ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI) Exchange: NYSE ARCA

  1. Overview
  2. ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI)

Data as of May 2, 2025

$8.11 ($0.07) 0.81%

ELEMENTS Linked to the Rogers International Commodity Index ETN - Daily Information
Click for more stock information on ELEMENTS Linked to the Rogers International Commodity Index ETN.
Daily Information Data
Date May 2, 2025
Open $8.01
Previous Close $8.11
High $8.11
Low $8.01
Adjusted Open $8.01
Previous Adjusted Close $8.11
Adjusted High $8.11
Adjusted Low $8.01

About ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI)

No Description Available

Invest in ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Get your 2 free stocks today!

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

Historical Stock Data for ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI)

Date Open High Low Close Adj.Close Volume
2022-10-21 $8.01 $8.11 $8.01 $8.11 $8.11 408,975
2022-10-20 $7.96 $8.06 $7.96 $8.04 $8.04 583,195
2022-10-19 $8.00 $8.02 $7.96 $8.00 $8.00 70,838
2022-10-18 $8.04 $8.04 $7.90 $8.00 $8.00 72,773
2022-10-17 $8.14 $8.15 $8.05 $8.05 $8.05 54,814
2022-10-14 $8.22 $8.22 $8.08 $8.09 $8.09 25,491
2022-10-13 $8.08 $8.30 $8.08 $8.27 $8.27 8,885
2022-10-12 $8.17 $8.21 $8.15 $8.18 $8.18 62,774
2022-10-11 $8.22 $8.28 $8.18 $8.18 $8.18 178,580
2022-10-10 $8.42 $8.44 $8.28 $8.31 $8.31 68,998
2022-10-07 $8.32 $8.40 $8.29 $8.32 $8.32 46,522
2022-10-06 $8.29 $8.32 $8.24 $8.28 $8.28 67,283
2022-10-05 $8.24 $8.32 $8.20 $8.32 $8.32 24,770
2022-10-04 $8.14 $8.24 $8.14 $8.23 $8.23 21,514
2022-10-03 $7.99 $8.02 $7.95 $8.02 $8.02 96,169
2022-09-30 $7.87 $7.93 $7.84 $7.84 $7.84 87,945
2022-09-29 $7.94 $7.97 $7.88 $7.91 $7.91 104,872
2022-09-28 $7.79 $7.95 $7.77 $7.95 $7.95 39,441
2022-09-27 $7.76 $7.82 $7.73 $7.74 $7.74 104,236
2022-09-26 $7.83 $7.89 $7.68 $7.70 $7.70 20,598
2022-09-23 $7.89 $7.92 $7.83 $7.85 $7.85 168,431
2022-09-22 $8.24 $8.24 $8.13 $8.13 $8.13 19,379
2022-09-21 $8.23 $8.24 $8.12 $8.14 $8.14 23,681
2022-09-20 $8.13 $8.19 $8.10 $8.19 $8.19 24,859
2022-09-19 $8.05 $8.16 $8.03 $8.16 $8.16 21,134
2022-09-16 $8.15 $8.19 $8.15 $8.17 $8.17 16,895
2022-09-15 $8.24 $8.27 $8.18 $8.19 $8.19 18,904
2022-09-14 $8.35 $8.42 $8.35 $8.39 $8.39 27,982
2022-09-13 $8.22 $8.39 $8.22 $8.35 $8.35 41,340
2022-09-12 $8.32 $8.42 $8.32 $8.38 $8.38 73,725
2022-09-09 $8.14 $8.26 $8.14 $8.23 $8.23 164,008
2022-09-08 $8.05 $8.09 $7.97 $8.05 $8.05 142,548
2022-09-07 $8.07 $8.34 $7.99 $7.99 $7.99 48,323
2022-09-06 $8.20 $8.21 $8.13 $8.17 $8.17 66,689
2022-09-02 $8.24 $8.30 $8.17 $8.19 $8.19 13,829
2022-09-01 $8.26 $8.30 $7.42 $8.16 $8.16 338,173
2022-08-31 $8.38 $8.46 $8.37 $8.40 $8.40 183,260
2022-08-30 $8.58 $8.58 $8.45 $8.48 $8.48 30,268
2022-08-29 $8.63 $8.74 $8.61 $8.70 $8.70 69,543
2022-08-26 $8.59 $8.66 $8.56 $8.63 $8.63 23,124
2022-08-25 $8.71 $8.71 $8.55 $8.58 $8.58 10,138
2022-08-24 $8.58 $8.67 $8.57 $8.63 $8.63 197,947
2022-08-23 $8.54 $8.64 $8.54 $8.60 $8.60 54,872
2022-08-22 $8.50 $8.52 $8.31 $8.52 $8.52 38,971
2022-08-19 $8.41 $8.51 $8.38 $8.47 $8.47 33,557
2022-08-18 $8.42 $8.45 $8.39 $8.41 $8.41 33,184
2022-08-17 $8.38 $8.44 $8.34 $8.38 $8.38 46,066
2022-08-16 $8.54 $8.54 $8.40 $8.42 $8.42 36,056
2022-08-15 $8.41 $8.48 $8.35 $8.48 $8.48 42,448
2022-08-12 $8.58 $8.64 $8.53 $8.64 $8.64 27,266
2022-08-11 $8.57 $8.67 $8.57 $8.62 $8.62 24,990
2022-08-10 $8.37 $8.50 $8.35 $8.46 $8.46 28,835
2022-08-09 $8.36 $8.40 $8.32 $8.35 $8.35 64,440
2022-08-08 $8.20 $8.32 $8.20 $8.29 $8.29 80,787
2022-08-05 $8.13 $8.28 $8.13 $8.21 $8.21 13,205
2022-08-04 $8.21 $8.22 $8.16 $8.18 $8.18 98,183
2022-08-03 $8.33 $8.33 $8.19 $8.25 $8.25 32,075
2022-08-02 $8.30 $8.39 $8.27 $8.27 $8.27 39,400
2022-08-01 $8.37 $8.39 $8.29 $8.38 $8.38 42,162
2022-07-29 $8.59 $8.63 $8.53 $8.53 $8.53 82,048
2022-07-28 $8.49 $8.50 $8.44 $8.46 $8.46 15,855
2022-07-27 $8.36 $8.46 $8.34 $8.46 $8.46 81,751
2022-07-26 $8.40 $8.41 $8.29 $8.33 $8.33 43,143
2022-07-25 $8.22 $8.26 $8.18 $8.25 $8.25 9,821
2022-07-22 $8.18 $8.26 $8.13 $8.14 $8.14 31,766
2022-07-21 $8.18 $8.24 $8.14 $8.21 $8.21 37,720
2022-07-20 $8.30 $8.33 $8.26 $8.32 $8.32 17,504
2022-07-19 $8.17 $8.30 $8.17 $8.29 $8.29 34,971
2022-07-18 $8.26 $8.34 $8.26 $8.28 $8.28 42,472
2022-07-15 $8.00 $8.08 $7.98 $8.05 $8.05 33,779
2022-07-14 $7.89 $7.96 $7.83 $7.94 $7.94 115,915
2022-07-13 $7.99 $8.13 $7.99 $8.02 $8.02 52,466
2022-07-12 $8.18 $8.18 $7.98 $7.99 $7.99 326,681
2022-07-11 $8.39 $8.39 $8.30 $8.35 $8.35 19,785
2022-07-08 $8.32 $8.38 $8.26 $8.36 $8.36 46,562
2022-07-07 $8.18 $8.31 $8.18 $8.23 $8.23 39,122
2022-07-06 $8.04 $8.07 $7.89 $7.99 $7.99 323,600
2022-07-05 $8.27 $8.34 $8.00 $8.06 $8.06 707,268
2022-07-01 $8.56 $8.56 $8.44 $8.49 $8.49 32,461
2022-06-30 $8.67 $8.67 $8.48 $8.50 $8.50 78,937
2022-06-29 $8.86 $8.89 $8.71 $8.71 $8.71 61,631
2022-06-28 $8.78 $8.82 $8.76 $8.78 $8.78 87,237
2022-06-27 $8.71 $8.74 $8.62 $8.74 $8.74 87,118
2022-06-24 $8.61 $8.72 $8.57 $8.66 $8.66 293,096
2022-06-23 $8.81 $8.84 $8.60 $8.61 $8.61 235,376
2022-06-22 $8.77 $8.90 $8.73 $8.84 $8.84 190,349
2022-06-21 $9.10 $9.14 $9.01 $9.01 $9.01 109,831
2022-06-17 $9.28 $9.28 $9.00 $9.08 $9.08 168,371
2022-06-16 $9.28 $9.36 $9.18 $9.33 $9.33 147,896
2022-06-15 $9.28 $9.33 $9.21 $9.29 $9.29 31,230
2022-06-14 $9.50 $9.50 $9.22 $9.26 $9.26 217,068
2022-06-13 $9.48 $9.52 $9.34 $9.45 $9.45 104,052
2022-06-10 $9.61 $9.62 $9.51 $9.57 $9.57 122,177
2022-06-09 $9.64 $9.70 $9.59 $9.66 $9.66 144,831
2022-06-08 $9.70 $9.79 $9.67 $9.70 $9.70 59,176
2022-06-07 $9.62 $9.69 $9.59 $9.66 $9.66 34,733
2022-06-06 $9.63 $9.67 $9.62 $9.66 $9.66 71,912
2022-06-03 $9.54 $9.60 $9.51 $9.60 $9.60 23,245
2022-06-02 $9.47 $9.55 $9.45 $9.52 $9.52 102,129
2022-06-01 $9.46 $9.50 $9.39 $9.45 $9.45 100,292
2022-05-31 $9.59 $9.69 $9.37 $9.37 $9.37 257,501
2022-05-27 $9.40 $9.51 $9.40 $9.49 $9.49 115,342
2022-05-26 $9.36 $9.50 $9.36 $9.44 $9.44 85,374
2022-05-25 $9.31 $9.36 $9.29 $9.36 $9.36 38,113
2022-05-24 $9.36 $9.38 $9.29 $9.35 $9.35 46,789
2022-05-23 $9.32 $9.38 $9.29 $9.38 $9.38 46,137
