.81 $8.03 $2.04 7,733
2020-04-14 $7.90 $8.04 $7.80 $7.80 $1.98 2,621
2020-04-13 $8.00 $8.17 $7.50 $7.99 $2.03 81,028
2020-04-09 $7.64 $8.37 $7.50 $8.21 $2.09 14,630
2020-04-08 $7.80 $7.82 $7.65 $7.82 $1.99 5,104
2020-04-07 $7.78 $7.86 $7.61 $7.86 $2.00 6,775
2020-04-06 $7.69 $7.69 $7.66 $7.66 $1.95 611
2020-04-03 $7.58 $7.65 $7.53 $7.60 $1.93 4,245
2020-04-02 $7.60 $7.92 $7.51 $7.51 $1.91 5,124
2020-04-01 $7.54 $7.54 $7.51 $7.51 $1.91 554
2020-03-31 $7.64 $7.77 $7.51 $7.72 $1.96 1,248
2020-03-30 $7.71 $7.71 $7.71 $7.71 $1.96 273
2020-03-27 $7.79 $7.99 $7.79 $7.96 $2.02 1,805
2020-03-26 $7.70 $8.15 $7.70 $7.88 $2.00 24,119
2020-03-25 $7.76 $8.15 $7.35 $8.04 $2.04 25,464
2020-03-24 $7.75 $8.16 $7.66 $7.76 $1.97 112,266
2020-03-23 $8.00 $8.31 $7.15 $8.31 $2.11 46,737
2020-03-20 $8.00 $8.05 $8.00 $8.00 $2.03 2,906
2020-03-19 $8.00 $8.11 $8.00 $8.11 $2.06 3,458
2020-03-18 $8.46 $8.46 $8.00 $8.00 $2.03 90,253
2020-03-17 $8.34 $8.60 $8.17 $8.60 $2.19 6,715
2020-03-16 $8.15 $8.37 $8.15 $8.15 $2.07 21,274
2020-03-13 $8.40 $8.54 $8.15 $8.54 $2.17 3,869
2020-03-12 $8.01 $8.50 $7.75 $8.15 $2.07 40,624
2020-03-11 $8.24 $8.24 $8.15 $8.17 $2.08 19,936
2020-03-10 $8.27 $8.73 $8.17 $8.17 $2.08 7,051
2020-03-09 $8.30 $8.36 $8.10 $8.36 $2.13 11,031
2020-03-06 $8.47 $8.76 $8.47 $8.76 $2.23 428
2020-03-05 $8.49 $8.63 $8.47 $8.47 $2.15 6,088
2020-03-04 $8.41 $8.50 $8.38 $8.50 $2.16 5,071
2020-03-03 $8.50 $8.52 $8.35 $8.44 $2.15 10,116
2020-03-02 $8.65 $8.65 $8.57 $8.57 $2.18 1,643
2020-02-28 $8.67 $8.67 $8.50 $8.51 $2.16 16,472
2020-02-27 $8.85 $8.85 $8.70 $8.71 $2.21 9,756
2020-02-26 $9.00 $9.00 $8.77 $8.77 $2.23 20,647
2020-02-25 $8.92 $9.00 $8.91 $9.00 $2.29 6,360
2020-02-24 $8.82 $8.88 $8.82 $8.87 $2.26 823
2020-02-21 $9.01 $9.01 $8.79 $8.79 $2.23 642
2020-02-20 $8.97 $9.03 $8.97 $9.03 $2.30 1,101
2020-02-19 $8.70 $8.88 $8.70 $8.88 $2.26 3,208
2020-02-18 $8.95 $9.06 $8.70 $8.70 $2.21 3,815
2020-02-14 $8.80 $8.88 $8.80 $8.88 $2.26 222
2020-02-13 $9.10 $9.10 $8.97 $8.97 $2.28 2,341
2020-02-12 $8.80 $9.10 $8.80 $8.98 $2.28 6,016
2020-02-11 $8.80 $8.82 $8.80 $8.80 $2.24 830
2020-02-10 $9.00 $9.00 $8.85 $8.85 $2.25 489
2020-02-07 $8.70 $9.15 $8.70 $9.00 $2.29 7,433
2020-02-06 $8.99 $8.99 $8.99 $8.99 $2.29 165
2020-02-05 $8.70 $8.70 $8.70 $8.70 $2.21 36
2020-02-04 $9.10 $9.10 $8.70 $8.70 $2.21 2,438
2020-02-03 $9.06 $9.11 $9.06 $9.11 $2.32 429
2020-01-31 $9.15 $9.16 $8.95 $9.16 $2.33 2,287
2020-01-30 $8.96 $9.06 $8.96 $9.06 $2.30 1,475
2020-01-29 $9.05 $9.05 $9.05 $9.05 $2.30 224
2020-01-28 $8.68 $9.10 $8.65 $8.85 $2.25 9,052
2020-01-27 $8.63 $8.66 $8.62 $8.62 $2.19 1,470
2020-01-24 $8.67 $8.72 $8.63 $8.70 $2.21 1,996
2020-01-23 $8.61 $8.69 $8.61 $8.69 $2.21 558
2020-01-22 $8.76 $8.76 $8.60 $8.60 $2.19 1,540
2020-01-21 $8.75 $8.76 $8.61 $8.76 $2.23 1,445
2020-01-17 $8.74 $8.76 $8.74 $8.76 $2.23 6,174
2020-01-16 $8.72 $8.75 $8.72 $8.74 $2.22 6,363
2020-01-15 $8.74 $8.74 $8.65 $8.72 $2.22 3,907
2020-01-14 $8.74 $8.74 $8.74 $8.74 $2.22 235
2020-01-13 $8.60 $8.69 $8.59 $8.65 $2.20 1,924
2020-01-10 $8.50 $8.50 $8.50 $8.50 $2.16 418
2020-01-09 $8.56 $8.56 $8.50 $8.56 $2.18 5,956
2020-01-08 $8.52 $8.52 $8.52 $8.52 $2.17 49
2020-01-07 $8.52 $8.52 $8.52 $8.52 $2.17 121
2020-01-06 $8.53 $8.60 $8.52 $8.52 $2.17 5,279
2020-01-03 $8.42 $8.65 $8.42 $8.50 $2.16 2,396
2020-01-02 $8.65 $8.72 $8.45 $8.70 $2.21 43,445
2019-12-31 $8.42 $8.99 $8.32 $8.32 $2.12 2,596
2019-12-30 $8.31 $8.73 $8.31 $8.32 $2.12 4,889
2019-12-27 $8.42 $8.50 $8.42 $8.42 $2.14 1,984
2019-12-26 $8.69 $8.69 $8.42 $8.42 $2.14 1,649
2019-12-24 $8.51 $8.51 $8.39 $8.39 $2.13 962
2019-12-23 $8.65 $8.65 $8.37 $8.61 $2.19 3,980
2019-12-20 $8.71 $8.75 $8.55 $8.55 $2.17 8,033
2019-12-19 $8.41 $8.76 $8.23 $8.55 $2.17 13,461
2019-12-18 $8.06 $8.24 $8.06 $8.22 $2.09 14,692
2019-12-17 $8.10 $8.12 $8.10 $8.10 $2.06 1,691
2019-12-16 $8.10 $8.20 $8.10 $8.20 $2.08 7,785
2019-12-13 $8.18 $8.19 $8.14 $8.18 $2.08 5,015
2019-12-12 $8.12 $8.18 $8.12 $8.18 $2.08 1,017
2019-12-11 $8.13 $8.16 $8.05 $8.16 $2.07 10,010
2019-12-10 $8.11 $8.12 $8.11 $8.12 $2.06 2,587
2019-12-09 $8.06 $8.14 $8.05 $8.06 $2.05 5,127
2019-12-06 $8.18 $8.19 $8.05 $8.05 $2.05 2,399
2019-12-05 $8.15 $8.20 $8.15 $8.19 $2.08 1,228
2019-12-04 $8.10 $8.10 $8.05 $8.05 $2.05 19,596
2019-12-03 $8.10 $8.14 $8.10 $8.14 $2.07 1,123
2019-12-02 $8.14 $8.15 $8.09 $8.15 $2.07 1,447
2019-11-29 $8.12 $8.15 $8.10 $8.14 $2.07 10,978
2019-11-27 $8.25 $8.25 $8.00 $8.00 $2.03 4,454
2019-11-26 $8.07 $8.25 $7.93 $8.24 $2.09 25,237
2019-11-25 $8.21 $8.27 $8.16 $8.21 $2.09 4,210
2019-11-22 $8.25 $8.40 $8.16 $8.16 $2.07 717
2019-11-21 $8.28 $8.33 $8.28 $8.33 $2.12 1,006
2019-11-20 $8.42 $8.42 $8.25 $8.25 $2.10 2,398
2019-11-19 $8.20 $8.52 $8.20 $8.36 $2.13 2,865
2019-11-18 $8.41 $8.42 $8.23 $8.23 $2.09 1,606
2019-11-15 $8.56 $8.56 $8.55 $8.55 $2.17 1,604
2019-11-14 $8.56 $8.56 $8.53 $8.56 $2.18 4,945
2019-11-13 $8.40 $8.51 $8.40 $8.51 $2.16 4,666
2019-11-12 $8.39 $8.39 $8.39 $8.39 $2.13 167
2019-11-11 $8.30 $8.40 $8.30 $8.40 $2.14 2,574
2019-11-08 $8.39 $8.39 $8.39 $8.39 $2.13 766
2019-11-07 $8.38 $8.42 $8.35 $8.35 $2.12 870
2019-11-06 $8.46 $8.46 $8.41 $8.41 $2.14 737
2019-11-05 $8.38 $8.38 $8.38 $8.38 $2.13 102
2019-11-04 $8.47 $8.47 $8.46 $8.46 $2.15 3,052
2019-11-01 $8.56 $8.56 $8.46 $8.46 $2.15 854
2019-10-31 $8.61 $8.62 $8.56 $8.56 $2.18 3,935
2019-10-30 $8.69 $8.69 $8.63 $8.67 $2.20 1,070
2019-10-29 $8.68 $8.70 $8.60 $8.60 $2.19 1,206
2019-10-28 $8.62 $8.62 $8.56 $8.60 $2.19 591
2019-10-25 $8.56 $8.64 $8.56 $8.61 $2.19 1,931
2019-10-24 $8.49 $8.56 $8.49 $8.56 $2.18 1,316
2019-10-23 $8.51 $8.51 $8.51 $8.51 $2.16 355
2019-10-22 $8.50 $8.57 $8.50 $8.50 $2.16 2,590
2019-10-21 $8.60 $8.64 $8.60 $8.64 $2.20 640
2019-10-18 $8.67 $8.67 $8.67 $8.67 $2.20 11
2019-10-17 $8.67 $8.67 $8.67 $8.67 $2.20 44
2019-10-16 $8.67 $8.67 $8.67 $8.67 $2.20 287
2019-10-15 $8.55 $8.72 $8.55 $8.71 $2.21 1,899
2019-10-14 $8.80 $8.80 $8.55 $8.55 $2.17 10,390
2019-10-11 $9.01 $9.01 $8.80 $8.80 $2.24 3,801
2019-10-10 $9.18 $9.18 $9.18 $9.18 $2.33 422
2019-10-09 $9.20 $9.21 $9.18 $9.18 $2.33 570
2019-10-08 $9.02 $9.02 $9.02 $9.02 $2.29 289
2019-10-07 $9.11 $9.15 $8.99 $9.15 $2.33 5,846
2019-10-04 $9.11 $9.16 $9.11 $9.16 $2.33 2,637
2019-10-03 $9.16 $9.24 $9.11 $9.12 $2.32 2,202
2019-10-02 $9.50 $9.50 $9.16 $9.16 $2.33 7,624
2019-10-01 $9.40 $10.09 $9.06 $9.23 $2.35 116,805
2019-09-30 $9.24 $9.57 $9.24 $9.57 $2.43 6,434
2019-09-27 $9.09 $9.09 $9.09 $9.09 $2.31 193
2019-09-26 $9.11 $9.15 $8.81 $9.09 $2.31 2,343
2019-09-25 $9.07 $9.07 $9.07 $9.07 $2.31 250
2019-09-24 $9.35 $9.49 $9.07 $9.07 $2.31 5,082
2019-09-23 $9.21 $9.21 $9.21 $9.21 $2.34 219
2019-09-20 $9.06 $9.49 $9.06 $9.49 $2.41 3,656
2019-09-19 $9.01 $9.11 $9.01 $9.11 $2.32 855
2019-09-18 $8.75 $9.14 $8.75 $9.00 $2.29 2,755
2019-09-17 $8.62 $8.75 $8.62 $8.75 $2.22 1,004
2019-09-16 $8.94 $9.01 $8.72 $8.81 $2.24 1,857