2022-05-20 $9.29 $9.31 $9.21 $9.31 $9.31 82,894
2022-05-19 $9.10 $9.32 $9.10 $9.29 $9.29 500,737
2022-05-18 $9.35 $9.35 $9.13 $9.15 $9.15 69,998
2022-05-17 $9.44 $9.47 $9.32 $9.36 $9.36 115,056
2022-05-16 $9.28 $9.42 $9.26 $9.42 $9.42 208,814
2022-05-13 $9.10 $9.18 $9.07 $9.16 $9.16 46,018
2022-05-12 $9.00 $9.08 $8.92 $9.08 $9.08 148,729
2022-05-11 $8.99 $9.08 $8.96 $9.01 $9.01 113,569
2022-05-10 $8.90 $8.92 $8.78 $8.78 $8.78 140,057
2022-05-09 $9.13 $9.13 $8.84 $8.88 $8.88 432,025
2022-05-06 $9.42 $9.42 $9.22 $9.28 $9.28 222,614
2022-05-05 $9.44 $9.44 $9.27 $9.36 $9.36 56,097
2022-05-04 $9.26 $9.37 $9.23 $9.36 $9.36 171,897
2022-05-03 $9.15 $9.22 $9.06 $9.08 $9.08 86,926
2022-05-02 $9.05 $9.18 $8.93 $9.17 $9.17 295,290
2022-04-29 $9.22 $9.27 $9.12 $9.15 $9.15 77,082
2022-04-28 $9.11 $9.18 $9.05 $9.18 $9.18 284,335
2022-04-27 $9.04 $9.18 $9.00 $9.18 $9.18 168,152
2022-04-26 $8.98 $9.08 $8.92 $9.04 $9.04 72,343
2022-04-25 $8.84 $8.98 $8.78 $8.98 $8.98 103,381
2022-04-22 $9.17 $9.18 $9.05 $9.05 $9.05 45,676
2022-04-21 $9.22 $9.27 $9.16 $9.24 $9.24 45,655
2022-04-20 $9.24 $9.24 $9.13 $9.22 $9.22 77,468
2022-04-19 $9.30 $9.30 $9.16 $9.20 $9.20 84,799
2022-04-18 $9.43 $9.59 $9.42 $9.50 $9.50 102,195
2022-04-14 $9.21 $9.36 $9.15 $9.35 $9.35 46,409
2022-04-13 $9.10 $9.26 $9.06 $9.22 $9.22 78,948
2022-04-12 $8.99 $9.08 $8.98 $9.05 $9.05 66,887
2022-04-11 $8.77 $8.83 $8.67 $8.79 $8.79 269,581
2022-04-08 $8.80 $8.89 $8.78 $8.89 $8.89 87,830
2022-04-07 $8.77 $8.80 $8.66 $8.80 $8.80 60,423
2022-04-06 $8.90 $8.93 $8.71 $8.73 $8.73 93,621
2022-04-05 $8.94 $8.99 $8.81 $8.84 $8.84 111,685
2022-04-04 $8.89 $8.92 $8.82 $8.89 $8.89 95,122
2022-04-01 $8.76 $8.80 $8.70 $8.76 $8.76 51,865
2022-03-31 $8.85 $8.92 $8.70 $8.77 $8.77 141,687
2022-03-30 $8.92 $9.02 $8.92 $8.98 $8.98 47,889
2022-03-29 $8.62 $8.83 $8.58 $8.81 $8.81 76,708
2022-03-28 $8.98 $9.02 $8.83 $8.83 $8.83 216,236
2022-03-25 $9.09 $9.24 $9.09 $9.19 $9.19 46,360
2022-03-24 $9.24 $9.24 $9.10 $9.13 $9.13 98,564
2022-03-23 $9.13 $9.22 $9.12 $9.21 $9.21 332,648
2022-03-22 $8.99 $9.00 $8.91 $8.97 $8.97 52,394
2022-03-21 $8.82 $9.00 $8.82 $9.00 $9.00 160,652
2022-03-18 $8.66 $8.69 $8.60 $8.68 $8.68 140,390
2022-03-17 $8.60 $8.67 $8.54 $8.65 $8.65 123,155
2022-03-16 $8.40 $8.42 $8.25 $8.26 $8.26 139,329
2022-03-15 $8.28 $8.44 $8.25 $8.35 $8.35 210,740
2022-03-14 $8.75 $8.75 $8.45 $8.54 $8.54 460,968
2022-03-11 $8.67 $8.82 $8.66 $8.76 $8.76 202,776
2022-03-10 $9.01 $9.01 $8.63 $8.70 $8.70 269,006
2022-03-09 $9.24 $9.24 $8.57 $8.80 $8.80 761,032
2022-03-08 $9.46 $9.58 $9.25 $9.50 $9.50 1,155,528
2022-03-07 $9.25 $9.39 $9.17 $9.37 $9.37 534,293
2022-03-04 $9.02 $9.20 $8.94 $9.17 $9.17 473,313
2022-03-03 $8.83 $8.96 $8.77 $8.87 $8.87 163,997
2022-03-02 $8.68 $8.81 $8.62 $8.78 $8.78 118,860
2022-03-01 $8.39 $8.56 $8.34 $8.55 $8.55 380,658
2022-02-28 $8.09 $8.16 $8.07 $8.14 $8.14 171,064
2022-02-25 $7.98 $7.98 $7.85 $7.96 $7.96 74,140
2022-02-24 $8.29 $8.37 $8.06 $8.08 $8.08 194,732
2022-02-23 $7.99 $8.05 $7.98 $8.03 $8.03 162,710
2022-02-22 $7.95 $7.99 $7.90 $7.96 $7.96 84,222
2022-02-18 $7.87 $7.87 $7.78 $7.83 $7.83 45,024
2022-02-17 $7.78 $7.83 $7.77 $7.82 $7.82 64,562
2022-02-16 $7.77 $7.87 $7.74 $7.75 $7.75 53,237
2022-02-15 $7.75 $7.75 $7.69 $7.74 $7.74 44,163
2022-02-14 $7.78 $7.87 $7.72 $7.82 $7.82 86,429
2022-02-11 $7.70 $7.80 $7.69 $7.80 $7.80 73,526
2022-02-10 $7.73 $7.81 $7.67 $7.70 $7.70 83,836
2022-02-09 $7.68 $7.72 $7.67 $7.72 $7.72 36,754
2022-02-08 $7.68 $7.68 $7.63 $7.67 $7.67 45,967
2022-02-07 $7.66 $7.72 $7.66 $7.71 $7.71 106,033
2022-02-04 $7.66 $7.73 $7.66 $7.69 $7.69 44,072
2022-02-03 $7.58 $7.66 $7.55 $7.66 $7.66 24,588
2022-02-02 $7.61 $7.66 $7.58 $7.66 $7.66 64,132
2022-02-01 $7.57 $7.61 $7.54 $7.60 $7.60 38,781
2022-01-31 $7.55 $7.57 $7.48 $7.57 $7.57 97,637
2022-01-28 $7.52 $7.58 $7.50 $7.52 $7.52 33,719
2022-01-27 $7.52 $7.52 $7.42 $7.48 $7.48 35,938
2022-01-26 $7.43 $7.60 $7.41 $7.46 $7.46 45,914
2022-01-25 $7.38 $7.45 $7.33 $7.43 $7.43 114,866
2022-01-24 $7.30 $7.82 $7.23 $7.36 $7.36 101,632
2022-01-21 $7.39 $7.46 $7.35 $7.35 $7.35 117,472
2022-01-20 $7.69 $7.75 $7.40 $7.48 $7.48 106,510
2022-01-19 $7.67 $7.77 $7.64 $7.73 $7.73 88,314
2022-01-18 $7.50 $7.55 $7.38 $7.55 $7.55 53,640
2022-01-14 $7.30 $7.46 $7.30 $7.39 $7.39 21,501
2022-01-13 $7.45 $7.45 $7.30 $7.39 $7.39 27,689
2022-01-12 $7.23 $7.46 $7.22 $7.44 $7.44 352,798
2022-01-11 $7.06 $7.19 $7.04 $7.18 $7.18 52,988
2022-01-10 $7.07 $7.07 $7.01 $7.05 $7.05 230,799
2022-01-07 $7.05 $7.07 $7.03 $7.06 $7.06 11,460
2022-01-06 $7.06 $7.06 $7.02 $7.05 $7.05 52,369
2022-01-05 $7.06 $7.08 $7.00 $7.00 $7.00 39,496
2022-01-04 $7.00 $7.04 $7.00 $7.01 $7.01 48,516
2022-01-03 $6.89 $6.95 $6.89 $6.94 $6.94 137,854
2021-12-31 $6.96 $6.98 $6.90 $6.91 $6.91 61,110
2021-12-30 $7.00 $7.00 $6.94 $6.94 $6.94 23,549
2021-12-29 $6.95 $7.01 $6.95 $6.98 $6.98 30,384
2021-12-28 $7.00 $7.00 $6.94 $6.95 $6.95 41,617
2021-12-27 $6.89 $7.00 $6.86 $6.98 $6.98 62,348
2021-12-23 $6.81 $6.88 $6.81 $6.86 $6.86 75,363
2021-12-22 $6.75 $6.85 $6.75 $6.85 $6.85 47,826
2021-12-21 $6.65 $6.74 $6.65 $6.72 $6.72 127,447
2021-12-20 $6.56 $6.61 $6.52 $6.59 $6.59 18,220
2021-12-17 $6.68 $6.71 $6.65 $6.67 $6.67 57,876
2021-12-16 $6.66 $6.75 $6.66 $6.71 $6.71 54,053
2021-12-15 $6.58 $6.65 $6.56 $6.64 $6.64 103,129
2021-12-14 $6.62 $6.64 $6.59 $6.64 $6.64 33,603
2021-12-13 $6.70 $6.72 $6.66 $6.69 $6.69 1,946,354
2021-12-10 $6.66 $6.72 $6.66 $6.72 $6.72 180,591
2021-12-09 $6.70 $6.70 $6.63 $6.65 $6.65 1,785,074
2021-12-08 $6.67 $6.74 $6.67 $6.72 $6.72 28,421
2021-12-07 $6.60 $6.76 $6.60 $6.66 $6.66 44,659
2021-12-06 $6.51 $6.61 $6.51 $6.60 $6.60 31,559
2021-12-03 $6.58 $6.61 $6.48 $6.50 $6.50 48,551
2021-12-02 $6.45 $6.54 $6.38 $6.54 $6.54 96,325
2021-12-01 $6.57 $6.58 $6.43 $6.43 $6.43 421,756
2021-11-30 $6.59 $6.60 $6.37 $6.50 $6.50 192,894
2021-11-29 $6.81 $6.84 $6.68 $6.69 $6.69 43,824
2021-11-26 $6.84 $6.84 $6.67 $6.71 $6.71 75,108
2021-11-24 $7.05 $7.07 $7.04 $7.04 $7.04 39,557
2021-11-23 $6.99 $7.07 $6.99 $7.07 $7.07 47,643
2021-11-22 $6.93 $7.00 $6.93 $6.96 $6.96 77,070
2021-11-19 $6.96 $6.97 $6.93 $6.93 $6.93 76,888
2021-11-18 $7.03 $7.03 $6.98 $7.02 $7.02 103,256
2021-11-17 $7.03 $7.07 $6.98 $7.00 $7.00 41,469
2021-11-16 $7.03 $7.08 $7.03 $7.04 $7.04 39,378
2021-11-15 $7.00 $7.06 $6.99 $7.04 $7.04 33,939
2021-11-12 $7.04 $7.07 $7.04 $7.05 $7.05 9,794
2021-11-11 $7.05 $7.09 $7.05 $7.07 $7.07 15,256
2021-11-10 $7.05 $7.08 $7.00 $7.01 $7.01 60,315
2021-11-09 $6.99 $7.05 $6.97 $7.04 $7.04 27,878
2021-11-08 $7.00 $7.03 $7.00 $7.01 $7.01 51,269
2021-11-05 $6.95 $7.01 $6.93 $7.01 $7.01 62,011
2021-11-04 $7.12 $7.12 $6.92 $6.95 $6.95 44,556
2021-11-03 $7.02 $7.04 $6.99 $7.01 $7.01 22,558
2021-11-02 $7.11 $7.11 $7.07 $7.10 $7.10 72,351
2021-11-01 $7.12 $7.14 $7.09 $7.12 $7.12 394,278
2021-10-29 $7.05 $7.06 $7.00 $7.05 $7.05 12,093
2021-10-28 $7.08 $7.09 $7.04 $7.09 $7.09 70,122
2021-10-27 $7.11 $7.13 $7.05 $7.07 $7.07 65,061
2021-10-26 $7.14 $7.17 $7.11 $7.15 $7.15 52,749
2021-10-25 $7.15 $7.18 $7.14 $7.15 $7.15 165,124
2021-10-22 $7.07 $7.11 $7.03 $7.08 $7.08 22,745
2021-10-21 $7.08 $7.08 $6.99 $7.04 $7.04 34,431
2021-10-20 $7.05 $7.16 $7.03 $7.15 $7.15 44,982
2021-10-19 $7.01 $7.07 $7.01 $7.05 $7.05 34,099
2021-10-18 $7.10 $7.10 $7.02 $7.02 $7.02 101,603
2021-10-15 $7.07 $7.10 $7.06 $7.08 $7.08 65,606
2021-10-14 $7.00 $7.03 $6.98 $7.03 $7.03 258,887
2021-10-13 $6.90 $6.93 $6.88 $6.92 $6.92 44,466
2021-10-12 $6.96 $6.97 $6.91 $6.92 $6.92 56,262
2021-10-11 $6.96 $6.98 $6.92 $6.94 $6.94 54,077
2021-10-08 $6.96 $6.96 $6.91 $6.92 $6.92 30,576
2021-10-07 $6.82 $6.90 $6.78 $6.88 $6.88 29,749
2021-10-06 $6.85 $6.87 $6.81 $6.82 $6.82 67,649
2021-10-05 $6.85 $6.93 $6.85 $6.91 $6.91 243,647
2021-10-04 $6.83 $6.86 $6.80 $6.84 $6.84 51,486
2021-10-01 $6.72 $6.77 $6.69 $6.77 $6.77 52,549
2021-09-30 $6.60 $6.71 $6.60 $6.70 $6.70 105,225
2021-09-29 $6.65 $6.69 $6.62 $6.62 $6.62 782,920
2021-09-28 $6.79 $6.79 $6.66 $6.69 $6.69 54,615
2021-09-27 $6.69 $6.72 $6.68 $6.71 $6.71 25,287
2021-09-24 $6.56 $6.62 $6.56 $6.62 $6.62 15,835
2021-09-23 $6.49 $6.58 $6.49 $6.58 $6.58 18,068
2021-09-22 $6.45 $6.50 $6.45 $6.48 $6.48 23,903
2021-09-21 $6.39 $6.40 $6.31 $6.31 $6.31 65,886
2021-09-20 $6.43 $6.43 $6.36 $6.39 $6.39 28,277
2021-09-17 $6.52 $6.53 $6.48 $6.53 $6.53 35,259
2021-09-16 $6.55 $6.55 $6.49 $6.53 $6.53 52,980
2021-09-15 $6.55 $6.61 $6.55 $6.59 $6.59 35,029
2021-09-14 $6.48 $6.48 $6.45 $6.46 $6.46 33,473
2021-09-13 $6.43 $6.46 $6.43 $6.45 $6.45 16,023
2021-09-10 $6.42 $6.44 $6.40 $6.43 $6.43 27,780
2021-09-09 $6.37 $6.42 $6.35 $6.35 $6.35 492,117
2021-09-08 $6.42 $6.42 $6.39 $6.41 $6.41 77,714
2021-09-07 $6.39 $6.42 $6.35 $6.38 $6.38 316,326
2021-09-03 $6.47 $6.48 $6.44 $6.48 $6.48 108,421
2021-09-02 $6.39 $6.44 $6.38 $6.42 $6.42 592,615
2021-09-01 $6.32 $6.35 $6.32 $6.34 $6.34 40,763
2021-08-31 $6.31 $6.35 $6.31 $6.35 $6.35 59,346
2021-08-30 $6.38 $6.40 $6.36 $6.37 $6.37 29,595
2021-08-27 $6.35 $6.40 $6.35 $6.40 $6.40 34,411
2021-08-26 $6.30 $6.33 $6.28 $6.32 $6.32 93,301
2021-08-25 $6.29 $6.32 $6.29 $6.31 $6.31 26,766
2021-08-24 $6.23 $6.29 $6.23 $6.27 $6.27 25,994
2021-08-23 $6.16 $6.21 $6.15 $6.21 $6.21 70,740
2021-08-20 $6.09 $6.09 $6.02 $6.02 $6.02 48,099
2021-08-19 $6.10 $6.12 $6.06 $6.10 $6.10 39,584
2021-08-18 $6.24 $6.25 $6.18 $6.18 $6.18 36,944
2021-08-17 $6.27 $6.29 $6.23 $6.24 $6.24 47,409
2021-08-16 $6.28 $6.34 $6.28 $6.31 $6.31 48,561
2021-08-13 $6.35 $6.38 $6.31 $6.33 $6.33 26,957
2021-08-12 $6.32 $6.36 $6.29 $6.31 $6.31 69,196
2021-08-11 $6.28 $6.33 $6.24 $6.33 $6.33 24,834
2021-08-10 $6.22 $6.30 $6.22 $6.30 $6.30 40,719
2021-08-09 $6.21 $6.21 $6.15 $6.20 $6.20 84,823
2021-08-06 $6.30 $6.31 $6.26 $6.30 $6.30 68,803
2021-08-05 $6.29 $6.32 $6.29 $6.30 $6.30 354,970
2021-08-04 $6.30 $6.35 $6.26 $6.26 $6.26 35,907
2021-08-03 $6.34 $6.37 $6.32 $6.36 $6.36 47,646
2021-08-02 $6.43 $6.44 $6.36 $6.37 $6.37 31,344
2021-07-30 $6.45 $6.45 $6.39 $6.43 $6.43 29,752
2021-07-29 $6.39 $6.47 $6.39 $6.46 $6.46 24,126
2021-07-28 $6.34 $6.40 $6.34 $6.38 $6.38 208,515
2021-07-27 $6.38 $6.39 $6.32 $6.34 $6.34 75,453
2021-07-26 $6.32 $6.39 $6.32 $6.38 $6.38 53,195
2021-07-23 $6.34 $6.38 $6.33 $6.35 $6.35 36,831
2021-07-22 $6.28 $6.34 $6.26 $6.34 $6.34 18,336
2021-07-21 $6.25 $6.30 $6.23 $6.27 $6.27 84,126
2021-07-20 $6.13 $6.20 $6.13 $6.18 $6.18 23,233
2021-07-19 $6.21 $6.22 $6.09 $6.10 $6.10 166,864
2021-07-16 $6.30 $6.32 $6.29 $6.32 $6.32 50,943
2021-07-15 $6.32 $6.33 $6.28 $6.29 $6.29 35,087
2021-07-14 $6.34 $6.38 $6.29 $6.33 $6.33 35,420
2021-07-13 $6.32 $6.36 $6.30 $6.34 $6.34 54,728
2021-07-12 $6.25 $6.36 $6.25 $6.30 $6.30 47,981
2021-07-09 $6.23 $6.28 $6.23 $6.27 $6.27 47,108
2021-07-08 $6.15 $6.23 $6.14 $6.21 $6.21 33,488
2021-07-07 $6.25 $6.25 $6.15 $6.18 $6.18 45,851
2021-07-06 $6.37 $6.37 $6.09 $6.23 $6.23 40,505
2021-07-02 $6.35 $6.39 $6.34 $6.39 $6.39 21,107
2021-07-01 $6.42 $6.43 $6.33 $6.35 $6.35 392,785
2021-06-30 $6.25 $6.35 $6.22 $6.35 $6.35 61,107
2021-06-29 $6.29 $6.29 $6.24 $6.27 $6.27 69,726
2021-06-28 $6.22 $6.26 $6.22 $6.25 $6.25 24,603
2021-06-25 $6.26 $6.26 $6.20 $6.22 $6.22 48,621
2021-06-24 $6.18 $6.23 $6.16 $6.23 $6.23 38,881
2021-06-23 $6.19 $6.24 $6.17 $6.18 $6.18 15,469
2021-06-22 $6.17 $6.17 $6.13 $6.14 $6.14 38,405
2021-06-21 $6.13 $6.17 $6.04 $6.14 $6.14 163,819
2021-06-18 $6.05 $6.12 $6.05 $6.09 $6.09 72,066
2021-06-17 $6.16 $6.16 $6.02 $6.02 $6.02 126,081
2021-06-16 $6.21 $6.29 $6.19 $6.20 $6.20 44,490
2021-06-15 $6.26 $6.26 $6.22 $6.24 $6.24 33,447
2021-06-14 $6.25 $6.28 $6.24 $6.25 $6.25 79,116
2021-06-11 $6.31 $6.31 $6.27 $6.29 $6.29 40,448
2021-06-10 $6.27 $6.30 $6.24 $6.28 $6.28 50,100
2021-06-09 $6.30 $6.30 $6.25 $6.26 $6.26 46,408
2021-06-08 $6.23 $6.29 $6.23 $6.27 $6.27 59,927
2021-06-07 $6.25 $6.27 $6.23 $6.23 $6.23 24,183
2021-06-04 $6.20 $6.25 $6.20 $6.25 $6.25 34,214
2021-06-03 $6.20 $6.22 $6.15 $6.17 $6.17 66,110
2021-06-02 $6.21 $6.24 $6.20 $6.23 $6.23 43,108
2021-06-01 $6.20 $6.26 $6.19 $6.21 $6.21 110,003
2021-05-28 $6.14 $6.14 $6.10 $6.12 $6.12 39,994
2021-05-27 $6.06 $6.13 $6.05 $6.13 $6.13 35,538
2021-05-26 $6.01 $6.04 $5.98 $6.04 $6.04 40,956