2019-09-13 $8.84 $9.01 $8.66 $8.88 $2.26 2,332
2019-09-12 $8.58 $9.28 $8.58 $8.67 $2.20 2,917
2019-09-11 $8.80 $8.80 $8.80 $8.80 $2.24 270
2019-09-10 $9.08 $9.36 $8.81 $8.81 $2.24 1,214
2019-09-09 $8.80 $9.00 $8.80 $9.00 $2.29 4,231
2019-09-06 $8.54 $9.00 $8.54 $9.00 $2.29 4,171
2019-09-05 $8.55 $8.77 $8.55 $8.75 $2.22 1,777
2019-09-04 $8.57 $8.75 $8.57 $8.75 $2.22 5,009
2019-09-03 $9.12 $9.12 $8.55 $8.76 $2.23 10,345
2019-08-30 $9.28 $9.34 $9.16 $9.26 $2.35 2,275
2019-08-29 $9.40 $9.40 $9.15 $9.15 $2.33 323
2019-08-28 $9.27 $9.40 $9.27 $9.40 $2.39 556
2019-08-27 $9.30 $9.30 $9.30 $9.30 $2.36 559
2019-08-26 $9.34 $9.34 $9.30 $9.33 $2.37 1,163
2019-08-23 $9.27 $9.28 $9.27 $9.28 $2.36 361
2019-08-22 $9.25 $9.44 $9.25 $9.44 $2.40 1,869
2019-08-21 $9.33 $9.50 $9.29 $9.50 $2.42 2,668
2019-08-20 $9.16 $9.87 $9.16 $9.50 $2.42 4,754
2019-08-19 $9.14 $9.14 $9.10 $9.12 $2.32 2,977
2019-08-16 $9.04 $9.17 $9.01 $9.17 $2.33 3,694
2019-08-15 $9.00 $9.02 $8.50 $8.92 $2.27 3,394
2019-08-14 $9.34 $9.36 $9.27 $9.30 $2.36 1,464
2019-08-13 $9.30 $9.30 $9.30 $9.30 $2.36 1,779
2019-08-12 $9.10 $9.22 $9.10 $9.22 $2.34 869
2019-08-09 $9.05 $9.32 $8.95 $8.95 $2.28 2,586
2019-08-08 $9.44 $9.44 $9.39 $9.39 $2.39 702
2019-08-07 $9.58 $9.58 $9.30 $9.55 $2.43 1,168
2019-08-06 $9.53 $9.58 $9.16 $9.58 $2.44 23,646
2019-08-05 $9.42 $9.44 $9.41 $9.44 $2.40 2,389
2019-08-02 $9.55 $9.58 $9.47 $9.47 $2.41 3,627
2019-08-01 $9.18 $9.57 $9.18 $9.55 $2.43 7,806
2019-07-31 $9.28 $9.49 $9.19 $9.19 $2.34 1,860
2019-07-30 $9.18 $9.52 $8.89 $9.20 $2.34 15,939
2019-07-29 $8.58 $9.18 $8.58 $8.73 $2.22 11,257
2019-07-26 $8.55 $8.73 $8.50 $8.69 $2.21 1,969
2019-07-25 $8.61 $8.61 $8.55 $8.55 $2.17 6,823
2019-07-24 $8.53 $8.62 $8.53 $8.62 $2.19 8,777
2019-07-23 $8.71 $8.71 $8.55 $8.55 $2.17 1,848
2019-07-22 $8.55 $8.69 $8.50 $8.69 $2.21 2,698
2019-07-19 $8.39 $8.47 $8.39 $8.46 $2.15 14,470
2019-07-18 $8.54 $8.54 $8.50 $8.50 $2.16 1,709
2019-07-17 $8.50 $8.62 $8.50 $8.55 $2.17 5,693
2019-07-16 $8.45 $8.45 $8.45 $8.45 $2.15 5
2019-07-15 $8.41 $8.50 $8.41 $8.45 $2.15 3,069
2019-07-12 $8.40 $8.62 $8.39 $8.41 $2.14 13,017
2019-07-11 $8.38 $8.40 $8.35 $8.38 $2.13 5,137
2019-07-10 $8.30 $8.30 $8.30 $8.30 $2.11 162
2019-07-09 $8.30 $8.30 $8.30 $8.30 $2.11 173
2019-07-08 $8.30 $8.30 $8.30 $8.30 $2.11 525
2019-07-05 $8.38 $8.38 $8.38 $8.38 $2.13 2
2019-07-03 $8.38 $8.38 $8.38 $8.38 $2.13 8
2019-07-02 $8.16 $8.61 $8.16 $8.38 $2.13 2,468
2019-07-01 $8.30 $8.30 $8.30 $8.30 $2.11 327
2019-06-28 $8.29 $8.41 $8.29 $8.30 $2.11 4,933
2019-06-27 $8.29 $8.35 $8.28 $8.35 $2.12 844
2019-06-26 $8.35 $8.35 $8.35 $8.35 $2.12 100
2019-06-25 $8.19 $8.45 $8.19 $8.35 $2.12 1,791
2019-06-24 $8.21 $8.21 $8.21 $8.21 $2.09 309
2019-06-21 $8.24 $8.43 $8.20 $8.43 $2.14 8,248
2019-06-20 $8.59 $8.59 $8.35 $8.35 $2.12 521
2019-06-19 $8.36 $8.62 $8.15 $8.58 $2.18 9,242
2019-06-18 $8.12 $8.40 $8.12 $8.37 $2.13 852
2019-06-17 $8.26 $8.34 $8.26 $8.34 $2.12 1,450
2019-06-14 $8.45 $8.45 $8.16 $8.16 $2.07 604
2019-06-13 $8.20 $8.49 $8.12 $8.49 $2.16 1,540
2019-06-12 $8.10 $8.13 $8.07 $8.13 $2.07 5,244
2019-06-11 $8.08 $8.11 $8.07 $8.09 $2.06 3,063
2019-06-10 $8.20 $8.20 $8.04 $8.04 $2.04 4,302
2019-06-07 $8.04 $8.12 $8.04 $8.12 $2.06 721
2019-06-06 $8.04 $8.09 $7.97 $8.00 $2.03 10,014
2019-06-05 $8.10 $8.18 $8.04 $8.18 $2.08 4,353
2019-06-04 $8.10 $8.20 $8.10 $8.19 $2.08 2,251
2019-06-03 $8.22 $8.22 $8.22 $8.22 $2.09 466
2019-05-31 $8.07 $8.30 $8.07 $8.30 $2.11 1,097
2019-05-30 $8.32 $8.32 $8.28 $8.28 $2.11 324
2019-05-29 $8.08 $8.34 $8.08 $8.34 $2.12 9,415
2019-05-28 $8.04 $8.07 $8.04 $8.06 $2.05 4,744
2019-05-24 $8.08 $8.20 $8.03 $8.05 $2.05 8,231
2019-05-23 $7.98 $8.00 $7.94 $7.98 $2.03 2,667
2019-05-22 $7.85 $7.85 $7.85 $7.85 $2.00 18
2019-05-21 $8.05 $8.09 $7.85 $7.85 $2.00 492
2019-05-20 $8.05 $8.05 $8.05 $8.05 $2.05 1,458
2019-05-17 $7.87 $7.94 $7.80 $7.80 $1.98 2,971
2019-05-16 $7.98 $8.26 $7.90 $7.90 $2.01 8,740
2019-05-15 $7.88 $7.88 $7.88 $7.88 $2.00 351
2019-05-14 $7.89 $7.94 $7.84 $7.88 $2.00 913
2019-05-13 $8.05 $8.05 $7.90 $8.01 $2.04 735
2019-05-10 $8.25 $8.38 $7.92 $7.92 $2.01 7,716
2019-05-09 $7.96 $8.23 $7.96 $8.22 $2.09 1,885
2019-05-08 $7.96 $8.19 $7.95 $8.03 $2.04 36,869
2019-05-07 $7.85 $7.99 $7.74 $7.99 $2.03 4,729
2019-05-06 $7.69 $7.87 $7.69 $7.76 $1.97 1,263
2019-05-03 $7.57 $7.78 $7.55 $7.78 $1.98 8,179
2019-05-02 $7.68 $7.69 $7.55 $7.65 $1.94 19,003
2019-05-01 $7.61 $7.64 $7.61 $7.64 $1.94 4,698
2019-04-30 $7.56 $7.68 $7.50 $7.67 $1.95 15,724
2019-04-29 $7.73 $7.76 $7.68 $7.76 $1.97 8,441
2019-04-26 $7.62 $7.72 $7.56 $7.60 $1.93 13,154
2019-04-25 $7.72 $7.87 $7.61 $7.74 $1.97 26,838
2019-04-24 $7.70 $7.82 $7.70 $7.75 $1.97 5,657
2019-04-23 $7.81 $7.81 $7.71 $7.71 $1.96 4,587
2019-04-22 $7.70 $7.90 $7.66 $7.66 $1.95 10,400
2019-04-18 $7.81 $7.83 $7.71 $7.78 $1.98 1,577
2019-04-17 $7.80 $7.91 $7.75 $7.80 $1.98 1,432
2019-04-16 $7.77 $8.01 $7.77 $7.99 $2.03 951
2019-04-15 $8.02 $8.02 $7.81 $7.99 $2.03 855
2019-04-12 $7.88 $7.99 $7.88 $7.92 $2.01 2,960
2019-04-11 $8.08 $8.08 $7.77 $7.89 $2.01 1,668
2019-04-10 $7.90 $8.03 $7.81 $7.81 $1.99 8,432
2019-04-09 $7.90 $7.92 $7.81 $7.92 $2.01 22,711
2019-04-08 $8.05 $8.05 $7.99 $7.99 $2.03 1,699
2019-04-05 $8.08 $8.08 $7.90 $7.90 $2.01 1,107
2019-04-04 $8.10 $8.10 $7.91 $7.91 $2.01 3,256
2019-04-03 $8.00 $8.15 $7.96 $8.14 $2.07 1,604
2019-04-02 $7.91 $7.91 $7.91 $7.91 $2.01 2,134
2019-04-01 $8.06 $8.20 $7.96 $8.00 $2.03 6,703
2019-03-29 $8.06 $8.16 $8.03 $8.07 $2.05 3,033
2019-03-28 $7.80 $8.20 $7.80 $8.20 $2.08 1,045
2019-03-27 $7.97 $7.98 $7.85 $7.97 $2.03 2,513
2019-03-26 $7.99 $8.00 $7.86 $7.86 $2.00 862
2019-03-25 $7.88 $8.04 $7.73 $8.00 $2.03 9,742
2019-03-22 $7.81 $8.04 $7.62 $8.04 $2.04 35,798
2019-03-21 $7.96 $8.02 $7.80 $7.81 $1.99 13,017
2019-03-20 $8.00 $8.07 $7.95 $7.95 $2.02 19,956
2019-03-19 $7.96 $8.08 $7.95 $8.05 $2.05 7,682
2019-03-18 $8.06 $8.48 $8.06 $8.11 $2.06 15,639
2019-03-15 $8.07 $8.29 $8.05 $8.19 $2.08 8,255
2019-03-14 $8.02 $8.40 $7.95 $8.40 $2.14 8,039
2019-03-13 $8.11 $8.24 $8.10 $8.10 $2.06 3,078
2019-03-12 $8.07 $8.38 $8.02 $8.38 $2.13 7,184
2019-03-11 $8.08 $8.45 $8.02 $8.10 $2.06 28,525
2019-03-08 $8.17 $8.35 $8.17 $8.21 $2.09 1,316
2019-03-07 $8.17 $8.17 $8.17 $8.17 $2.08 638
2019-03-06 $8.23 $8.35 $8.15 $8.35 $2.12 469
2019-03-05 $8.06 $8.43 $8.06 $8.41 $2.14 13,526
2019-03-04 $8.05 $8.38 $8.02 $8.22 $2.09 6,824
2019-03-01 $8.12 $8.43 $8.04 $8.40 $2.14 6,446
2019-02-28 $8.09 $8.39 $8.01 $8.29 $2.11 5,113
2019-02-27 $8.02 $8.42 $8.00 $8.10 $2.06 8,315
2019-02-26 $8.25 $8.40 $8.00 $8.24 $2.09 5,347
2019-02-25 $8.40 $8.40 $8.14 $8.24 $2.10 1,963
2019-02-22 $8.00 $8.00 $8.00 $8.00 $2.03 676
2019-02-21 $8.15 $8.40 $8.15 $8.40 $2.14 491
2019-02-20 $8.12 $8.15 $8.12 $8.15 $2.07 975
2019-02-19 $8.15 $8.15 $8.15 $8.15 $2.07 255
2019-02-15 $8.15 $8.15 $8.15 $8.15 $2.07 172