2021-05-25 $6.06 $6.06 $6.01 $6.02 $6.02 124,518
2021-05-24 $6.01 $6.05 $5.99 $6.05 $6.05 69,471
2021-05-21 $5.97 $6.01 $5.97 $6.00 $6.00 141,614
2021-05-20 $6.00 $6.01 $5.93 $5.95 $5.95 56,417
2021-05-19 $6.07 $6.07 $5.95 $6.03 $6.03 96,402
2021-05-18 $6.15 $6.19 $6.10 $6.14 $6.14 66,085
2021-05-17 $6.17 $6.17 $6.12 $6.16 $6.16 105,653
2021-05-14 $6.09 $6.12 $6.07 $6.08 $6.08 26,586
2021-05-13 $6.14 $6.14 $6.03 $6.06 $6.06 210,005
2021-05-12 $6.22 $6.26 $6.20 $6.21 $6.21 99,509
2021-05-11 $6.16 $6.22 $6.16 $6.22 $6.22 194,517
2021-05-10 $6.26 $6.26 $6.15 $6.17 $6.17 161,454
2021-05-07 $6.19 $6.22 $6.15 $6.21 $6.21 136,549
2021-05-06 $6.16 $6.18 $6.13 $6.18 $6.18 566,388
2021-05-05 $6.14 $6.14 $6.11 $6.11 $6.11 73,930
2021-05-04 $6.10 $6.11 $6.07 $6.11 $6.11 80,336
2021-05-03 $6.00 $6.06 $6.00 $6.05 $6.05 100,441
2021-04-30 $5.97 $5.99 $5.95 $5.98 $5.98 68,903
2021-04-29 $5.99 $6.01 $5.94 $5.98 $5.98 63,593
2021-04-28 $5.96 $6.01 $5.96 $5.97 $5.97 60,630
2021-04-27 $5.95 $5.97 $5.94 $5.97 $5.97 57,047
2021-04-26 $5.87 $5.94 $5.86 $5.94 $5.94 48,971
2021-04-23 $5.83 $5.86 $5.82 $5.86 $5.86 106,338
2021-04-22 $5.80 $5.83 $5.76 $5.81 $5.81 40,855
2021-04-21 $5.71 $5.78 $5.71 $5.77 $5.77 51,886
2021-04-20 $5.76 $5.81 $5.73 $5.75 $5.75 68,215
2021-04-19 $5.75 $5.78 $5.75 $5.76 $5.76 29,035
2021-04-16 $5.77 $5.77 $5.72 $5.77 $5.77 20,886
2021-04-15 $5.72 $5.75 $5.70 $5.74 $5.74 48,723
2021-04-14 $5.60 $5.70 $5.60 $5.68 $5.68 60,305
2021-04-13 $5.56 $5.58 $5.55 $5.58 $5.58 42,538
2021-04-12 $5.57 $5.57 $5.51 $5.52 $5.52 45,721
2021-04-09 $5.52 $5.56 $5.52 $5.54 $5.54 67,551
2021-04-08 $5.54 $5.56 $5.53 $5.56 $5.56 13,899
2021-04-07 $5.49 $5.52 $5.48 $5.52 $5.52 82,438
2021-04-06 $5.52 $5.59 $5.49 $5.50 $5.50 49,607
2021-04-05 $5.50 $5.53 $5.43 $5.45 $5.45 62,089
2021-04-01 $5.54 $5.55 $5.47 $5.52 $5.52 86,489
2021-03-31 $5.44 $5.53 $5.44 $5.49 $5.49 52,792
2021-03-30 $5.51 $5.51 $5.45 $5.48 $5.48 66,202
2021-03-29 $5.52 $5.56 $5.49 $5.56 $5.56 59,036
2021-03-26 $5.53 $5.56 $5.53 $5.53 $5.53 14,559
2021-03-25 $5.48 $5.48 $5.41 $5.45 $5.45 85,446
2021-03-24 $5.49 $5.57 $5.49 $5.55 $5.55 34,808
2021-03-23 $5.52 $5.53 $5.44 $5.46 $5.46 31,757
2021-03-22 $5.57 $5.60 $5.56 $5.58 $5.58 62,385
2021-03-19 $5.52 $5.60 $5.48 $5.57 $5.57 69,765
2021-03-18 $5.64 $5.64 $5.47 $5.50 $5.50 61,796
2021-03-17 $5.67 $5.70 $5.67 $5.69 $5.69 37,729
2021-03-16 $5.70 $5.71 $5.67 $5.70 $5.70 68,172
2021-03-15 $5.70 $5.73 $5.68 $5.73 $5.73 843,075
2021-03-12 $5.77 $5.77 $5.71 $5.74 $5.74 73,810
2021-03-11 $5.70 $5.76 $5.70 $5.75 $5.75 64,161
2021-03-10 $5.68 $5.70 $5.64 $5.69 $5.69 110,630
2021-03-09 $5.70 $5.70 $5.66 $5.67 $5.67 55,066
2021-03-08 $5.72 $5.72 $5.67 $5.68 $5.68 78,114
2021-03-05 $5.71 $5.74 $5.68 $5.73 $5.73 233,434
2021-03-04 $5.63 $5.69 $5.60 $5.64 $5.64 54,190
2021-03-03 $5.62 $5.63 $5.59 $5.60 $5.60 126,313
2021-03-02 $5.61 $5.65 $5.61 $5.62 $5.62 78,876
2021-03-01 $5.62 $5.65 $5.56 $5.56 $5.56 159,346
2021-02-26 $5.70 $5.70 $5.61 $5.62 $5.62 134,317
2021-02-25 $5.78 $5.78 $5.72 $5.74 $5.74 38,236
2021-02-24 $5.75 $5.80 $5.73 $5.80 $5.80 211,711
2021-02-23 $5.70 $5.72 $5.66 $5.72 $5.72 71,055
2021-02-22 $5.64 $5.71 $5.64 $5.71 $5.71 154,944
2021-02-19 $5.59 $5.65 $5.57 $5.58 $5.58 114,370
2021-02-18 $5.64 $5.64 $5.58 $5.59 $5.59 29,605
2021-02-17 $5.58 $5.62 $5.56 $5.61 $5.61 37,384
2021-02-16 $5.55 $5.60 $5.55 $5.59 $5.59 100,120
2021-02-12 $5.45 $5.52 $5.44 $5.51 $5.51 191,171
2021-02-11 $5.48 $5.48 $5.43 $5.43 $5.43 66,022
2021-02-10 $5.47 $5.47 $5.43 $5.45 $5.45 84,693
2021-02-09 $5.43 $5.46 $5.43 $5.45 $5.45 40,233
2021-02-08 $5.40 $5.44 $5.40 $5.42 $5.42 49,135
2021-02-05 $5.33 $5.36 $5.33 $5.34 $5.34 75,358
2021-02-04 $5.26 $5.32 $5.25 $5.30 $5.30 59,875
2021-02-03 $5.27 $5.29 $5.24 $5.29 $5.29 54,412
2021-02-02 $5.25 $5.27 $5.24 $5.24 $5.24 121,422
2021-02-01 $5.23 $5.25 $5.20 $5.24 $5.24 140,913
2021-01-29 $5.20 $5.21 $5.14 $5.14 $5.14 122,801
2021-01-28 $5.20 $5.21 $5.14 $5.14 $5.14 59,813
2021-01-27 $5.19 $5.19 $5.14 $5.17 $5.17 32,422
2021-01-26 $5.15 $5.18 $5.15 $5.18 $5.18 44,302
2021-01-25 $5.08 $5.15 $5.08 $5.14 $5.14 77,224
2021-01-22 $5.10 $5.14 $5.08 $5.08 $5.08 57,325
2021-01-21 $5.18 $5.18 $5.15 $5.16 $5.16 135,156
2021-01-20 $5.12 $5.18 $5.12 $5.16 $5.16 62,237
2021-01-19 $5.15 $5.17 $5.13 $5.13 $5.13 53,502
2021-01-15 $5.19 $5.19 $5.12 $5.14 $5.14 220,837
2021-01-14 $5.16 $5.22 $5.16 $5.20 $5.20 1,316,724
2021-01-13 $5.17 $5.20 $5.16 $5.17 $5.17 242,388
2021-01-12 $5.13 $5.20 $5.12 $5.20 $5.20 135,104
2021-01-11 $5.11 $5.11 $5.06 $5.11 $5.11 387,287
2021-01-08 $5.13 $5.14 $5.09 $5.13 $5.13 132,383
2021-01-07 $5.10 $5.12 $5.09 $5.09 $5.09 115,732
2021-01-06 $5.10 $5.12 $5.08 $5.10 $5.10 205,613
2021-01-05 $5.01 $5.10 $5.01 $5.10 $5.10 425,926
2021-01-04 $5.02 $5.02 $4.94 $4.95 $4.95 88,876
2020-12-31 $4.91 $4.96 $4.90 $4.95 $4.95 61,230
2020-12-30 $4.88 $4.93 $4.88 $4.93 $4.93 49,562
2020-12-29 $4.86 $4.89 $4.86 $4.88 $4.88 64,668
2020-12-28 $4.90 $4.90 $4.84 $4.86 $4.86 38,528
2020-12-24 $4.88 $4.90 $4.86 $4.88 $4.88 45,558
2020-12-23 $4.83 $4.89 $4.83 $4.88 $4.88 70,210
2020-12-22 $4.84 $4.85 $4.81 $4.81 $4.81 94,725
2020-12-21 $4.83 $4.87 $4.81 $4.85 $4.85 180,374
2020-12-18 $4.90 $4.93 $4.89 $4.92 $4.92 77,686
2020-12-17 $4.87 $4.90 $4.86 $4.89 $4.89 83,911
2020-12-16 $4.84 $4.84 $4.80 $4.84 $4.84 132,301
2020-12-15 $4.78 $4.82 $4.77 $4.82 $4.82 29,431
2020-12-14 $4.79 $4.79 $4.75 $4.78 $4.78 123,746
2020-12-11 $4.78 $4.78 $4.75 $4.77 $4.77 82,661
2020-12-10 $4.80 $4.80 $4.75 $4.78 $4.78 701,088
2020-12-09 $4.72 $4.72 $4.66 $4.69 $4.69 86,526
2020-12-08 $4.66 $4.69 $4.66 $4.67 $4.67 86,081
2020-12-07 $4.66 $4.71 $4.66 $4.67 $4.67 198,008
2020-12-04 $4.70 $4.72 $4.69 $4.70 $4.70 43,278
2020-12-03 $4.66 $4.69 $4.66 $4.68 $4.68 83,019
2020-12-02 $4.66 $4.72 $4.66 $4.68 $4.68 40,132
2020-12-01 $4.71 $4.71 $4.66 $4.67 $4.67 53,017
2020-11-30 $4.69 $4.71 $4.66 $4.67 $4.67 42,728
2020-11-27 $4.69 $4.71 $4.69 $4.71 $4.71 9,329
2020-11-25 $4.69 $4.72 $4.68 $4.72 $4.72 25,153
2020-11-24 $4.68 $4.69 $4.64 $4.67 $4.67 45,292