2019-02-14 $8.40 $8.40 $8.15 $8.15 $2.07 480
2019-02-13 $8.40 $8.40 $8.40 $8.40 $2.14 160
2019-02-12 $8.15 $8.15 $8.15 $8.15 $2.07 39
2019-02-11 $8.15 $8.15 $8.15 $8.15 $2.07 137
2019-02-08 $8.16 $8.34 $8.12 $8.12 $2.06 1,873
2019-02-07 $8.07 $8.07 $8.07 $8.07 $2.05 42
2019-02-06 $8.07 $8.07 $8.06 $8.07 $2.05 1,135
2019-02-05 $8.05 $8.06 $8.05 $8.06 $2.05 612
2019-02-04 $7.92 $8.12 $7.92 $8.12 $2.06 1,610
2019-02-01 $8.12 $8.12 $8.12 $8.12 $2.06 142
2019-01-31 $8.23 $8.23 $8.00 $8.12 $2.06 1,509
2019-01-30 $8.06 $8.26 $8.06 $8.26 $2.10 3,120
2019-01-29 $8.40 $8.40 $8.28 $8.28 $2.11 1,142
2019-01-28 $8.12 $8.40 $8.12 $8.40 $2.14 800
2019-01-25 $8.39 $8.43 $8.34 $8.34 $2.12 2,358
2019-01-24 $8.16 $8.16 $8.16 $8.16 $2.07 14
2019-01-23 $8.16 $8.16 $8.16 $8.16 $2.07 663
2019-01-22 $8.22 $8.24 $8.15 $8.24 $2.09 3,507
2019-01-18 $8.20 $8.20 $8.18 $8.20 $2.08 1,534
2019-01-17 $8.20 $8.32 $8.19 $8.19 $2.08 537
2019-01-16 $8.21 $8.31 $8.21 $8.31 $2.11 2,589
2019-01-15 $8.25 $8.25 $8.25 $8.25 $2.10 259
2019-01-14 $8.15 $8.22 $8.15 $8.20 $2.08 1,894
2019-01-11 $8.00 $8.12 $7.99 $8.12 $2.06 1,945
2019-01-10 $8.02 $8.02 $8.02 $8.02 $2.04 72
2019-01-09 $8.02 $8.02 $8.02 $8.02 $2.04 44
2019-01-08 $8.02 $8.02 $8.02 $8.02 $2.04 1,093
2019-01-07 $7.95 $8.09 $7.95 $8.09 $2.06 421
2019-01-04 $8.25 $8.25 $8.25 $8.25 $2.10 290
2019-01-03 $8.24 $8.25 $7.87 $7.87 $2.00 2,596
2019-01-02 $7.72 $8.25 $7.63 $8.25 $2.10 2,716
2018-12-31 $7.87 $7.95 $7.53 $7.90 $2.01 8,599
2018-12-28 $7.80 $7.94 $7.80 $7.87 $2.00 2,248
2018-12-27 $7.36 $7.87 $7.36 $7.70 $1.96 3,106
2018-12-26 $7.27 $7.51 $7.25 $7.51 $1.91 4,545
2018-12-24 $7.40 $7.69 $7.29 $7.69 $1.96 630
2018-12-21 $7.24 $7.57 $7.24 $7.38 $1.88 12,166
2018-12-20 $7.72 $7.72 $7.25 $7.37 $1.87 17,066
2018-12-19 $7.52 $7.61 $7.48 $7.48 $1.90 16,199
2018-12-18 $7.68 $7.70 $7.51 $7.52 $1.91 20,101
2018-12-17 $7.99 $8.11 $7.70 $7.70 $1.96 31,907
2018-12-14 $7.96 $7.99 $7.90 $7.90 $2.01 14,220
2018-12-13 $8.15 $8.16 $7.91 $7.91 $2.01 9,609
2018-12-12 $8.04 $8.15 $8.04 $8.15 $2.07 1,176
2018-12-11 $8.20 $8.20 $8.16 $8.16 $2.07 636
2018-12-10 $8.49 $8.49 $8.25 $8.25 $2.10 9,105
2018-12-07 $8.11 $8.35 $8.11 $8.35 $2.12 537
2018-12-06 $8.80 $8.80 $8.69 $8.69 $2.21 687
2018-12-04 $8.43 $8.81 $8.43 $8.81 $2.24 9,797
2018-12-03 $8.60 $8.75 $8.00 $8.20 $2.08 19,854
2018-11-30 $8.71 $8.75 $8.60 $8.60 $2.19 11,150
2018-11-29 $7.94 $8.75 $7.94 $8.70 $2.21 2,389
2018-11-28 $8.45 $8.57 $8.40 $8.40 $2.14 3,528
2018-11-27 $8.43 $8.46 $8.30 $8.36 $2.13 7,453
2018-11-26 $8.15 $8.23 $8.10 $8.23 $2.09 2,032
2018-11-23 $8.10 $8.10 $8.10 $8.10 $2.06 323
2018-11-21 $8.09 $8.10 $8.00 $8.00 $2.03 3,257
2018-11-20 $7.88 $8.09 $7.85 $8.09 $2.06 4,408
2018-11-19 $7.71 $7.71 $7.71 $7.71 $1.96 167
2018-11-16 $7.85 $7.88 $7.64 $7.71 $1.96 2,001
2018-11-15 $7.83 $7.83 $7.74 $7.74 $1.97 1,183
2018-11-14 $7.80 $7.89 $7.70 $7.74 $1.97 10,140
2018-11-13 $7.77 $7.88 $7.50 $7.53 $1.91 11,567
2018-11-12 $7.70 $7.77 $7.70 $7.77 $1.98 823
2018-11-09 $7.80 $7.80 $7.80 $7.80 $1.98 153
2018-11-08 $7.70 $7.80 $7.70 $7.80 $1.98 2,986
2018-11-07 $7.88 $7.95 $7.88 $7.95 $2.02 329
2018-11-06 $7.70 $7.78 $7.36 $7.50 $1.91 10,280
2018-11-05 $7.91 $7.91 $7.70 $7.70 $1.96 1,156
2018-11-02 $7.99 $8.03 $7.77 $7.77 $1.98 3,043
2018-11-01 $7.79 $7.90 $7.70 $7.81 $1.99 2,382
2018-10-31 $7.89 $7.89 $7.70 $7.70 $1.96 653
2018-10-30 $7.82 $7.95 $7.72 $7.72 $1.96 2,135
2018-10-29 $7.96 $7.96 $7.93 $7.93 $2.02 698
2018-10-26 $8.00 $8.08 $7.70 $7.80 $1.98 4,662
2018-10-25 $7.94 $8.08 $7.94 $8.00 $2.03 5,129
2018-10-24 $7.82 $8.21 $7.82 $8.01 $2.04 3,271
2018-10-23 $7.89 $7.89 $7.78 $7.89 $2.01 59,440
2018-10-22 $7.90 $8.03 $7.89 $8.00 $2.03 15,702
2018-10-19 $8.09 $8.10 $7.85 $7.87 $2.00 37,444
2018-10-18 $8.41 $8.49 $8.09 $8.30 $2.11 8,896
2018-10-17 $8.50 $8.50 $8.49 $8.49 $2.16 14,764
2018-10-16 $8.49 $8.55 $8.49 $8.55 $2.17 2,094
2018-10-15 $8.60 $8.60 $8.51 $8.51 $2.16 4,821
2018-10-12 $8.67 $8.72 $8.54 $8.60 $2.19 3,790
2018-10-11 $8.67 $8.67 $8.67 $8.67 $2.20 377
2018-10-10 $8.75 $8.96 $8.71 $8.80 $2.24 4,311
2018-10-09 $8.71 $8.92 $8.71 $8.71 $2.21 1,004
2018-10-08 $9.00 $9.00 $8.76 $9.00 $2.29 27,679
2018-10-05 $8.95 $9.00 $8.71 $9.00 $2.29 16,060
2018-10-04 $9.05 $9.05 $9.05 $9.05 $2.30 372
2018-10-03 $9.12 $9.12 $9.09 $9.09 $2.31 2,749
2018-10-02 $8.98 $9.04 $8.54 $9.00 $2.29 23,672
2018-10-01 $9.00 $9.00 $9.00 $9.00 $2.29 434
2018-09-28 $9.00 $9.16 $8.51 $8.98 $2.28 85,818
2018-09-27 $8.68 $8.98 $8.68 $8.95 $2.28 658
2018-09-26 $8.74 $8.74 $8.63 $8.64 $2.20 2,221
2018-09-25 $8.77 $8.77 $8.75 $8.76 $2.23 4,694
2018-09-24 $8.75 $8.99 $8.71 $8.74 $2.22 3,483
2018-09-21 $8.77 $8.90 $8.65 $8.65 $2.20 7,951
2018-09-20 $8.89 $8.89 $8.85 $8.85 $2.25 698
2018-09-19 $8.75 $8.99 $8.75 $8.99 $2.29 387
2018-09-18 $8.75 $8.75 $8.75 $8.75 $2.22 1,109
2018-09-17 $8.67 $9.00 $8.63 $8.67 $2.20 32,190
2018-09-14 $8.97 $8.97 $8.63 $8.63 $2.19 522
2018-09-13 $8.71 $8.75 $8.64 $8.64 $2.20 3,324
2018-09-12 $8.87 $8.94 $8.87 $8.90 $2.26 3,069
2018-09-11 $8.70 $8.70 $8.70 $8.70 $2.21 687
2018-09-10 $8.72 $8.92 $8.63 $8.80 $2.24 1,928
2018-09-07 $8.80 $8.84 $8.75 $8.77 $2.23 3,723
2018-09-06 $9.16 $9.16 $9.16 $9.16 $2.33 119
2018-09-05 $9.25 $9.25 $9.18 $9.18 $2.33 520
2018-09-04 $9.07 $9.24 $9.07 $9.24 $2.35 8,095
2018-08-31 $9.14 $9.14 $9.14 $9.14 $2.32 169
2018-08-30 $9.05 $9.05 $9.05 $9.05 $2.30 658
2018-08-29 $9.07 $9.20 $8.87 $9.14 $2.32 1,851
2018-08-28 $9.19 $9.19 $9.19 $9.19 $2.34 1,648
2018-08-27 $9.19 $9.19 $9.19 $9.19 $2.34 275
2018-08-24 $9.00 $9.25 $8.78 $9.25 $2.35 3,996
2018-08-23 $8.89 $8.90 $8.77 $8.90 $2.26 2,525
2018-08-22 $8.88 $8.88 $8.88 $8.88 $2.26 263
2018-08-21 $8.37 $9.46 $8.36 $8.75 $2.22 30,832
2018-08-20 $8.10 $8.10 $8.10 $8.10 $2.06 2,347
2018-08-17 $8.23 $8.23 $8.11 $8.11 $2.06 5,757
2018-08-16 $8.05 $8.46 $8.05 $8.34 $2.12 1,569
2018-08-15 $8.32 $8.41 $7.99 $8.04 $2.04 12,327
2018-08-14 $8.40 $8.54 $8.33 $8.33 $2.12 2,921
2018-08-13 $8.39 $8.50 $8.35 $8.50 $2.16 6,256
2018-08-10 $8.25 $8.35 $8.25 $8.35 $2.12 743
2018-08-09 $8.35 $8.40 $8.35 $8.35 $2.12 7,318
2018-08-08 $8.35 $8.39 $8.35 $8.35 $2.12 2,982
2018-08-07 $8.29 $8.40 $8.29 $8.40 $2.14 7,427
2018-08-06 $8.25 $8.28 $8.22 $8.25 $2.10 4,893
2018-08-03 $8.28 $8.28 $8.21 $8.25 $2.10 1,383
2018-08-02 $8.23 $8.25 $7.95 $8.25 $2.10 5,681
2018-08-01 $8.22 $8.22 $8.22 $8.22 $2.09 738
2018-07-31 $8.14 $8.20 $7.92 $7.92 $2.01 7,801
2018-07-30 $8.13 $8.13 $8.10 $8.10 $2.06 2,022
2018-07-27 $8.01 $8.13 $8.01 $8.13 $2.07 811
2018-07-26 $8.02 $8.03 $7.95 $8.00 $2.03 6,374
2018-07-25 $8.01 $8.02 $8.00 $8.02 $2.04 6,739
2018-07-24 $8.03 $8.08 $7.93 $8.01 $2.04 8,578
2018-07-23 $8.09 $8.09 $8.06 $8.06 $2.05 5,433
2018-07-20 $7.96 $8.06 $7.81 $8.06 $2.05 6,358
2018-07-19 $7.81 $7.81 $7.81 $7.81 $1.99 481
2018-07-18 $8.05 $8.07 $8.02 $8.06 $2.05 6,476
2018-07-17 $7.96 $8.06 $7.94 $7.96 $2.02 3,423
2018-07-16 $7.93 $8.07 $7.93 $7.96 $2.02 2,448
2018-07-13 $8.00 $8.00 $8.00 $8.00 $2.03 156
2018-07-12 $7.99 $8.15 $7.97 $8.09 $2.06 25,013
2018-07-11 $7.90 $8.02 $7.90 $7.95 $2.02 3,154
2018-07-10 $7.97 $8.03 $7.97 $7.99 $2.03 2,130
2018-07-09 $7.80 $8.00 $7.80 $7.89 $2.01 5,773
2018-07-06 $7.84 $7.90 $7.82 $7.90 $2.01 10,573
2018-07-05 $7.84 $7.90 $7.79 $7.79 $1.98 3,707
2018-07-03 $7.91 $7.91 $7.85 $7.85 $2.00 11,539
2018-07-02 $7.91 $7.93 $7.91 $7.93 $2.02 3,516
2018-06-29 $7.76 $7.92 $7.76 $7.89 $2.01 24,930
2018-06-28 $7.78 $7.93 $7.78 $7.93 $2.02 1,529
2018-06-27 $7.72 $7.72 $7.55 $7.62 $1.94 538
2018-06-26 $7.86 $7.86 $7.86 $7.86 $2.00 258
2018-06-25 $7.84 $7.92 $7.56 $7.86 $2.00 6,371
2018-06-22 $7.57 $7.76 $7.57 $7.76 $1.97 2,211
2018-06-21 $7.57 $7.60 $7.56 $7.56 $1.92 7,012
2018-06-20 $7.62 $7.62 $7.58 $7.60 $1.93 1,004
2018-06-19 $7.64 $7.72 $7.58 $7.62 $1.94 2,837
2018-06-18 $7.81 $7.82 $7.66 $7.66 $1.95 3,132
2018-06-15 $7.68 $7.89 $7.58 $7.89 $2.01 11,420
2018-06-14 $7.86 $7.95 $7.61 $7.85 $2.00 14,888
2018-06-13 $7.88 $7.94 $7.73 $7.90 $2.01 18,625
2018-06-12 $7.84 $7.92 $7.84 $7.90 $2.01 1,629
2018-06-11 $7.85 $7.97 $7.84 $7.84 $1.99 1,108
2018-06-08 $7.94 $7.94 $7.90 $7.91 $2.01 5,441
2018-06-07 $7.84 $7.85 $7.83 $7.85 $2.00 7,246
2018-06-06 $7.94 $7.95 $7.64 $7.90 $2.01 12,461
2018-06-05 $8.06 $8.06 $8.00 $8.00 $2.03 8,250
2018-06-04 $7.96 $8.06 $7.88 $8.06 $2.05 3,788
2018-06-01 $7.75 $7.96 $7.75 $7.96 $2.02 5,637
2018-05-31 $7.82 $7.82 $7.82 $7.82 $1.99 26
2018-05-30 $7.76 $7.83 $7.76 $7.82 $1.99 1,602
2018-05-29 $7.65 $7.83 $7.62 $7.82 $1.99 3,306
2018-05-25 $7.59 $7.60 $7.59 $7.60 $1.93 1,751
2018-05-24 $7.52 $7.52 $7.52 $7.52 $1.91 220
2018-05-23 $7.52 $7.52 $7.52 $7.52 $1.91 600
2018-05-22 $7.26 $7.61 $7.26 $7.59 $1.93 6,729
2018-05-21 $7.54 $7.54 $7.49 $7.49 $1.90 1,727
2018-05-18 $7.65 $7.80 $7.25 $7.27 $1.85 3,247
2018-05-17 $7.38 $7.81 $7.35 $7.68 $1.95 24,366
2018-05-16 $7.35 $7.48 $7.32 $7.33 $1.86 9,207
2018-05-15 $7.04 $7.24 $7.02 $7.24 $1.84 5,421
2018-05-14 $6.95 $7.10 $6.94 $7.05 $1.79 6,519
2018-05-11 $7.00 $7.00 $6.96 $6.97 $1.77 3,891
2018-05-10 $7.28 $7.28 $6.96 $6.96 $1.77 3,231
2018-05-09 $7.14 $7.29 $7.00 $7.19 $1.83 5,821
2018-05-08 $7.25 $7.25 $7.11 $7.21 $1.83 1,587
2018-05-07 $7.35 $7.46 $6.93 $6.93 $1.76 27,088
2018-05-04 $7.26 $7.36 $7.25 $7.25 $1.84 9,773
2018-05-03 $7.03 $7.19 $7.03 $7.17 $1.82 2,352
2018-05-02 $6.87 $7.12 $6.86 $7.12 $1.81 10,723
2018-05-01 $6.90 $6.94 $6.85 $6.94 $1.76 6,833
2018-04-30 $6.89 $6.90 $6.84 $6.84 $1.74 12,196
2018-04-27 $6.76 $6.95 $6.76 $6.86 $1.74 11,584
2018-04-26 $6.83 $6.95 $6.77 $6.77 $1.72 8,270
2018-04-25 $6.95 $7.00 $6.95 $6.96 $1.77 3,680
2018-04-24 $7.02 $7.05 $6.87 $6.94 $1.76 12,967
2018-04-23 $6.87 $6.98 $6.78 $6.95 $1.77 15,050
2018-04-20 $6.93 $6.95 $6.92 $6.94 $1.76 3,355
2018-04-19 $6.97 $6.97 $6.86 $6.88 $1.75 3,849
2018-04-18 $7.07 $7.10 $6.96 $7.01 $1.78 6,837
2018-04-17 $7.17 $7.20 $7.16 $7.16 $1.82 3,363
2018-04-16 $7.05 $7.18 $7.02 $7.16 $1.82 6,683
2018-04-13 $7.02 $7.02 $6.98 $6.98 $1.77 3,481
2018-04-12 $7.10 $7.10 $6.86 $6.99 $1.78 2,155
2018-04-11 $7.13 $7.13 $7.10 $7.10 $1.81 1,915
2018-04-10 $6.78 $7.09 $6.78 $7.09 $1.80 20,416
2018-04-09 $7.00 $7.08 $6.76 $6.80 $1.73 7,716
2018-04-06 $7.01 $7.02 $7.01 $7.02 $1.78 303
2018-04-05 $7.42 $7.42 $6.82 $7.01 $1.78 2,697
2018-04-04 $6.92 $7.49 $6.82 $7.49 $1.90 3,380
2018-04-03 $6.84 $6.88 $6.84 $6.86 $1.74 2,184
2018-04-02 $7.02 $7.03 $6.82 $6.83 $1.74 18,994
2018-03-29 $7.10 $7.10 $6.95 $6.95 $1.77 1,818
2018-03-28 $7.09 $7.14 $7.00 $7.03 $1.79 5,542
2018-03-27 $7.05 $7.11 $7.05 $7.07 $1.80 1,241
2018-03-26 $7.11 $7.19 $7.00 $7.04 $1.79 6,712
2018-03-23 $7.20 $7.20 $7.05 $7.18 $1.83 4,454
2018-03-22 $7.18 $7.19 $7.18 $7.19 $1.83 1,350
2018-03-21 $7.15 $7.25 $7.15 $7.20 $1.83 83,733
2018-03-20 $7.10 $7.18 $7.09 $7.17 $1.82 1,012
2018-03-19 $7.20 $7.20 $7.19 $7.19 $1.83 616
2018-03-16 $7.16 $7.30 $7.12 $7.12 $1.81 10,411
2018-03-15 $7.63 $7.63 $7.03 $7.25 $1.84 9,075
2018-03-14 $7.15 $7.63 $7.12 $7.63 $1.94 21,508
2018-03-13 $7.20 $7.20 $7.15 $7.20 $1.83 1,710
2018-03-12 $7.31 $7.31 $7.14 $7.20 $1.83 7,438
2018-03-09 $7.41 $7.41 $7.14 $7.31 $1.86 11,223
2018-03-08 $7.40 $7.55 $7.21 $7.55 $1.92 11,155
2018-03-07 $7.33 $7.54 $7.33 $7.40 $1.88 5,665
2018-03-06 $7.47 $7.50 $7.18 $7.22 $1.84 4,495
2018-03-05 $7.11 $7.70 $7.11 $7.35 $1.87 2,749
2018-03-02 $7.05 $7.10 $7.02 $7.08 $1.80 8,275
2018-03-01 $7.22 $7.23 $7.02 $7.02 $1.78 5,787
2018-02-28 $7.20 $7.21 $7.20 $7.21 $1.83 326
2018-02-27 $7.11 $7.18 $7.11 $7.17 $1.82 2,932
2018-02-26 $7.04 $7.15 $7.02 $7.15 $1.82 3,928
2018-02-23 $7.09 $7.16 $7.06 $7.11 $1.81 5,805
2018-02-22 $7.02 $7.29 $7.02 $7.15 $1.82 1,715
2018-02-21 $7.05 $7.09 $7.02 $7.02 $1.78 10,075
2018-02-20 $7.16 $7.16 $7.12 $7.13 $1.81 1,695
2018-02-16 $7.15 $7.16 $7.12 $7.15 $1.82 2,714
2018-02-15 $7.20 $7.20 $7.14 $7.14 $1.82 8,001
2018-02-14 $7.17 $7.28 $7.16 $7.16 $1.82 7,032
2018-02-13 $6.95 $7.28 $6.95 $7.20 $1.83 14,604
2018-02-12 $7.20 $7.22 $7.16 $7.20 $1.83 34,735
2018-02-09 $7.30 $7.30 $7.07 $7.20 $1.83 7,014
2018-02-08 $7.40 $7.40 $7.29 $7.31 $1.86 15,271
2018-02-07 $7.35 $7.39 $7.28 $7.35 $1.87 52,977
2018-02-06 $7.27 $7.41 $7.27 $7.39 $1.88 9,007
2018-02-05 $7.50 $7.50 $7.26 $7.50 $1.91 8,955
2018-02-02 $7.63 $7.68 $7.53 $7.53 $1.91 7,597
2018-02-01 $7.76 $7.76 $7.60 $7.64 $1.94 4,576
2018-01-31 $7.63 $7.78 $7.60 $7.77 $1.98 12,513
2018-01-30 $7.65 $7.78 $7.60 $7.62 $1.94 14,030
2018-01-29 $7.84 $7.86 $7.75 $7.75 $1.97 36,495
2018-01-26 $7.86 $7.86 $7.86 $7.86 $2.00 981
2018-01-25 $7.90 $7.93 $7.86 $7.86 $2.00 3,577
2018-01-24 $7.87 $7.90 $7.86 $7.86 $2.00 3,112
2018-01-23 $7.90 $7.95 $7.90 $7.90 $2.01 1,633
2018-01-22 $7.93 $8.03 $7.93 $7.95 $2.02 6,750
2018-01-19 $7.92 $7.95 $7.92 $7.93 $2.02 5,042
2018-01-18 $7.88 $7.93 $7.88 $7.90 $2.01 4,439
2018-01-17 $8.00 $8.00 $7.87 $7.91 $2.01 18,188
2018-01-16 $8.13 $8.14 $8.00 $8.06 $2.05 3,719
2018-01-12 $8.17 $8.34 $8.11 $8.13 $2.07 3,782
2018-01-11 $8.20 $8.39 $8.11 $8.37 $2.13 4,674
2018-01-10 $7.97 $8.10 $7.87 $8.10 $2.06 11,503
2018-01-09 $7.92 $8.24 $7.88 $7.97 $2.03 30,554
2018-01-08 $8.25 $8.25 $8.25 $8.25 $2.10 195
2018-01-05 $8.33 $8.34 $8.14 $8.25 $2.10 2,890
2018-01-04 $8.28 $8.28 $8.12 $8.28 $2.11 2,557
2018-01-03 $7.90 $8.08 $7.90 $8.08 $2.05 8,319
2018-01-02 $8.00 $8.01 $7.88 $7.88 $2.00 16,719
2017-12-29 $8.09 $8.09 $7.88 $7.98 $2.03 20,377
2017-12-28 $8.01 $8.01 $7.93 $7.93 $2.02 17,798
2017-12-27 $7.95 $8.19 $7.95 $8.01 $2.04 6,993
2017-12-26 $8.01 $8.07 $7.81 $7.95 $2.02 10,593
2017-12-22 $8.49 $8.69 $8.00 $8.01 $2.04 40,615
2017-12-21 $8.40 $8.78 $8.21 $8.70 $2.21 49,975
2017-12-20 $8.23 $8.52 $8.22 $8.50 $2.16 24,831
2017-12-19 $8.20 $8.95 $8.20 $8.32 $2.12 12,586
2017-12-18 $8.55 $8.55 $8.21 $8.21 $2.09 5,188
2017-12-15 $8.57 $8.64 $8.51 $8.51 $2.16 3,384