2020-11-23 $4.60 $4.61 $4.59 $4.59 $4.59 46,900
2020-11-20 $4.55 $4.59 $4.55 $4.59 $4.59 31,020
2020-11-19 $4.55 $4.55 $4.52 $4.55 $4.55 53,057
2020-11-18 $4.55 $4.59 $4.55 $4.56 $4.56 60,653
2020-11-17 $4.51 $4.54 $4.51 $4.53 $4.53 156,110
2020-11-16 $4.55 $4.55 $4.53 $4.54 $4.54 28,248
2020-11-13 $4.50 $4.52 $4.47 $4.48 $4.48 49,895
2020-11-12 $4.52 $4.55 $4.51 $4.51 $4.51 41,880
2020-11-11 $4.55 $4.57 $4.52 $4.53 $4.53 39,419
2020-11-10 $4.49 $4.54 $4.48 $4.52 $4.52 149,969
2020-11-09 $4.49 $4.49 $4.43 $4.46 $4.46 29,937
2020-11-06 $4.38 $4.39 $4.35 $4.35 $4.35 45,008
2020-11-05 $4.40 $4.44 $4.39 $4.40 $4.40 137,201
2020-11-04 $4.33 $4.41 $4.33 $4.40 $4.40 468,828
2020-11-03 $4.33 $4.33 $4.31 $4.32 $4.32 29,328
2020-11-02 $4.25 $4.31 $4.24 $4.31 $4.31 28,690
2020-10-30 $4.28 $4.28 $4.22 $4.26 $4.26 56,260
2020-10-29 $4.24 $4.28 $4.18 $4.26 $4.26 55,880
2020-10-28 $4.32 $4.32 $4.30 $4.32 $4.32 23,523
2020-10-27 $4.39 $4.44 $4.39 $4.41 $4.41 47,660
2020-10-26 $4.39 $4.39 $4.36 $4.39 $4.39 38,725
2020-10-23 $4.44 $4.44 $4.41 $4.42 $4.42 12,077
2020-10-22 $4.47 $4.48 $4.44 $4.44 $4.44 16,940
2020-10-21 $4.49 $4.50 $4.43 $4.45 $4.45 19,563
2020-10-20 $4.43 $4.49 $4.43 $4.47 $4.47 40,599
2020-10-19 $4.44 $4.47 $4.41 $4.43 $4.43 35,275
2020-10-16 $4.42 $4.44 $4.41 $4.42 $4.42 29,440
2020-10-15 $4.38 $4.44 $4.37 $4.44 $4.44 21,625
2020-10-14 $4.44 $4.44 $4.41 $4.41 $4.41 13,783
2020-10-13 $4.37 $4.38 $4.37 $4.38 $4.38 22,260
2020-10-12 $4.41 $4.41 $4.35 $4.36 $4.36 30,814
2020-10-09 $4.41 $4.45 $4.41 $4.42 $4.42 48,449
2020-10-08 $4.37 $4.39 $4.37 $4.39 $4.39 20,390
2020-10-07 $4.36 $4.36 $4.32 $4.33 $4.33 72,772
2020-10-06 $4.34 $4.38 $4.31 $4.32 $4.32 87,424
2020-10-05 $4.27 $4.32 $4.27 $4.30 $4.30 45,969
2020-10-02 $4.17 $4.24 $4.17 $4.18 $4.18 83,745
2020-10-01 $4.25 $4.27 $4.22 $4.26 $4.26 53,461
2020-09-30 $4.29 $4.33 $4.28 $4.32 $4.32 131,230
2020-09-29 $4.28 $4.30 $4.24 $4.25 $4.25 72,050
2020-09-28 $4.33 $4.34 $4.30 $4.34 $4.34 65,877
2020-09-25 $4.30 $4.33 $4.29 $4.31 $4.31 28,167
2020-09-24 $4.28 $4.33 $4.27 $4.31 $4.31 26,246
2020-09-23 $4.31 $4.35 $4.29 $4.30 $4.30 47,310
2020-09-22 $4.32 $4.34 $4.31 $4.32 $4.32 56,007
2020-09-21 $4.37 $4.39 $4.31 $4.34 $4.34 24,503
2020-09-18 $4.43 $4.46 $4.43 $4.45 $4.45 27,694
2020-09-17 $4.35 $4.43 $4.35 $4.41 $4.41 131,101
2020-09-16 $4.36 $4.39 $4.36 $4.39 $4.39 13,825
2020-09-15 $4.32 $4.33 $4.30 $4.33 $4.33 21,188
2020-09-14 $4.28 $4.31 $4.28 $4.30 $4.30 34,426
2020-09-11 $4.29 $4.31 $4.29 $4.30 $4.30 59,835
2020-09-10 $4.29 $4.32 $4.26 $4.27 $4.27 298,328
2020-09-09 $4.26 $4.33 $4.26 $4.29 $4.29 80,639
2020-09-08 $4.29 $4.29 $4.24 $4.27 $4.27 46,263
2020-09-04 $4.41 $4.41 $4.35 $4.39 $4.39 116,331
2020-09-03 $4.43 $4.44 $4.38 $4.42 $4.42 52,515
2020-09-02 $4.48 $4.51 $4.44 $4.45 $4.45 43,674
2020-09-01 $4.50 $4.54 $4.49 $4.49 $4.49 72,422
2020-08-31 $4.49 $4.52 $4.49 $4.49 $4.49 26,080
2020-08-28 $4.50 $4.52 $4.49 $4.50 $4.50 43,804
2020-08-27 $4.51 $4.51 $4.45 $4.50 $4.50 39,489
2020-08-26 $4.50 $4.50 $4.47 $4.48 $4.48 77,285
2020-08-25 $4.46 $4.48 $4.45 $4.46 $4.46 25,629
2020-08-24 $4.43 $4.45 $4.42 $4.44 $4.44 21,872
2020-08-21 $4.36 $4.41 $4.36 $4.41 $4.41 38,400
2020-08-20 $4.39 $4.43 $4.39 $4.42 $4.42 35,462
2020-08-19 $4.43 $4.47 $4.42 $4.43 $4.43 45,161
2020-08-18 $4.43 $4.46 $4.43 $4.46 $4.46 12,065
2020-08-17 $4.40 $4.43 $4.40 $4.42 $4.42 43,310
2020-08-14 $4.36 $4.39 $4.36 $4.38 $4.38 59,417
2020-08-13 $4.35 $4.36 $4.35 $4.36 $4.36 19,988
2020-08-12 $4.32 $4.35 $4.31 $4.32 $4.32 56,668
2020-08-11 $4.34 $4.37 $4.28 $4.29 $4.29 48,356
2020-08-10 $4.34 $4.36 $4.33 $4.34 $4.34 41,705
2020-08-07 $4.36 $4.36 $4.31 $4.34 $4.34 18,534
2020-08-06 $4.39 $4.41 $4.36 $4.38 $4.38 47,989
2020-08-05 $4.39 $4.40 $4.34 $4.35 $4.35 18,365
2020-08-04 $4.28 $4.33 $4.28 $4.33 $4.33 21,390
2020-08-03 $4.30 $4.30 $4.26 $4.29 $4.29 28,100
2020-07-31 $4.21 $4.23 $4.18 $4.21 $4.21 119,860
2020-07-30 $4.15 $4.21 $4.15 $4.20 $4.20 17,785
2020-07-29 $4.25 $4.27 $4.23 $4.27 $4.27 9,080
2020-07-28 $4.21 $4.23 $4.20 $4.21 $4.21 45,288
2020-07-27 $4.23 $4.25 $4.20 $4.23 $4.23 28,993
2020-07-24 $4.22 $4.23 $4.19 $4.22 $4.22 49,710
2020-07-23 $4.23 $4.25 $4.21 $4.22 $4.22 110,671
2020-07-22 $4.20 $4.24 $4.17 $4.24 $4.24 244,249
2020-07-21 $4.18 $4.21 $4.18 $4.19 $4.19 33,318
2020-07-20 $4.10 $4.11 $4.09 $4.10 $4.10 14,549
2020-07-17 $4.12 $4.14 $4.10 $4.11 $4.11 28,100
2020-07-16 $4.14 $4.14 $4.11 $4.12 $4.12 3,400
2020-07-15 $4.11 $4.14 $4.10 $4.13 $4.13 31,200
2020-07-14 $4.07 $4.12 $4.07 $4.10 $4.10 118,100
2020-07-13 $4.13 $4.15 $4.10 $4.10 $4.10 21,200
2020-07-10 $4.10 $4.16 $4.10 $4.14 $4.14 25,600
2020-07-09 $4.17 $4.17 $4.09 $4.11 $4.11 51,800
2020-07-08 $4.14 $4.16 $4.13 $4.15 $4.15 31,400
2020-07-07 $4.09 $4.14 $4.08 $4.11 $4.11 40,100
2020-07-06 $4.08 $4.12 $4.08 $4.08 $4.08 72,000
2020-07-02 $4.05 $4.06 $4.03 $4.04 $4.04 36,900
2020-07-01 $4.01 $4.04 $4.00 $4.03 $4.03 135,200
2020-06-30 $3.99 $4.02 $3.99 $3.99 $3.99 34,700
2020-06-29 $3.95 $4.00 $3.95 $3.98 $3.98 156,400
2020-06-26 $3.92 $3.93 $3.88 $3.89 $3.89 174,819
2020-06-25 $3.89 $3.95 $3.89 $3.93 $3.93 78,220
2020-06-24 $4.00 $4.00 $3.90 $3.90 $3.90 50,387
2020-06-23 $4.06 $4.07 $4.02 $4.02 $4.02 51,256
2020-06-22 $4.04 $4.07 $4.01 $4.06 $4.06 137,658
2020-06-19 $4.03 $4.05 $4.00 $4.00 $4.00 55,767
2020-06-18 $3.95 $3.98 $3.94 $3.97 $3.97 56,612
2020-06-17 $3.92 $3.96 $3.92 $3.93 $3.93 53,256
2020-06-16 $3.98 $3.99 $3.93 $3.94 $3.94 76,978
2020-06-15 $3.81 $3.93 $3.81 $3.91 $3.91 76,401
2020-06-12 $3.92 $3.95 $3.87 $3.90 $3.90 60,078
2020-06-11 $3.93 $3.95 $3.88 $3.89 $3.89 81,406
2020-06-10 $3.99 $4.06 $3.98 $4.02 $4.02 147,055
2020-06-09 $3.99 $4.04 $3.96 $4.01 $4.01 183,885
2020-06-08 $4.04 $4.04 $3.99 $4.00 $4.00 72,224
2020-06-05 $4.03 $4.04 $4.00 $4.02 $4.02 101,358
2020-06-04 $3.90 $3.96 $3.90 $3.95 $3.95 51,372
2020-06-03 $3.90 $3.94 $3.89 $3.91 $3.91 70,341
2020-06-02 $3.87 $3.91 $3.87 $3.90 $3.90 58,305
2020-06-01 $3.83 $3.88 $3.83 $3.85 $3.85 41,620
2020-05-29 $3.72 $3.85 $3.72 $3.83 $3.83 111,273