2017-12-14 $8.60 $8.80 $8.60 $8.62 $2.19 7,132
2017-12-13 $8.35 $9.05 $8.35 $8.56 $2.18 4,739
2017-12-12 $8.45 $8.50 $8.36 $8.36 $2.13 24,395
2017-12-11 $8.49 $8.50 $8.45 $8.45 $2.15 18,901
2017-12-08 $8.40 $8.46 $8.18 $8.46 $2.15 28,338
2017-12-07 $8.40 $8.43 $8.40 $8.41 $2.14 3,547
2017-12-06 $8.35 $8.40 $8.35 $8.36 $2.13 3,084
2017-12-05 $8.40 $8.40 $8.32 $8.35 $2.12 3,991
2017-12-04 $8.31 $8.47 $8.30 $8.31 $2.11 8,945
2017-12-01 $8.20 $8.25 $8.15 $8.25 $2.10 4,478
2017-11-30 $8.50 $8.50 $8.19 $8.44 $2.15 4,636
2017-11-29 $8.48 $8.50 $8.34 $8.40 $2.14 1,685
2017-11-28 $8.35 $8.49 $8.35 $8.49 $2.16 995
2017-11-27 $8.35 $8.46 $8.20 $8.46 $2.15 5,067
2017-11-24 $8.43 $8.51 $8.43 $8.50 $2.16 57,605
2017-11-22 $8.13 $8.40 $8.13 $8.39 $2.13 11,195
2017-11-21 $8.32 $8.32 $8.01 $8.15 $2.07 10,884
2017-11-20 $8.36 $8.36 $8.22 $8.22 $2.09 875
2017-11-17 $7.99 $8.25 $7.98 $8.07 $2.05 22,326
2017-11-16 $7.99 $7.99 $7.92 $7.95 $2.02 4,084
2017-11-15 $7.93 $7.99 $7.93 $7.96 $2.02 4,373
2017-11-14 $7.90 $7.90 $7.87 $7.90 $2.01 3,749
2017-11-13 $7.91 $7.93 $7.72 $7.76 $1.97 4,560
2017-11-10 $7.77 $7.96 $7.77 $7.94 $2.02 1,868
2017-11-09 $7.95 $7.97 $7.82 $7.82 $1.99 2,332
2017-11-08 $7.90 $7.99 $7.90 $7.95 $2.02 6,737
2017-11-07 $7.92 $7.93 $7.90 $7.93 $2.01 4,605
2017-11-06 $7.93 $7.97 $7.92 $7.95 $2.02 28,527
2017-11-03 $7.80 $7.95 $7.80 $7.91 $2.01 14,018
2017-11-02 $7.78 $7.80 $7.73 $7.80 $1.98 3,052
2017-11-01 $7.58 $7.77 $7.58 $7.71 $1.96 2,321
2017-10-31 $7.61 $7.68 $7.59 $7.68 $1.95 2,622
2017-10-30 $7.60 $7.67 $7.51 $7.65 $1.94 18,464
2017-10-27 $7.69 $7.70 $7.58 $7.60 $1.93 17,246
2017-10-26 $7.80 $7.80 $7.52 $7.65 $1.94 2,540
2017-10-25 $8.06 $8.06 $7.52 $7.80 $1.98 15,636
2017-10-24 $8.11 $8.12 $8.11 $8.12 $2.06 1,085
2017-10-23 $8.19 $8.19 $8.12 $8.12 $2.06 992
2017-10-20 $8.17 $8.17 $8.12 $8.17 $2.08 3,295
2017-10-19 $8.20 $8.20 $8.20 $8.20 $2.08 298
2017-10-18 $8.27 $8.39 $8.25 $8.25 $2.10 1,862
2017-10-17 $8.20 $8.39 $8.20 $8.31 $2.11 3,193
2017-10-16 $8.19 $8.19 $8.16 $8.17 $2.08 2,123
2017-10-13 $8.22 $8.38 $8.22 $8.38 $2.13 420
2017-10-12 $8.32 $8.40 $8.27 $8.34 $2.12 1,688
2017-10-11 $8.18 $8.30 $8.18 $8.30 $2.11 1,784
2017-10-10 $8.13 $8.18 $8.13 $8.18 $2.08 1,907
2017-10-09 $8.14 $8.19 $8.14 $8.19 $2.08 782
2017-10-06 $8.25 $8.40 $8.25 $8.40 $2.14 1,715
2017-10-05 $8.21 $8.39 $8.21 $8.23 $2.09 2,058
2017-10-04 $8.33 $8.33 $8.11 $8.26 $2.10 7,970
2017-10-03 $8.24 $8.34 $8.24 $8.27 $2.10 5,578
2017-10-02 $8.24 $8.26 $8.24 $8.26 $2.10 2,694
2017-09-29 $8.24 $8.27 $8.24 $8.26 $2.10 5,214
2017-09-28 $8.24 $8.24 $8.24 $8.24 $2.09 264
2017-09-27 $8.27 $8.28 $8.24 $8.26 $2.10 1,271
2017-09-26 $8.26 $8.26 $8.26 $8.26 $2.10 2,308
2017-09-25 $8.29 $8.30 $8.29 $8.30 $2.11 1,563
2017-09-22 $8.33 $8.33 $8.24 $8.32 $2.12 2,512
2017-09-21 $8.30 $8.33 $8.29 $8.31 $2.11 2,796
2017-09-20 $8.30 $8.30 $8.11 $8.29 $2.11 2,816
2017-09-19 $8.16 $8.30 $8.11 $8.30 $2.11 6,586
2017-09-18 $8.18 $8.28 $8.16 $8.16 $2.07 4,285
2017-09-15 $8.27 $8.31 $8.27 $8.31 $2.11 1,109
2017-09-14 $8.30 $8.30 $8.27 $8.27 $2.10 1,024
2017-09-13 $8.30 $8.46 $8.17 $8.32 $2.12 4,356
2017-09-12 $8.42 $8.42 $8.29 $8.30 $2.11 2,056
2017-09-11 $8.41 $8.47 $8.40 $8.40 $2.14 3,299
2017-09-08 $8.35 $8.40 $8.25 $8.33 $2.12 11,258
2017-09-07 $8.14 $8.36 $8.14 $8.36 $2.13 1,796
2017-09-06 $8.30 $8.45 $8.30 $8.38 $2.13 7,060
2017-09-05 $8.28 $8.47 $8.20 $8.30 $2.11 22,014
2017-09-01 $8.20 $8.36 $8.20 $8.35 $2.12 4,542
2017-08-31 $8.36 $8.39 $8.19 $8.19 $2.08 19,163
2017-08-30 $8.24 $8.31 $8.21 $8.31 $2.11 5,139
2017-08-29 $8.14 $8.25 $8.04 $8.25 $2.10 11,274
2017-08-28 $8.18 $8.31 $8.12 $8.15 $2.07 5,413
2017-08-25 $8.06 $8.15 $8.06 $8.15 $2.07 1,667
2017-08-24 $7.97 $8.13 $7.97 $8.13 $2.07 4,222
2017-08-23 $7.98 $7.98 $7.95 $7.95 $2.02 2,733
2017-08-22 $7.92 $7.94 $7.90 $7.90 $2.01 2,670
2017-08-21 $7.90 $7.92 $7.86 $7.86 $2.00 2,278
2017-08-18 $8.01 $8.06 $7.75 $7.81 $1.99 7,128
2017-08-17 $8.18 $8.18 $7.88 $8.00 $2.03 9,420
2017-08-16 $7.93 $7.96 $7.91 $7.96 $2.02 2,218
2017-08-15 $7.74 $7.74 $7.74 $7.74 $1.97 685
2017-08-14 $7.50 $7.95 $7.50 $7.95 $2.02 7,709
2017-08-11 $6.81 $7.50 $6.81 $7.41 $1.88 115,866
2017-08-10 $7.14 $7.14 $6.71 $6.82 $1.73 27,127
2017-08-09 $7.05 $7.33 $7.05 $7.11 $1.81 7,689
2017-08-08 $7.50 $7.50 $6.75 $7.06 $1.79 18,424
2017-08-07 $8.04 $8.04 $7.50 $7.60 $1.93 30,282
2017-08-04 $8.00 $8.04 $7.86 $8.04 $2.04 5,391
2017-08-03 $7.81 $7.99 $7.81 $7.94 $2.02 4,901
2017-08-02 $8.02 $8.04 $7.81 $7.85 $2.00 8,033
2017-08-01 $8.16 $8.17 $8.02 $8.02 $2.04 4,979
2017-07-31 $8.11 $8.20 $8.11 $8.16 $2.07 784
2017-07-28 $8.21 $8.29 $8.11 $8.15 $2.07 3,411
2017-07-27 $8.12 $8.20 $8.12 $8.15 $2.07 8,280
2017-07-26 $8.06 $8.37 $8.05 $8.13 $2.07 10,620
2017-07-25 $8.00 $8.38 $8.00 $8.06 $2.05 4,037
2017-07-24 $8.39 $8.58 $7.80 $8.01 $2.04 15,619
2017-07-21 $8.50 $8.53 $8.19 $8.28 $2.11 7,507
2017-07-20 $8.55 $8.58 $8.51 $8.51 $2.16 19,075
2017-07-19 $8.78 $8.78 $8.55 $8.61 $2.19 8,904
2017-07-18 $8.75 $8.98 $8.75 $8.83 $2.24 6,834
2017-07-17 $8.75 $8.85 $8.75 $8.76 $2.23 4,521
2017-07-14 $8.80 $8.92 $8.77 $8.86 $2.25 6,485
2017-07-13 $8.89 $8.89 $8.78 $8.85 $2.25 2,469
2017-07-12 $8.91 $8.91 $8.77 $8.77 $2.23 1,259
2017-07-11 $8.79 $8.80 $8.62 $8.76 $2.23 3,532
2017-07-10 $8.85 $8.85 $8.80 $8.81 $2.24 3,791
2017-07-07 $8.79 $9.05 $8.78 $8.98 $2.28 44,825
2017-07-06 $9.17 $9.17 $8.80 $8.80 $2.24 14,790
2017-07-05 $9.23 $9.41 $9.01 $9.01 $2.29 27,350
2017-07-03 $9.26 $9.28 $9.03 $9.08 $2.31 1,996
2017-06-30 $9.28 $9.46 $9.10 $9.26 $2.35 8,977
2017-06-29 $9.32 $9.32 $9.18 $9.18 $2.33 443
2017-06-28 $9.00 $9.50 $9.00 $9.49 $2.41 1,209
2017-06-27 $9.20 $9.75 $9.07 $9.50 $2.42 5,574
2017-06-26 $9.40 $9.50 $9.27 $9.48 $2.41 17,769
2017-06-23 $9.44 $9.48 $9.34 $9.40 $2.39 2,847
2017-06-22 $9.28 $9.42 $9.14 $9.21 $2.34 18,078
2017-06-21 $8.79 $9.45 $8.53 $9.12 $2.32 93,141
2017-06-20 $8.96 $9.22 $8.65 $8.91 $2.27 31,972
2017-06-19 $9.10 $9.10 $8.92 $8.95 $2.28 2,746
2017-06-16 $9.00 $9.23 $9.00 $9.02 $2.29 30,076
2017-06-15 $9.05 $9.05 $8.65 $8.94 $2.27 10,618
2017-06-14 $8.90 $9.10 $8.90 $9.10 $2.31 2,400
2017-06-13 $9.26 $9.36 $9.02 $9.24 $2.35 3,953
2017-06-12 $9.51 $9.51 $9.23 $9.24 $2.35 1,428
2017-06-09 $9.65 $9.73 $9.13 $9.52 $2.42 9,570
2017-06-08 $9.71 $9.94 $9.04 $9.80 $2.49 5,760
2017-06-07 $9.64 $9.90 $9.64 $9.78 $2.49 3,901
2017-06-06 $9.63 $9.81 $9.32 $9.73 $2.47 19,011
2017-06-05 $9.97 $9.97 $9.44 $9.81 $2.49 8,643
2017-06-02 $10.00 $10.00 $9.72 $9.95 $2.53 13,146
2017-06-01 $9.53 $10.15 $9.53 $10.00 $2.54 15,686
2017-05-31 $10.10 $10.10 $9.80 $9.91 $2.52 11,813
2017-05-30 $9.25 $10.45 $9.16 $10.10 $2.57 59,509
2017-05-26 $9.32 $9.40 $9.18 $9.28 $2.36 4,676
2017-05-25 $9.11 $9.48 $8.87 $9.31 $2.37 22,131
2017-05-24 $9.26 $9.26 $9.00 $9.10 $2.31 6,760
2017-05-23 $9.00 $9.30 $9.00 $9.17 $2.33 12,017
2017-05-22 $9.04 $9.11 $8.90 $9.11 $2.32 9,318
2017-05-19 $8.37 $9.32 $8.29 $9.04 $2.30 40,291
2017-05-18 $8.40 $8.50 $8.22 $8.37 $2.13 17,747
2017-05-17 $8.14 $8.58 $8.14 $8.32 $2.12 33,220
2017-05-16 $8.53 $8.69 $8.16 $8.16 $2.07 91,920
2017-05-15 $8.34 $8.55 $7.96 $8.53 $2.17 27,603
2017-05-12 $8.01 $8.62 $8.01 $8.55 $2.17 22,231
2017-05-11 $8.20 $8.20 $7.88 $8.02 $2.04 19,412
2017-05-10 $8.13 $8.38 $8.01 $8.27 $2.10 8,976
2017-05-09 $7.62 $8.40 $7.55 $8.30 $2.11 124,503
2017-05-08 $7.50 $7.74 $7.22 $7.62 $1.94 54,459
2017-05-05 $6.40 $7.69 $6.40 $7.41 $1.88 500
2017-05-04 $0.73 $0.75 $0.73 $0.73 $1.86 8,954
2017-05-03 $0.75 $0.82 $0.74 $0.75 $1.91 25,990
2017-05-02 $0.73 $0.78 $0.73 $0.75 $1.90 28,745
2017-05-01 $0.75 $0.75 $0.73 $0.75 $1.91 22,842
2017-04-28 $0.74 $0.75 $0.73 $0.75 $1.91 5,303
2017-04-27 $0.75 $0.75 $0.72 $0.74 $1.88 29,805
2017-04-26 $0.75 $0.80 $0.72 $0.75 $1.91 17,817
2017-04-25 $0.73 $0.76 $0.73 $0.74 $1.87 4,014
2017-04-24 $0.72 $0.75 $0.71 $0.75 $1.91 25
2017-04-21 $0.75 $0.75 $0.71 $0.72 $1.83 121
2017-04-20 $0.75 $0.76 $0.75 $0.75 $1.89 1,374
2017-04-19 $0.75 $0.77 $0.74 $0.75 $1.89 4,031
2017-04-18 $0.77 $0.77 $0.75 $0.75 $1.91 4,401
2017-04-17 $0.78 $0.79 $0.75 $0.77 $1.96 3,339
2017-04-13 $0.78 $0.79 $0.75 $0.76 $1.93 7,514
2017-04-12 $0.76 $0.80 $0.75 $0.77 $1.96 9,765
2017-04-11 $0.79 $0.80 $0.76 $0.77 $1.96 5,566
2017-04-10 $0.81 $0.81 $0.76 $0.78 $1.98 11,106
2017-04-07 $0.80 $0.81 $0.78 $0.81 $2.06 4,987
2017-04-06 $0.79 $0.81 $0.79 $0.80 $2.03 3,393
2017-04-05 $0.80 $0.82 $0.77 $0.80 $2.03 9,662
2017-04-04 $0.83 $0.84 $0.77 $0.77 $1.96 14,479
2017-04-03 $0.84 $0.86 $0.78 $0.80 $2.02 19,514
2017-03-31 $0.86 $0.87 $0.83 $0.83 $2.12 6,622
2017-03-30 $0.86 $0.90 $0.83 $0.86 $2.19 14,615
2017-03-29 $0.83 $0.86 $0.81 $0.86 $2.17 21,847
2017-03-28 $0.85 $0.88 $0.77 $0.84 $2.14 9,906
2017-03-27 $0.81 $0.83 $0.77 $0.82 $2.08 15,573
2017-03-24 $0.81 $0.81 $0.77 $0.79 $2.01 10,553
2017-03-23 $0.87 $0.87 $0.76 $0.79 $2.01 28,762
2017-03-22 $0.88 $0.96 $0.83 $0.87 $2.22 150,749
2017-03-21 $0.71 $0.89 $0.71 $0.84 $2.14 163,827
2017-03-20 $0.64 $0.72 $0.64 $0.70 $1.79 19,494
2017-03-17 $0.59 $0.67 $0.58 $0.65 $1.65 32,249
2017-03-16 $0.62 $0.68 $0.58 $0.67 $1.70 20,186
2017-03-15 $0.60 $0.65 $0.60 $0.63 $1.60 25,700
2017-03-14 $0.57 $0.69 $0.57 $0.60 $1.53 46,421
2017-03-13 $0.57 $0.58 $0.55 $0.57 $1.45 11,002
2017-03-10 $0.55 $0.57 $0.55 $0.56 $1.42 1,461
2017-03-09 $0.55 $0.57 $0.55 $0.56 $1.41 5,394
2017-03-08 $0.57 $0.57 $0.54 $0.56 $1.41 6,388
2017-03-07 $0.55 $0.58 $0.54 $0.57 $1.45 3,041
2017-03-06 $0.58 $0.58 $0.54 $0.55 $1.40 8,946
2017-03-03 $0.57 $0.58 $0.56 $0.56 $1.42 12,292
2017-03-02 $0.57 $0.58 $0.56 $0.57 $1.45 2,131
2017-03-01 $0.56 $0.58 $0.54 $0.56 $1.42 3,892
2017-02-28 $0.56 $0.59 $0.54 $0.59 $1.50 3,246
2017-02-27 $0.58 $0.59 $0.55 $0.58 $1.47 6,058
2017-02-24 $0.59 $0.59 $0.55 $0.58 $1.47 7,031
2017-02-23 $0.59 $0.59 $0.57 $0.59 $1.49 1,426
2017-02-22 $0.58 $0.58 $0.54 $0.58 $1.47 11,512
2017-02-21 $0.58 $0.59 $0.53 $0.58 $1.47 17,303
2017-02-17 $0.53 $0.55 $0.53 $0.55 $1.40 3,914
2017-02-16 $0.52 $0.53 $0.51 $0.52 $1.32 3,704
2017-02-15 $0.55 $0.55 $0.52 $0.52 $1.32 13,418
2017-02-14 $0.59 $0.59 $0.52 $0.55 $1.41 1,950
2017-02-13 $0.55 $0.57 $0.54 $0.56 $1.42 2,476
2017-02-10 $0.55 $0.55 $0.52 $0.54 $1.37 600
2017-02-09 $0.53 $0.55 $0.53 $0.53 $1.35 1,801
2017-02-08 $0.52 $0.55 $0.52 $0.54 $1.38 7,074
2017-02-07 $0.54 $0.55 $0.52 $0.53 $1.34 18,685
2017-02-06 $0.54 $0.54 $0.52 $0.53 $1.35 5,616
2017-02-03 $0.52 $0.55 $0.52 $0.52 $1.31 2,265
2017-02-02 $0.52 $0.55 $0.51 $0.54 $1.36 34,037
2017-02-01 $0.55 $0.55 $0.53 $0.55 $1.40 1,032
2017-01-31 $0.54 $0.55 $0.52 $0.54 $1.37 15,363
2017-01-30 $0.55 $0.55 $0.51 $0.55 $1.39 6,739
2017-01-27 $0.51 $0.56 $0.51 $0.55 $1.40 18,724
2017-01-26 $0.51 $0.53 $0.50 $0.52 $1.31 6,368
2017-01-25 $0.49 $0.52 $0.49 $0.50 $1.26 4,778
2017-01-24 $0.50 $0.52 $0.49 $0.50 $1.27 7,998
2017-01-23 $0.50 $0.53 $0.50 $0.50 $1.27 6,483
2017-01-20 $0.52 $0.53 $0.52 $0.53 $1.34 4,552
2017-01-19 $0.52 $0.53 $0.50 $0.51 $1.30 1,301
2017-01-18 $0.52 $0.52 $0.51 $0.52 $1.32 14,194
2017-01-17 $0.54 $0.54 $0.52 $0.52 $1.32 5,017
2017-01-13 $0.55 $0.55 $0.51 $0.54 $1.37 2,544
2017-01-12 $0.55 $0.55 $0.51 $0.54 $1.38 1,529
2017-01-11 $0.54 $0.54 $0.51 $0.52 $1.32 1,148
2017-01-10 $0.52 $0.55 $0.50 $0.54 $1.39 10,138
2017-01-09 $0.51 $0.54 $0.50 $0.52 $1.32 6,156
2017-01-06 $0.52 $0.53 $0.50 $0.50 $1.27 9,973
2017-01-05 $0.52 $0.59 $0.50 $0.52 $1.32 56,893
2017-01-04 $0.58 $0.60 $0.52 $0.54 $1.37 11,165
2017-01-03 $0.59 $0.62 $0.55 $0.55 $1.40 11,642
2016-12-30 $0.51 $0.62 $0.49 $0.60 $1.53 37,745
2016-12-29 $0.51 $0.52 $0.48 $0.48 $1.22 11,872
2016-12-28 $0.52 $0.52 $0.50 $0.52 $1.32 49,183
2016-12-27 $0.53 $0.53 $0.49 $0.52 $1.32 13,775
2016-12-23 $0.49 $0.53 $0.49 $0.53 $1.34 1,761
2016-12-22 $0.52 $0.53 $0.49 $0.52 $1.33 6,966
2016-12-21 $0.48 $0.52 $0.48 $0.52 $1.32 6,308
2016-12-20 $0.50 $0.52 $0.49 $0.50 $1.26 5,782
2016-12-19 $0.50 $0.51 $0.48 $0.49 $1.25 7,502
2016-12-16 $0.50 $0.51 $0.48 $0.49 $1.25 11,594
2016-12-15 $0.48 $0.51 $0.48 $0.51 $1.29 8,490
2016-12-14 $0.50 $0.50 $0.48 $0.49 $1.25 7,157
2016-12-13 $0.49 $0.50 $0.48 $0.49 $1.25 14,871
2016-12-12 $0.50 $0.51 $0.49 $0.49 $1.25 10,022
2016-12-09 $0.49 $0.52 $0.49 $0.49 $1.25 8,235
2016-12-08 $0.49 $0.52 $0.48 $0.49 $1.26 8,539
2016-12-07 $0.46 $0.50 $0.46 $0.47 $1.20 25,649
2016-12-06 $0.47 $0.49 $0.47 $0.47 $1.20 15,594
2016-12-05 $0.49 $0.49 $0.48 $0.48 $1.21 8,083
2016-12-02 $0.53 $0.53 $0.49 $0.49 $1.25 8,669
2016-12-01 $0.48 $0.53 $0.48 $0.50 $1.27 7,254
2016-11-30 $0.51 $0.53 $0.50 $0.50 $1.26 7,258
2016-11-29 $0.52 $0.53 $0.50 $0.51 $1.30 3,112
2016-11-28 $0.54 $0.54 $0.50 $0.53 $1.35 12,048
2016-11-25 $0.52 $0.54 $0.50 $0.54 $1.37 1,457
2016-11-23 $0.51 $0.54 $0.51 $0.51 $1.29 6,221
2016-11-22 $0.51 $0.53 $0.51 $0.51 $1.30 5,198
2016-11-21 $0.53 $0.55 $0.51 $0.51 $1.30 9,311
2016-11-18 $0.54 $0.55 $0.52 $0.53 $1.35 3,047
2016-11-17 $0.54 $0.54 $0.51 $0.52 $1.33 12,123
2016-11-16 $0.55 $0.57 $0.54 $0.54 $1.37 6,879
2016-11-15 $0.58 $0.59 $0.55 $0.55 $1.41 5,994
2016-11-14 $0.58 $0.60 $0.57 $0.57 $1.45 4,332
2016-11-11 $0.57 $0.60 $0.57 $0.58 $1.48 8,080
2016-11-10 $0.60 $0.61 $0.55 $0.58 $1.47 5,178
2016-11-09 $0.59 $0.60 $0.54 $0.58 $1.47 3,889
2016-11-08 $0.59 $0.60 $0.59 $0.59 $1.50 1,653
2016-11-07 $0.58 $0.59 $0.55 $0.56 $1.42 8,120
2016-11-04 $0.58 $0.64 $0.58 $0.60 $1.53 3,792
2016-11-03 $0.59 $0.64 $0.59 $0.60 $1.53 2,557
2016-11-02 $0.59 $0.62 $0.57 $0.61 $1.55 3,546
2016-11-01 $0.59 $0.61 $0.56 $0.56 $1.43 7,697
2016-10-31 $0.59 $0.63 $0.58 $0.60 $1.53 2,320
2016-10-28 $0.62 $0.62 $0.58 $0.60 $1.53 4,880
2016-10-27 $0.62 $0.62 $0.58 $0.60 $1.53 1,879
2016-10-26 $0.60 $0.61 $0.59 $0.61 $1.55 2,907
2016-10-25 $0.60 $0.61 $0.57 $0.58 $1.47 2,410