2020-05-28 $3.72 $3.80 $3.72 $3.75 $3.75 88,225
2020-05-27 $3.77 $3.77 $3.73 $3.75 $3.75 45,621
2020-05-26 $3.83 $3.84 $3.77 $3.80 $3.80 98,308
2020-05-22 $3.74 $3.78 $3.71 $3.76 $3.76 27,892
2020-05-21 $3.80 $3.83 $3.76 $3.79 $3.79 59,794
2020-05-20 $3.77 $3.82 $3.77 $3.78 $3.78 79,141
2020-05-19 $3.74 $3.78 $3.71 $3.73 $3.73 74,940
2020-05-18 $3.71 $3.76 $3.70 $3.74 $3.74 164,270
2020-05-15 $3.56 $3.60 $3.55 $3.59 $3.59 71,537
2020-05-14 $3.44 $3.54 $3.44 $3.54 $3.54 44,491
2020-05-13 $3.50 $3.50 $3.43 $3.46 $3.46 100,613
2020-05-12 $3.55 $3.55 $3.50 $3.50 $3.50 478,064
2020-05-11 $3.59 $3.60 $3.51 $3.52 $3.52 78,566
2020-05-08 $3.52 $3.59 $3.52 $3.58 $3.58 41,996
2020-05-07 $3.54 $3.57 $3.47 $3.47 $3.47 104,671
2020-05-06 $3.55 $3.55 $3.45 $3.48 $3.48 84,739
2020-05-05 $3.51 $3.58 $3.51 $3.58 $3.58 53,273
2020-05-04 $3.39 $3.44 $3.35 $3.43 $3.43 92,736
2020-05-01 $3.38 $3.41 $3.37 $3.38 $3.38 36,212
2020-04-30 $3.37 $3.45 $3.34 $3.41 $3.41 138,251
2020-04-29 $3.33 $3.37 $3.30 $3.33 $3.33 172,065
2020-04-28 $3.29 $3.35 $3.27 $3.27 $3.27 88,393
2020-04-27 $3.23 $3.31 $3.20 $3.27 $3.27 176,155
2020-04-24 $3.57 $3.57 $3.33 $3.38 $3.38 67,429
2020-04-23 $3.48 $3.53 $3.40 $3.43 $3.43 90,770
2020-04-22 $3.36 $3.42 $3.34 $3.38 $3.38 91,024
2020-04-21 $3.56 $3.56 $3.22 $3.29 $3.29 190,987
2020-04-20 $3.65 $3.70 $3.60 $3.63 $3.63 143,682
2020-04-17 $3.75 $3.78 $3.73 $3.75 $3.75 104,355
2020-04-16 $3.75 $3.76 $3.70 $3.75 $3.75 150,271
2020-04-15 $3.76 $3.80 $3.73 $3.75 $3.75 125,152
2020-04-14 $3.87 $3.90 $3.83 $3.86 $3.86 58,740
2020-04-13 $3.92 $3.92 $3.87 $3.91 $3.91 108,749
2020-04-09 $3.97 $4.00 $3.82 $3.92 $3.92 215,790
2020-04-08 $3.88 $3.94 $3.86 $3.94 $3.94 495,918
2020-04-07 $3.89 $3.96 $3.85 $3.88 $3.88 114,577
2020-04-06 $3.89 $3.90 $3.86 $3.88 $3.88 121,530
2020-04-03 $3.75 $3.91 $3.75 $3.88 $3.88 76,395
2020-04-02 $3.61 $3.81 $3.60 $3.71 $3.71 465,148
2020-04-01 $3.59 $3.60 $3.55 $3.57 $3.57 166,777
2020-03-31 $3.67 $3.67 $3.63 $3.64 $3.64 180,555
2020-03-30 $3.67 $3.67 $3.61 $3.66 $3.66 103,844
2020-03-27 $3.74 $3.74 $3.70 $3.72 $3.72 433,827
2020-03-26 $3.83 $3.83 $3.74 $3.75 $3.75 505,553
2020-03-25 $3.78 $3.85 $3.75 $3.84 $3.84 159,433
2020-03-24 $3.77 $3.78 $3.64 $3.70 $3.70 120,651
2020-03-23 $3.61 $3.72 $3.61 $3.70 $3.70 222,821
2020-03-20 $3.76 $3.78 $3.64 $3.70 $3.70 129,337
2020-03-19 $3.66 $3.76 $3.61 $3.72 $3.72 90,954
2020-03-18 $3.68 $3.70 $3.49 $3.62 $3.62 213,280
2020-03-17 $3.85 $3.89 $3.80 $3.80 $3.80 269,993
2020-03-16 $3.85 $3.92 $3.66 $3.86 $3.86 166,247
2020-03-13 $4.19 $4.19 $4.06 $4.15 $4.15 168,545
2020-03-12 $4.02 $4.15 $4.02 $4.08 $4.08 125,576
2020-03-11 $4.30 $4.32 $4.24 $4.26 $4.26 98,210
2020-03-10 $4.32 $4.36 $4.28 $4.35 $4.35 220,709
2020-03-09 $4.22 $4.29 $4.19 $4.20 $4.20 407,373
2020-03-06 $4.64 $4.64 $4.54 $4.56 $4.56 60,350
2020-03-05 $4.76 $4.78 $4.71 $4.72 $4.72 265,148
2020-03-04 $4.82 $4.82 $4.76 $4.78 $4.78 91,525
2020-03-03 $4.79 $4.83 $4.75 $4.78 $4.78 95,229
2020-03-02 $4.70 $4.77 $4.69 $4.77 $4.77 237,774
2020-02-28 $4.67 $4.67 $4.60 $4.66 $4.66 1,026,217
2020-02-27 $4.74 $4.77 $4.71 $4.74 $4.74 116,019
2020-02-26 $4.88 $4.90 $4.83 $4.84 $4.84 247,377
2020-02-25 $4.96 $4.97 $4.89 $4.89 $4.89 89,951
2020-02-24 $4.98 $4.98 $4.94 $4.97 $4.97 48,939
2020-02-21 $5.08 $5.09 $5.07 $5.09 $5.09 63,467
2020-02-20 $5.11 $5.14 $5.10 $5.11 $5.11 48,439
2020-02-19 $5.08 $5.13 $5.08 $5.12 $5.12 50,074
2020-02-18 $5.00 $5.08 $5.00 $5.06 $5.06 49,591
2020-02-14 $5.03 $5.05 $5.01 $5.02 $5.02 44,961
2020-02-13 $5.01 $5.03 $5.00 $5.02 $5.02 97,401
2020-02-12 $4.98 $5.01 $4.98 $5.00 $5.00 485,091
2020-02-11 $4.96 $4.96 $4.93 $4.94 $4.94 120,670
2020-02-10 $4.93 $4.94 $4.91 $4.93 $4.93 106,048
2020-02-07 $4.96 $4.98 $4.96 $4.97 $4.97 118,014
2020-02-06 $4.98 $5.00 $4.97 $5.00 $5.00 97,203
2020-02-05 $4.95 $5.00 $4.95 $4.98 $4.98 139,956
2020-02-04 $4.96 $4.97 $4.92 $4.92 $4.92 60,630
2020-02-03 $4.97 $4.97 $4.91 $4.91 $4.91 602,191
2020-01-31 $5.01 $5.03 $4.98 $5.00 $5.00 4,459,977
2020-01-30 $5.04 $5.05 $5.00 $5.05 $5.05 363,164
2020-01-29 $5.10 $5.10 $5.07 $5.07 $5.07 368,197
2020-01-28 $5.10 $5.12 $5.08 $5.11 $5.11 111,574
2020-01-27 $5.14 $5.14 $5.07 $5.08 $5.08 50,830
2020-01-24 $5.20 $5.20 $5.15 $5.17 $5.17 39,237
2020-01-23 $5.22 $5.25 $5.22 $5.23 $5.23 172,629
2020-01-22 $5.32 $5.32 $5.28 $5.29 $5.29 106,228
2020-01-21 $5.33 $5.34 $5.32 $5.32 $5.32 70,928
2020-01-17 $5.34 $5.37 $5.34 $5.36 $5.36 62,586
2020-01-16 $5.35 $5.37 $5.33 $5.34 $5.34 30,294
2020-01-15 $5.37 $5.38 $5.35 $5.37 $5.37 342,640
2020-01-14 $5.39 $5.39 $5.37 $5.38 $5.38 73,547
2020-01-13 $5.36 $5.37 $5.34 $5.35 $5.35 56,664
2020-01-10 $5.37 $5.39 $5.37 $5.38 $5.38 27,279
2020-01-09 $5.38 $5.38 $5.35 $5.38 $5.38 137,519
2020-01-08 $5.44 $5.44 $5.35 $5.38 $5.38 45,914
2020-01-07 $5.45 $5.47 $5.44 $5.45 $5.45 73,647
2020-01-06 $5.46 $5.48 $5.45 $5.46 $5.46 47,535
2020-01-03 $5.43 $5.47 $5.42 $5.44 $5.44 84,825
2020-01-02 $5.43 $5.43 $5.39 $5.41 $5.41 424,718
2019-12-31 $5.39 $5.42 $5.39 $5.39 $5.39 36,302
2019-12-30 $5.45 $5.45 $5.42 $5.42 $5.42 50,699
2019-12-27 $5.42 $5.43 $5.42 $5.42 $5.42 110,013
2019-12-26 $5.39 $5.42 $5.39 $5.42 $5.42 53,656
2019-12-24 $5.34 $5.39 $5.34 $5.37 $5.37 81,092
2019-12-23 $5.34 $5.36 $5.34 $5.35 $5.35 59,701
2019-12-20 $5.36 $5.37 $5.34 $5.35 $5.35 68,872
2019-12-19 $5.34 $5.37 $5.34 $5.36 $5.36 63,953
2019-12-18 $5.33 $5.35 $5.32 $5.34 $5.34 40,459
2019-12-17 $5.34 $5.37 $5.34 $5.35 $5.35 198,487
2019-12-16 $5.33 $5.34 $5.32 $5.33 $5.33 37,169
2019-12-13 $5.28 $5.32 $5.27 $5.29 $5.29 45,790
2019-12-12 $5.23 $5.28 $5.23 $5.28 $5.28 26,515
2019-12-11 $5.24 $5.24 $5.20 $5.22 $5.22 42,279
2019-12-10 $5.22 $5.24 $5.22 $5.24 $5.24 37,100
2019-12-09 $5.18 $5.22 $5.18 $5.20 $5.20 51,361
2019-12-06 $5.21 $5.23 $5.21 $5.23 $5.23 42,782
2019-12-05 $5.18 $5.22 $5.18 $5.21 $5.21 23,306
2019-12-04 $5.18 $5.21 $5.18 $5.19 $5.19 609,414
2019-12-03 $5.13 $5.16 $5.13 $5.14 $5.14 35,279
2019-12-02 $5.14 $5.16 $5.12 $5.12 $5.12 850,228
2019-11-29 $5.18 $5.18 $5.13 $5.14 $5.14 14,660
2019-11-27 $5.24 $5.24 $5.21 $5.22 $5.22 150,680
2019-11-26 $5.22 $5.25 $5.22 $5.24 $5.24 33,998
2019-11-25 $5.20 $5.23 $5.20 $5.22 $5.22 29,571
2019-11-22 $5.24 $5.25 $5.22 $5.23 $5.23 65,006
2019-11-21 $5.20 $5.24 $5.20 $5.22 $5.22 47,467
2019-11-20 $5.18 $5.22 $5.16 $5.20 $5.20 99,773
2019-11-19 $5.16 $5.17 $5.14 $5.14 $5.14 82,876
2019-11-18 $5.21 $5.22 $5.18 $5.18 $5.18 42,574
2019-11-15 $5.23 $5.26 $5.23 $5.25 $5.25 17,883
2019-11-14 $5.25 $5.25 $5.22 $5.23 $5.23 39,918
2019-11-13 $5.22 $5.25 $5.22 $5.24 $5.24 30,939
2019-11-12 $5.23 $5.25 $5.21 $5.22 $5.22 71,861
2019-11-11 $5.22 $5.24 $5.22 $5.23 $5.23 49,447
2019-11-08 $5.25 $5.28 $5.22 $5.28 $5.28 41,289
2019-11-07 $5.30 $5.30 $5.26 $5.26 $5.26 72,037
2019-11-06 $5.31 $5.32 $5.26 $5.27 $5.27 91,002
2019-11-05 $5.31 $5.32 $5.30 $5.31 $5.31 37,649
2019-11-04 $5.31 $5.32 $5.29 $5.29 $5.29 95,767
2019-11-01 $5.22 $5.29 $5.22 $5.28 $5.28 309,701
2019-10-31 $5.18 $5.19 $5.17 $5.19 $5.19 3,098,603
2019-10-30 $5.24 $5.24 $5.20 $5.22 $5.22 65,063
2019-10-29 $5.21 $5.25 $5.20 $5.23 $5.23 48,594
2019-10-28 $5.24 $5.25 $5.21 $5.23 $5.23 99,845
2019-10-25 $5.22 $5.24 $5.21 $5.24 $5.24 26,456
2019-10-24 $5.20 $5.23 $5.20 $5.22 $5.22 126,862
2019-10-23 $5.13 $5.20 $5.13 $5.20 $5.20 123,867
2019-10-22 $5.15 $5.16 $5.13 $5.15 $5.15 83,430
2019-10-21 $5.13 $5.14 $5.11 $5.13 $5.13 556,373
2019-10-18 $5.17 $5.18 $5.14 $5.16 $5.16 75,549
2019-10-17 $5.13 $5.17 $5.12 $5.16 $5.16 34,026
2019-10-16 $5.13 $5.14 $5.11 $5.13 $5.13 34,249
2019-10-15 $5.13 $5.14 $5.11 $5.12 $5.12 29,718
2019-10-14 $5.13 $5.13 $5.12 $5.13 $5.13 13,822
2019-10-11 $5.10 $5.17 $5.10 $5.16 $5.16 130,686
2019-10-10 $5.09 $5.10 $5.07 $5.08 $5.08 32,173
2019-10-09 $5.08 $5.10 $5.06 $5.06 $5.06 17,933
2019-10-08 $5.03 $5.07 $5.03 $5.06 $5.06 80,532
2019-10-07 $5.05 $5.09 $5.05 $5.05 $5.05 31,836
2019-10-04 $5.06 $5.07 $5.05 $5.06 $5.06 26,272
2019-10-03 $5.00 $5.04 $4.99 $5.04 $5.04 68,195
2019-10-02 $5.05 $5.06 $5.02 $5.03 $5.03 54,753
2019-10-01 $5.07 $5.08 $5.05 $5.07 $5.07 197,639
2019-09-30 $5.08 $5.10 $5.07 $5.08 $5.08 59,565
2019-09-27 $5.09 $5.14 $5.09 $5.13 $5.13 40,472
2019-09-26 $5.14 $5.16 $5.12 $5.14 $5.14 16,769
2019-09-25 $5.14 $5.17 $5.14 $5.15 $5.15 19,353
2019-09-24 $5.23 $5.23 $5.18 $5.18 $5.18 63,803
2019-09-23 $5.23 $5.25 $5.23 $5.25 $5.25 17,725
2019-09-20 $5.24 $5.24 $5.21 $5.21 $5.21 19,635
2019-09-19 $5.23 $5.24 $5.22 $5.23 $5.23 156,300
2019-09-18 $5.22 $5.23 $5.20 $5.21 $5.21 70,925
2019-09-17 $5.35 $5.35 $5.23 $5.24 $5.24 71,211
2019-09-16 $5.28 $5.38 $5.28 $5.34 $5.34 30,420
2019-09-13 $5.13 $5.14 $5.12 $5.13 $5.13 137,195
2019-09-12 $5.06 $5.13 $5.06 $5.13 $5.13 71,182
2019-09-11 $5.14 $5.16 $5.10 $5.11 $5.11 34,366
2019-09-10 $5.14 $5.17 $5.14 $5.15 $5.15 96,123
2019-09-09 $5.08 $5.14 $5.08 $5.14 $5.14 47,268
2019-09-06 $5.05 $5.09 $5.05 $5.09 $5.09 56,134
2019-09-05 $5.11 $5.13 $5.08 $5.09 $5.09 84,493
2019-09-04 $5.06 $5.10 $5.05 $5.10 $5.10 50,661
2019-09-03 $5.00 $5.00 $4.94 $4.99 $4.99 237,213
2019-08-30 $5.05 $5.05 $5.00 $5.00 $5.00 51,729
2019-08-29 $5.03 $5.07 $5.03 $5.05 $5.05 32,902
2019-08-28 $5.02 $5.04 $5.01 $5.03 $5.03 71,172
2019-08-27 $4.96 $4.99 $4.94 $4.98 $4.98 93,131
2019-08-26 $4.96 $4.96 $4.94 $4.95 $4.95 25,405
2019-08-23 $4.94 $4.96 $4.91 $4.93 $4.93 47,343
2019-08-22 $5.01 $5.01 $4.96 $4.98 $4.98 54,940
2019-08-21 $5.02 $5.04 $4.99 $4.99 $4.99 125,463
2019-08-20 $4.99 $5.01 $4.97 $4.99 $4.99 36,852
2019-08-19 $4.98 $5.00 $4.98 $5.00 $5.00 55,619
2019-08-16 $4.97 $4.98 $4.97 $4.97 $4.97 83,133
2019-08-15 $4.97 $4.99 $4.96 $4.96 $4.96 175,582
2019-08-14 $4.99 $4.99 $4.96 $4.99 $4.99 28,828
2019-08-13 $4.95 $5.06 $4.95 $5.04 $5.04 134,481
2019-08-12 $5.00 $5.02 $4.95 $4.97 $4.97 111,773
2019-08-09 $5.00 $5.03 $4.99 $4.99 $4.99 60,484
2019-08-08 $4.94 $4.98 $4.93 $4.97 $4.97 712,771
2019-08-07 $4.93 $4.93 $4.88 $4.93 $4.93 211,714
2019-08-06 $5.00 $5.00 $4.96 $4.96 $4.96 570,476
2019-08-05 $4.96 $5.01 $4.96 $4.99 $4.99 64,092
2019-08-02 $5.07 $5.07 $5.03 $5.03 $5.03 45,339
2019-08-01 $5.13 $5.13 $5.01 $5.03 $5.03 108,926
2019-07-31 $5.20 $5.21 $5.16 $5.16 $5.16 2,159,486
2019-07-30 $5.18 $5.19 $5.16 $5.18 $5.18 38,581
2019-07-29 $5.15 $5.18 $5.15 $5.18 $5.18 36,956
2019-07-26 $5.15 $5.18 $5.15 $5.15 $5.15 39,826
2019-07-25 $5.19 $5.21 $5.17 $5.18 $5.18 37,459
2019-07-24 $5.19 $5.23 $5.17 $5.17 $5.17 118,676
2019-07-23 $5.16 $5.20 $5.15 $5.20 $5.20 103,955
2019-07-22 $5.17 $5.19 $5.17 $5.17 $5.17 74,753
2019-07-19 $5.16 $5.19 $5.15 $5.19 $5.19 30,172
2019-07-18 $5.18 $5.18 $5.12 $5.15 $5.15 23,764
2019-07-17 $5.23 $5.24 $5.17 $5.17 $5.17 156,561
2019-07-16 $5.27 $5.28 $5.18 $5.21 $5.21 297,071
2019-07-15 $5.31 $5.31 $5.27 $5.27 $5.27 27,823
2019-07-12 $5.29 $5.32 $5.29 $5.31 $5.31 37,798
2019-07-11 $5.29 $5.31 $5.28 $5.29 $5.29 77,193
2019-07-10 $5.26 $5.30 $5.25 $5.29 $5.29 47,278
2019-07-09 $5.18 $5.20 $5.17 $5.20 $5.20 39,646
2019-07-08 $5.20 $5.22 $5.18 $5.18 $5.18 52,029
2019-07-05 $5.18 $5.21 $5.18 $5.19 $5.19 2,346,559
2019-07-03 $5.16 $5.18 $5.15 $5.18 $5.18 43,206
2019-07-02 $5.19 $5.19 $5.13 $5.13 $5.13 104,027
2019-07-01 $5.28 $5.28 $5.20 $5.22 $5.22 175,598
2019-06-28 $5.28 $5.29 $5.21 $5.23 $5.23 66,428
2019-06-27 $5.27 $5.28 $5.26 $5.28 $5.28 39,308
2019-06-26 $5.25 $5.29 $5.25 $5.27 $5.27 168,652
2019-06-25 $5.25 $5.27 $5.23 $5.23 $5.23 120,413
2019-06-24 $5.21 $5.24 $5.20 $5.24 $5.24 59,521
2019-06-21 $5.20 $5.21 $5.19 $5.19 $5.19 44,856
2019-06-20 $5.18 $5.20 $5.17 $5.19 $5.19 59,701
2019-06-19 $5.10 $5.13 $5.10 $5.10 $5.10 116,043
2019-06-18 $5.10 $5.15 $5.10 $5.13 $5.13 80,707
2019-06-17 $5.09 $5.11 $5.06 $5.07 $5.07 64,429
2019-06-14 $5.08 $5.11 $5.08 $5.09 $5.09 43,847
2019-06-13 $5.08 $5.10 $5.07 $5.07 $5.07 53,427
2019-06-12 $5.05 $5.07 $5.02 $5.02 $5.02 86,021
2019-06-11 $5.08 $5.09 $5.06 $5.07 $5.07 66,040
2019-06-10 $5.05 $5.08 $5.05 $5.06 $5.06 68,830
2019-06-07 $5.04 $5.08 $5.04 $5.06 $5.06 48,830
2019-06-06 $5.00 $5.07 $5.00 $5.07 $5.07 36,994
2019-06-05 $5.05 $5.07 $4.99 $4.99 $4.99 89,713
2019-06-04 $5.06 $5.09 $5.06 $5.08 $5.08 80,870
2019-06-03 $5.10 $5.10 $5.05 $5.05 $5.05 177,976