2016-10-24 $0.58 $0.61 $0.58 $0.58 $1.47 2,514
2016-10-21 $0.58 $0.61 $0.58 $0.61 $1.55 265
2016-10-20 $0.60 $0.61 $0.60 $0.61 $1.55 2,186
2016-10-19 $0.60 $0.62 $0.54 $0.58 $1.47 16,760
2016-10-18 $0.61 $0.62 $0.57 $0.61 $1.55 3,535
2016-10-17 $0.60 $0.62 $0.56 $0.59 $1.50 1,842
2016-10-14 $0.61 $0.63 $0.60 $0.63 $1.60 1,552
2016-10-13 $0.61 $0.64 $0.58 $0.61 $1.55 1,686
2016-10-12 $0.64 $0.65 $0.60 $0.60 $1.53 4,233
2016-10-11 $0.66 $0.67 $0.64 $0.65 $1.66 2,515
2016-10-10 $0.67 $0.67 $0.64 $0.67 $1.69 3,186
2016-10-07 $0.65 $0.67 $0.64 $0.67 $1.69 12,412
2016-10-06 $0.65 $0.66 $0.64 $0.65 $1.65 4,275
2016-10-05 $0.64 $0.65 $0.64 $0.65 $1.65 1,176
2016-10-04 $0.62 $0.64 $0.61 $0.64 $1.63 2,035
2016-10-03 $0.62 $0.63 $0.59 $0.62 $1.58 2,571
2016-09-30 $0.62 $0.66 $0.62 $0.63 $1.60 10,436
2016-09-29 $0.60 $0.63 $0.60 $0.63 $1.60 6,740
2016-09-28 $0.60 $0.62 $0.59 $0.60 $1.53 1,006
2016-09-27 $0.60 $0.62 $0.59 $0.61 $1.55 2,587
2016-09-26 $0.63 $0.63 $0.61 $0.61 $1.56 979
2016-09-23 $0.60 $0.62 $0.60 $0.62 $1.58 1,035
2016-09-22 $0.61 $0.63 $0.60 $0.60 $1.53 6,534
2016-09-21 $0.61 $0.62 $0.59 $0.59 $1.50 2,936
2016-09-20 $0.59 $0.63 $0.59 $0.62 $1.58 2,763
2016-09-19 $0.60 $0.64 $0.59 $0.60 $1.53 4,102
2016-09-16 $0.59 $0.64 $0.58 $0.64 $1.62 4,240
2016-09-15 $0.59 $0.62 $0.59 $0.60 $1.53 4,274
2016-09-14 $0.60 $0.61 $0.59 $0.59 $1.50 3,155
2016-09-13 $0.60 $0.62 $0.59 $0.61 $1.55 3,105
2016-09-12 $0.59 $0.60 $0.58 $0.59 $1.50 3,440
2016-09-09 $0.58 $0.60 $0.58 $0.60 $1.52 6,387
2016-09-08 $0.56 $0.63 $0.56 $0.58 $1.48 12,074
2016-09-07 $0.60 $0.62 $0.58 $0.59 $1.49 5,667
2016-09-06 $0.60 $0.67 $0.59 $0.60 $1.53 5,791
2016-09-02 $0.61 $0.62 $0.58 $0.60 $1.53 8,356
2016-09-01 $0.62 $0.64 $0.58 $0.59 $1.50 12,253
2016-08-31 $0.63 $0.64 $0.61 $0.62 $1.59 5,232
2016-08-30 $0.63 $0.64 $0.60 $0.62 $1.58 5,115
2016-08-29 $0.62 $0.64 $0.62 $0.64 $1.63 2,376
2016-08-26 $0.62 $0.66 $0.62 $0.64 $1.63 14,408
2016-08-25 $0.63 $0.63 $0.62 $0.62 $1.58 1,550
2016-08-24 $0.64 $0.64 $0.60 $0.63 $1.60 12,072
2016-08-23 $0.70 $0.70 $0.56 $0.62 $1.58 59,469
2016-08-22 $0.67 $0.67 $0.67 $0.67 $1.70 448
2016-08-19 $0.65 $0.67 $0.63 $0.67 $1.70 903
2016-08-18 $0.62 $0.70 $0.62 $0.67 $1.70 11,494
2016-08-17 $0.64 $0.65 $0.62 $0.64 $1.62 2,811
2016-08-16 $0.63 $0.64 $0.61 $0.64 $1.63 2,066
2016-08-15 $0.60 $0.65 $0.60 $0.62 $1.57 1,697
2016-08-12 $0.62 $0.63 $0.58 $0.61 $1.56 1,988
2016-08-11 $0.64 $0.64 $0.58 $0.60 $1.52 6,731
2016-08-10 $0.68 $0.69 $0.59 $0.60 $1.52 22,865
2016-08-09 $0.70 $0.71 $0.68 $0.68 $1.73 8,389
2016-08-08 $0.72 $0.72 $0.67 $0.68 $1.73 1,754
2016-08-05 $0.70 $0.72 $0.68 $0.70 $1.78 4,193
2016-08-04 $0.70 $0.72 $0.70 $0.71 $1.80 2,980
2016-08-03 $0.75 $0.78 $0.67 $0.72 $1.83 19,292
2016-08-02 $0.75 $0.77 $0.70 $0.73 $1.86 6,744
2016-08-01 $0.72 $0.79 $0.70 $0.76 $1.93 7,911
2016-07-29 $0.78 $0.79 $0.69 $0.71 $1.81 5,019
2016-07-28 $0.73 $0.78 $0.67 $0.78 $1.98 6,925
2016-07-27 $0.63 $0.79 $0.61 $0.76 $1.93 39,436
2016-07-26 $0.63 $0.65 $0.60 $0.62 $1.58 4,086
2016-07-25 $0.63 $0.67 $0.60 $0.63 $1.60 6,831
2016-07-22 $0.60 $0.63 $0.60 $0.62 $1.56 4,645
2016-07-21 $0.60 $0.63 $0.60 $0.60 $1.54 1,818
2016-07-20 $0.60 $0.63 $0.60 $0.63 $1.60 1,312
2016-07-19 $0.63 $0.63 $0.60 $0.61 $1.55 6,011
2016-07-18 $0.64 $0.64 $0.62 $0.62 $1.58 3,605
2016-07-15 $0.65 $0.65 $0.63 $0.63 $1.60 4,359
2016-07-14 $0.67 $0.67 $0.63 $0.63 $1.60 3,692
2016-07-13 $0.66 $0.67 $0.62 $0.67 $1.70 1,821
2016-07-12 $0.65 $0.65 $0.62 $0.64 $1.63 6,567
2016-07-11 $0.65 $0.72 $0.63 $0.65 $1.65 8,487
2016-07-08 $0.70 $0.70 $0.66 $0.66 $1.67 1,234
2016-07-07 $0.65 $0.68 $0.60 $0.63 $1.60 7,580
2016-07-06 $0.65 $0.68 $0.65 $0.66 $1.68 2,777
2016-07-05 $0.65 $0.65 $0.63 $0.63 $1.61 2,389
2016-07-01 $0.68 $0.69 $0.66 $0.66 $1.68 2,759
2016-06-30 $0.70 $0.70 $0.68 $0.68 $1.73 457
2016-06-29 $0.68 $0.70 $0.68 $0.68 $1.73 161
2016-06-28 $0.70 $0.70 $0.67 $0.67 $1.70 3,340
2016-06-27 $0.70 $0.70 $0.66 $0.67 $1.69 1,799
2016-06-24 $0.71 $0.73 $0.66 $0.68 $1.73 3,383
2016-06-23 $0.72 $0.74 $0.72 $0.73 $1.86 1,641
2016-06-22 $0.70 $0.74 $0.70 $0.71 $1.81 2,535
2016-06-21 $0.72 $0.73 $0.71 $0.71 $1.81 1,538
2016-06-20 $0.74 $0.74 $0.72 $0.72 $1.84 2,800
2016-06-17 $0.74 $0.78 $0.74 $0.74 $1.87 2,825
2016-06-16 $0.78 $0.79 $0.74 $0.78 $1.98 3,711
2016-06-15 $0.79 $0.81 $0.75 $0.81 $2.06 6,853
2016-06-14 $0.75 $0.78 $0.73 $0.78 $1.98 6,709
2016-06-13 $0.77 $0.77 $0.73 $0.76 $1.93 935
2016-06-10 $0.70 $0.80 $0.70 $0.76 $1.93 4,464
2016-06-09 $0.74 $0.74 $0.70 $0.74 $1.88 2,510
2016-06-08 $0.74 $0.78 $0.71 $0.76 $1.93 8,983
2016-06-07 $0.69 $0.73 $0.69 $0.73 $1.86 1,011
2016-06-06 $0.73 $0.74 $0.68 $0.71 $1.81 10,610
2016-06-03 $0.72 $0.72 $0.68 $0.68 $1.73 1,262
2016-06-02 $0.72 $0.75 $0.72 $0.72 $1.82 8,406
2016-06-01 $0.67 $0.71 $0.67 $0.70 $1.78 5,826
2016-05-31 $0.67 $0.68 $0.65 $0.68 $1.73 4,041
2016-05-27 $0.69 $0.69 $0.62 $0.65 $1.65 6,575
2016-05-26 $0.69 $0.71 $0.67 $0.67 $1.70 2,918
2016-05-25 $0.67 $0.70 $0.66 $0.68 $1.73 3,796
2016-05-24 $0.68 $0.69 $0.65 $0.67 $1.70 4,583
2016-05-23 $0.68 $0.71 $0.67 $0.70 $1.77 7,681
2016-05-20 $0.63 $0.69 $0.62 $0.68 $1.73 11,537
2016-05-19 $0.67 $0.70 $0.61 $0.65 $1.65 6,032
2016-05-18 $0.69 $0.71 $0.67 $0.69 $1.75 3,616
2016-05-17 $0.67 $0.69 $0.67 $0.69 $1.75 2,854
2016-05-16 $0.68 $0.68 $0.66 $0.67 $1.70 4,701
2016-05-13 $0.66 $0.70 $0.63 $0.67 $1.71 7,556
2016-05-12 $0.69 $0.70 $0.63 $0.66 $1.68 5,706
2016-05-11 $0.64 $0.69 $0.61 $0.67 $1.71 5,980
2016-05-10 $0.58 $0.65 $0.58 $0.65 $1.66 17,628
2016-05-09 $0.59 $0.63 $0.58 $0.60 $1.53 15,305
2016-05-06 $0.62 $0.62 $0.51 $0.58 $1.46 48,218
2016-05-05 $0.62 $0.67 $0.61 $0.62 $1.58 48,964
2016-05-04 $0.69 $0.70 $0.62 $0.63 $1.59 16,780
2016-05-03 $0.66 $0.70 $0.65 $0.66 $1.68 67,424
2016-05-02 $0.67 $0.70 $0.65 $0.65 $1.65 22,528
2016-04-29 $0.71 $0.71 $0.68 $0.68 $1.73 9,487
2016-04-28 $0.70 $0.71 $0.68 $0.70 $1.78 24,319
2016-04-27 $0.70 $0.73 $0.69 $0.70 $1.78 18,955
2016-04-26 $0.71 $0.73 $0.70 $0.71 $1.81 21,540
2016-04-25 $0.71 $0.71 $0.69 $0.70 $1.79 13,243
2016-04-22 $0.69 $0.73 $0.68 $0.70 $1.78 25,565
2016-04-21 $0.72 $0.73 $0.69 $0.71 $1.81 13,034
2016-04-20 $0.74 $0.74 $0.70 $0.71 $1.81 13,018
2016-04-19 $0.75 $0.76 $0.69 $0.70 $1.79 9,203
2016-04-18 $0.74 $0.76 $0.72 $0.73 $1.86 30,337
2016-04-15 $0.68 $0.73 $0.68 $0.70 $1.78 46,204
2016-04-14 $0.67 $0.69 $0.64 $0.68 $1.73 61,212
2016-04-13 $0.67 $0.68 $0.65 $0.67 $1.70 41,104
2016-04-12 $0.67 $0.70 $0.65 $0.65 $1.65 35,241
2016-04-11 $0.66 $0.75 $0.66 $0.67 $1.70 10,341
2016-04-08 $0.68 $0.71 $0.66 $0.66 $1.67 24,447
2016-04-07 $0.69 $0.71 $0.65 $0.68 $1.72 12,528
2016-04-06 $0.68 $0.69 $0.65 $0.66 $1.68 16,646
2016-04-05 $0.70 $0.73 $0.67 $0.68 $1.73 22,029
2016-04-04 $0.69 $0.73 $0.69 $0.69 $1.75 9,904
2016-04-01 $0.73 $0.74 $0.70 $0.71 $1.79 20,680
2016-03-31 $0.78 $0.79 $0.73 $0.73 $1.86 29,160
2016-03-30 $0.76 $0.81 $0.76 $0.78 $1.98 12,072
2016-03-29 $0.80 $0.80 $0.76 $0.76 $1.92 11,377
2016-03-28 $0.79 $0.79 $0.77 $0.79 $2.01 6,697
2016-03-24 $0.78 $0.81 $0.75 $0.77 $1.96 8,480
2016-03-23 $0.82 $0.84 $0.77 $0.81 $2.05 48,429
2016-03-22 $0.84 $0.84 $0.80 $0.81 $2.06 5,273
2016-03-21 $0.79 $0.84 $0.77 $0.82 $2.08 11,813
2016-03-18 $0.85 $0.85 $0.78 $0.82 $2.08 17,073
2016-03-17 $0.82 $0.93 $0.81 $0.84 $2.13 13,802
2016-03-16 $0.90 $0.90 $0.85 $0.85 $2.16 5,411
2016-03-15 $0.92 $0.95 $0.88 $0.90 $2.29 3,689
2016-03-14 $0.94 $0.99 $0.90 $0.95 $2.42 5,404
2016-03-11 $1.00 $1.00 $0.86 $0.96 $2.44 7,401
2016-03-10 $1.00 $1.07 $0.96 $0.96 $2.44 5,079
2016-03-09 $0.99 $1.03 $0.95 $0.96 $2.44 6,264
2016-03-08 $0.93 $1.00 $0.93 $0.95 $2.42 5,495
2016-03-07 $0.97 $1.01 $0.91 $0.97 $2.47 7,657
2016-03-04 $1.02 $1.04 $0.97 $1.00 $2.54 9,665
2016-03-03 $0.99 $1.01 $0.97 $0.97 $2.47 32,497
2016-03-02 $0.99 $1.04 $0.96 $0.99 $2.51 10,683
2016-03-01 $0.95 $1.02 $0.86 $1.02 $2.59 17,881
2016-02-29 $0.83 $0.96 $0.79 $0.96 $2.44 8,355
2016-02-26 $0.80 $0.84 $0.76 $0.80 $2.03 31,038
2016-02-25 $0.85 $0.85 $0.77 $0.82 $2.07 21,434
2016-02-24 $0.80 $0.82 $0.77 $0.80 $2.03 8,171
2016-02-23 $0.76 $0.85 $0.76 $0.80 $2.04 1,411
2016-02-22 $0.77 $0.85 $0.76 $0.76 $1.92 8,939
2016-02-19 $0.85 $0.85 $0.77 $0.77 $1.96 8,814
2016-02-18 $0.84 $0.85 $0.80 $0.83 $2.12 6,385
2016-02-17 $0.84 $0.86 $0.80 $0.82 $2.09 3,798
2016-02-16 $0.85 $0.87 $0.82 $0.82 $2.08 4,782
2016-02-12 $0.77 $0.89 $0.77 $0.82 $2.09 2,855
2016-02-11 $0.75 $0.77 $0.75 $0.77 $1.95 3,343
2016-02-10 $0.83 $0.84 $0.72 $0.77 $1.95 25,291
2016-02-09 $0.86 $0.89 $0.79 $0.83 $2.11 4,044
2016-02-08 $0.98 $1.02 $0.75 $0.85 $2.16 23,672
2016-02-05 $1.04 $1.06 $0.95 $0.99 $2.52 3,018
2016-02-04 $0.96 $1.04 $0.96 $1.03 $2.62 6,848
2016-02-03 $1.03 $1.03 $0.94 $0.95 $2.42 1,554
2016-02-02 $1.00 $1.02 $0.97 $1.01 $2.57 4,840
2016-02-01 $1.00 $1.02 $0.98 $1.01 $2.57 3,325
2016-01-29 $1.04 $1.07 $0.97 $1.04 $2.64 7,721
2016-01-28 $1.08 $1.11 $1.00 $1.02 $2.59 2,056
2016-01-27 $1.01 $1.07 $1.01 $1.06 $2.69 5,121
2016-01-26 $0.99 $1.08 $0.99 $1.00 $2.54 3,582
2016-01-25 $1.05 $1.05 $0.97 $0.97 $2.47 2,141
2016-01-22 $0.94 $1.04 $0.94 $1.04 $2.64 9,535
2016-01-21 $0.95 $0.96 $0.91 $0.92 $2.34 4,632
2016-01-20 $0.93 $1.04 $0.91 $0.94 $2.39 18,072
2016-01-19 $1.03 $1.05 $1.01 $1.03 $2.62 15,048
2016-01-15 $1.05 $1.13 $1.02 $1.02 $2.59 6,302
2016-01-14 $1.02 $1.12 $1.02 $1.07 $2.72 8,178
2016-01-13 $1.12 $1.12 $1.02 $1.03 $2.62 5,012
2016-01-12 $1.17 $1.17 $1.08 $1.10 $2.80 9,706
2016-01-11 $1.16 $1.24 $1.12 $1.16 $2.95 6,868
2016-01-08 $1.17 $1.21 $1.12 $1.15 $2.92 5,476
2016-01-07 $1.15 $1.23 $1.11 $1.14 $2.90 22,561
2016-01-06 $1.35 $1.35 $1.22 $1.22 $3.10 34,862
2016-01-05 $1.69 $1.69 $1.34 $1.36 $3.46 67,935
2016-01-04 $1.17 $1.78 $1.15 $1.73 $4.40 94,456
2015-12-31 $1.21 $1.25 $1.14 $1.14 $2.90 9,119
2015-12-30 $1.18 $1.25 $1.15 $1.23 $3.13 11,461
2015-12-29 $1.09 $1.26 $1.09 $1.22 $3.10 11,749
2015-12-28 $1.27 $1.27 $1.09 $1.11 $2.82 11,749
2015-12-24 $1.28 $1.31 $1.24 $1.31 $3.32 2,129
2015-12-23 $1.25 $1.32 $1.24 $1.28 $3.25 9,556
2015-12-22 $1.25 $1.26 $1.21 $1.24 $3.16 6,139
2015-12-21 $1.30 $1.32 $1.23 $1.25 $3.18 10,583
2015-12-18 $1.27 $1.32 $1.18 $1.30 $3.31 13,403
2015-12-17 $1.10 $1.28 $1.07 $1.25 $3.18 9,400
2015-12-16 $1.03 $1.12 $0.90 $1.12 $2.85 19,654
2015-12-15 $1.01 $1.04 $0.99 $1.04 $2.64 12,658
2015-12-14 $0.94 $1.02 $0.92 $1.02 $2.59 19,747
2015-12-11 $1.00 $1.00 $0.92 $0.95 $2.41 5,338
2015-12-10 $0.98 $1.04 $0.94 $0.98 $2.49 23,832
2015-12-09 $0.94 $0.99 $0.94 $0.97 $2.47 6,435
2015-12-08 $0.99 $0.99 $0.92 $0.97 $2.47 5,813
2015-12-07 $0.96 $0.99 $0.93 $0.99 $2.52 3,601
2015-12-04 $0.99 $0.99 $0.96 $0.98 $2.49 4,746
2015-12-03 $0.98 $1.00 $0.97 $0.99 $2.52 4,522
2015-12-02 $0.98 $1.00 $0.98 $0.99 $2.51 4,196
2015-12-01 $0.93 $1.00 $0.92 $0.99 $2.52 9,066
2015-11-30 $0.96 $1.00 $0.85 $1.00 $2.54 8,319
2015-11-27 $0.94 $0.97 $0.92 $0.97 $2.46 3,557
2015-11-25 $0.91 $0.95 $0.86 $0.90 $2.29 6,781
2015-11-24 $0.89 $0.95 $0.83 $0.89 $2.26 17,445
2015-11-23 $0.93 $0.96 $0.85 $0.86 $2.19 13,444
2015-11-20 $0.93 $0.97 $0.91 $0.93 $2.37 10,368
2015-11-19 $0.96 $0.96 $0.91 $0.95 $2.42 8,283
2015-11-18 $0.94 $1.00 $0.93 $0.95 $2.42 5,457
2015-11-17 $1.00 $1.02 $0.92 $0.94 $2.39 8,029
2015-11-16 $1.00 $1.00 $0.95 $0.98 $2.49 7,315
2015-11-13 $1.00 $1.08 $0.96 $0.99 $2.52 6,640
2015-11-12 $1.01 $1.10 $0.95 $1.00 $2.54 28,782
2015-11-11 $1.08 $1.09 $1.02 $1.02 $2.59 9,080
2015-11-10 $1.25 $1.25 $1.04 $1.12 $2.85 8,994
2015-11-09 $1.24 $1.30 $1.21 $1.21 $3.08 3,873
2015-11-06 $1.26 $1.30 $1.21 $1.27 $3.23 2,469
2015-11-05 $1.29 $1.30 $1.24 $1.27 $3.23 417
2015-11-04 $1.26 $1.30 $1.23 $1.28 $3.25 272
2015-11-03 $1.16 $1.28 $1.16 $1.27 $3.23 5,772
2015-11-02 $1.12 $1.15 $1.11 $1.13 $2.87 2,748
2015-10-30 $1.16 $1.17 $1.10 $1.10 $2.80 4,948
2015-10-29 $1.11 $1.24 $1.11 $1.14 $2.90 7,917
2015-10-28 $1.19 $1.23 $1.13 $1.14 $2.90 2,265
2015-10-27 $1.15 $1.24 $1.10 $1.13 $2.87 11,818
2015-10-26 $1.22 $1.27 $1.15 $1.16 $2.95 5,153
2015-10-23 $1.24 $1.27 $1.21 $1.21 $3.08 1,425
2015-10-22 $1.29 $1.31 $1.22 $1.23 $3.13 2,038
2015-10-21 $1.34 $1.34 $1.27 $1.29 $3.28 3,770
2015-10-20 $1.32 $1.34 $1.28 $1.32 $3.36 13,762
2015-10-19 $1.28 $1.31 $1.23 $1.29 $3.28 8,351
2015-10-16 $1.25 $1.27 $1.20 $1.23 $3.13 6,283
2015-10-15 $1.22 $1.27 $1.22 $1.25 $3.18 2,640
2015-10-14 $1.25 $1.25 $1.20 $1.20 $3.05 3,144
2015-10-13 $1.24 $1.28 $1.22 $1.26 $3.20 5,840
2015-10-12 $1.26 $1.28 $1.20 $1.24 $3.15 9,711
2015-10-09 $1.24 $1.25 $1.18 $1.24 $3.15 9,772
2015-10-08 $1.19 $1.24 $1.16 $1.24 $3.15 8,049
2015-10-07 $1.07 $1.24 $1.07 $1.18 $3.00 23,453
2015-10-06 $1.06 $1.13 $1.04 $1.09 $2.77 27,051
2015-10-05 $1.00 $1.07 $1.00 $1.04 $2.64 14,303
2015-10-02 $1.05 $1.05 $1.01 $1.01 $2.57 6,112
2015-10-01 $1.08 $1.08 $1.02 $1.02 $2.59 7,571
2015-09-30 $1.02 $1.08 $1.01 $1.03 $2.62 15,485
2015-09-29 $1.09 $1.09 $1.00 $1.00 $2.54 40,242
2015-09-28 $1.12 $1.13 $1.03 $1.09 $2.77 27,789
2015-09-25 $1.26 $1.26 $1.11 $1.13 $2.87 13,992
2015-09-24 $1.28 $1.31 $1.23 $1.26 $3.20 7,921
2015-09-23 $1.32 $1.34 $1.25 $1.30 $3.31 5,878
2015-09-22 $1.30 $1.33 $1.26 $1.30 $3.31 2,931
2015-09-21 $1.35 $1.35 $1.30 $1.30 $3.31 2,441
2015-09-18 $1.37 $1.37 $1.33 $1.35 $3.43 4,314
2015-09-17 $1.39 $1.41 $1.38 $1.39 $3.53 2,693
2015-09-16 $1.34 $1.44 $1.31 $1.40 $3.56 6,387
2015-09-15 $1.25 $1.37 $1.23 $1.35 $3.43 16,934
2015-09-14 $1.28 $1.28 $1.25 $1.26 $3.20 14,734
2015-09-11 $1.27 $1.29 $1.26 $1.26 $3.20 13,461
2015-09-10 $1.33 $1.34 $1.27 $1.28 $3.25 9,847
2015-09-09 $1.39 $1.40 $1.33 $1.34 $3.41 4,460
2015-09-08 $1.40 $1.40 $1.33 $1.38 $3.51 2,554

Rubicon Technology Inc (RBCN) News Headlines

Recent Rubicon Technology Inc (RBCN) 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.