2019-05-31 $5.12 $5.15 $5.06 $5.08 $5.08 2,507,914
2019-05-30 $5.23 $5.23 $5.18 $5.18 $5.18 45,657
2019-05-29 $5.23 $5.24 $5.20 $5.23 $5.23 54,588
2019-05-28 $5.24 $5.24 $5.22 $5.24 $5.24 30,208
2019-05-24 $5.17 $5.20 $5.15 $5.19 $5.19 63,043
2019-05-23 $5.17 $5.17 $5.12 $5.15 $5.15 59,153
2019-05-22 $5.24 $5.26 $5.21 $5.21 $5.21 44,932
2019-05-21 $5.29 $5.31 $5.28 $5.28 $5.28 61,462
2019-05-20 $5.28 $5.30 $5.28 $5.29 $5.29 105,367
2019-05-17 $5.28 $5.29 $5.26 $5.26 $5.26 35,146
2019-05-16 $5.29 $5.31 $5.29 $5.30 $5.30 70,419
2019-05-15 $5.24 $5.28 $5.24 $5.26 $5.26 56,709
2019-05-14 $5.21 $5.25 $5.21 $5.24 $5.24 64,800
2019-05-13 $5.22 $5.22 $5.15 $5.16 $5.16 42,345
2019-05-10 $5.21 $5.22 $5.20 $5.21 $5.21 209,892
2019-05-09 $5.20 $5.20 $5.17 $5.19 $5.19 40,580
2019-05-08 $5.22 $5.24 $5.22 $5.23 $5.23 37,511
2019-05-07 $5.23 $5.24 $5.21 $5.23 $5.23 147,525
2019-05-06 $5.23 $5.28 $5.23 $5.27 $5.27 110,228
2019-05-03 $5.28 $5.30 $5.27 $5.28 $5.28 89,396
2019-05-02 $5.28 $5.28 $5.25 $5.26 $5.26 42,438
2019-05-01 $5.33 $5.35 $5.27 $5.32 $5.32 77,741
2019-04-30 $5.36 $5.36 $5.33 $5.34 $5.34 62,207
2019-04-29 $5.34 $5.35 $5.33 $5.34 $5.34 20,701
2019-04-26 $5.37 $5.37 $5.32 $5.33 $5.33 75,223
2019-04-25 $5.40 $5.42 $5.38 $5.38 $5.38 61,201
2019-04-24 $5.42 $5.42 $5.39 $5.40 $5.40 65,420
2019-04-23 $5.41 $5.43 $5.40 $5.41 $5.41 63,045
2019-04-22 $5.42 $5.44 $5.42 $5.43 $5.43 74,756
2019-04-18 $5.38 $5.39 $5.37 $5.38 $5.38 68,608
2019-04-17 $5.41 $5.41 $5.38 $5.39 $5.39 44,328
2019-04-16 $5.38 $5.40 $5.38 $5.39 $5.39 50,333
2019-04-15 $5.41 $5.41 $5.39 $5.40 $5.40 40,939
2019-04-12 $5.42 $5.44 $5.42 $5.43 $5.43 434,373
2019-04-11 $5.43 $5.45 $5.39 $5.41 $5.41 60,504
2019-04-10 $5.44 $5.46 $5.43 $5.44 $5.44 27,716
2019-04-09 $5.43 $5.44 $5.41 $5.43 $5.43 282,120
2019-04-08 $5.44 $5.45 $5.42 $5.44 $5.44 190,711
2019-04-05 $5.39 $5.42 $5.38 $5.41 $5.41 50,009
2019-04-04 $5.40 $5.41 $5.38 $5.39 $5.39 137,903
2019-04-03 $5.38 $5.40 $5.37 $5.39 $5.39 147,496
2019-04-02 $5.35 $5.38 $5.35 $5.38 $5.38 53,724
2019-04-01 $5.34 $5.38 $5.34 $5.36 $5.36 389,375
2019-03-29 $5.34 $5.34 $5.31 $5.31 $5.31 2,540,213
2019-03-28 $5.29 $5.32 $5.29 $5.31 $5.31 127,499
2019-03-27 $5.36 $5.37 $5.32 $5.33 $5.33 38,547
2019-03-26 $5.38 $5.40 $5.36 $5.37 $5.37 223,200
2019-03-25 $5.33 $5.37 $5.33 $5.35 $5.35 36,592
2019-03-22 $5.35 $5.37 $5.32 $5.34 $5.34 72,181
2019-03-21 $5.40 $5.40 $5.37 $5.39 $5.39 30,950
2019-03-20 $5.36 $5.41 $5.36 $5.40 $5.40 58,898
2019-03-19 $5.38 $5.38 $5.35 $5.35 $5.35 47,560
2019-03-18 $5.33 $5.36 $5.33 $5.34 $5.34 47,477
2019-03-15 $5.29 $5.34 $5.29 $5.32 $5.32 63,984
2019-03-14 $5.34 $5.35 $5.31 $5.31 $5.31 49,401
2019-03-13 $5.30 $5.35 $5.30 $5.34 $5.34 35,043
2019-03-12 $5.28 $5.29 $5.28 $5.28 $5.28 24,874
2019-03-11 $5.26 $5.27 $5.23 $5.25 $5.25 34,959
2019-03-08 $5.20 $5.24 $5.19 $5.24 $5.24 33,612
2019-03-07 $5.25 $5.26 $5.24 $5.24 $5.24 82,206
2019-03-06 $5.27 $5.28 $5.25 $5.26 $5.26 32,947
2019-03-05 $5.28 $5.30 $5.26 $5.28 $5.28 153,172
2019-03-04 $5.28 $5.30 $5.25 $5.26 $5.26 118,948
2019-03-01 $5.32 $5.33 $5.24 $5.27 $5.27 45,565
2019-02-28 $5.32 $5.32 $5.30 $5.31 $5.31 204,716
2019-02-27 $5.31 $5.33 $5.29 $5.31 $5.31 37,569
2019-02-26 $5.29 $5.29 $5.26 $5.29 $5.29 154,394
2019-02-25 $5.31 $5.33 $5.26 $5.27 $5.27 127,920
2019-02-22 $5.34 $5.36 $5.33 $5.33 $5.33 93,421
2019-02-21 $5.32 $5.33 $5.31 $5.32 $5.32 51,699
2019-02-20 $5.27 $5.33 $5.27 $5.30 $5.30 172,239
2019-02-19 $5.25 $5.29 $5.25 $5.28 $5.28 141,673
2019-02-15 $5.24 $5.28 $5.23 $5.26 $5.26 142,942
2019-02-14 $5.17 $5.21 $5.17 $5.20 $5.20 129,381
2019-02-13 $5.18 $5.21 $5.18 $5.19 $5.19 42,299
2019-02-12 $5.18 $5.20 $5.16 $5.16 $5.16 63,303
2019-02-11 $5.14 $5.15 $5.12 $5.13 $5.13 590,484
2019-02-08 $5.18 $5.18 $5.15 $5.17 $5.17 208,017
2019-02-07 $5.20 $5.20 $5.14 $5.17 $5.17 143,389
2019-02-06 $5.21 $5.25 $5.20 $5.22 $5.22 117,535
2019-02-05 $5.22 $5.25 $5.21 $5.22 $5.22 286,749
2019-02-04 $5.22 $5.26 $5.19 $5.25 $5.25 340,185
2019-02-01 $5.22 $5.27 $5.22 $5.26 $5.26 397,610
2019-01-31 $5.25 $5.27 $5.20 $5.20 $5.20 180,865
2019-01-30 $5.21 $5.25 $5.21 $5.24 $5.24 35,312
2019-01-29 $5.17 $5.20 $5.17 $5.18 $5.18 239,500
2019-01-28 $5.14 $5.15 $5.12 $5.13 $5.13 203,163
2019-01-25 $5.19 $5.22 $5.18 $5.21 $5.21 56,072
2019-01-24 $5.16 $5.20 $5.16 $5.19 $5.19 54,882
2019-01-23 $5.18 $5.19 $5.14 $5.16 $5.16 110,428
2019-01-22 $5.18 $5.18 $5.14 $5.16 $5.16 147,571
2019-01-18 $5.18 $5.24 $5.18 $5.23 $5.23 348,654
2019-01-17 $5.14 $5.19 $5.12 $5.19 $5.19 58,769
2019-01-16 $5.14 $5.17 $5.14 $5.16 $5.16 59,182
2019-01-15 $5.14 $5.16 $5.13 $5.14 $5.14 36,007
2019-01-14 $5.12 $5.15 $5.10 $5.10 $5.10 91,064
2019-01-11 $5.14 $5.15 $5.12 $5.14 $5.14 155,779
2019-01-10 $5.13 $5.15 $5.11 $5.15 $5.15 62,148
2019-01-09 $5.09 $5.16 $5.09 $5.16 $5.16 64,265
2019-01-08 $5.05 $5.06 $5.04 $5.05 $5.05 38,448
2019-01-07 $5.03 $5.07 $5.01 $5.03 $5.03 134,682
2019-01-04 $4.97 $5.02 $4.97 $5.00 $5.00 335,713
2019-01-03 $4.92 $4.94 $4.87 $4.92 $4.92 166,496
2019-01-02 $4.83 $4.95 $4.83 $4.88 $4.88 88,604
2018-12-31 $4.89 $4.89 $4.84 $4.89 $4.89 495,604
2018-12-28 $4.89 $4.90 $4.86 $4.88 $4.88 215,750
2018-12-27 $4.89 $4.91 $4.87 $4.90 $4.90 422,037
2018-12-26 $4.84 $4.96 $4.84 $4.95 $4.95 824,712
2018-12-24 $4.89 $4.91 $4.87 $4.87 $4.87 271,916
2018-12-21 $4.95 $4.95 $4.91 $4.91 $4.91 470,410
2018-12-20 $5.01 $5.03 $4.96 $4.97 $4.97 996,125
2018-12-19 $5.04 $5.05 $5.01 $5.03 $5.03 598,643
2018-12-18 $5.09 $5.09 $4.99 $5.00 $5.00 140,165
2018-12-17 $5.17 $5.17 $5.08 $5.08 $5.08 188,915
2018-12-14 $5.16 $5.21 $5.14 $5.14 $5.14 84,801
2018-12-13 $5.15 $5.26 $5.15 $5.24 $5.24 116,268
2018-12-12 $5.21 $5.23 $5.18 $5.20 $5.20 327,688
2018-12-11 $5.22 $5.25 $5.18 $5.19 $5.19 174,049
2018-12-10 $5.21 $5.24 $5.17 $5.17 $5.17 148,834
2018-12-07 $5.19 $5.33 $5.19 $5.26 $5.26 166,912
2018-12-06 $5.13 $5.25 $5.10 $5.17 $5.17 300,562
2018-12-04 $5.27 $5.29 $5.25 $5.25 $5.25 173,256
2018-12-03 $5.30 $5.30 $5.21 $5.25 $5.25 378,388
2018-11-30 $5.15 $5.19 $5.12 $5.18 $5.18 389,777
2018-11-29 $5.17 $5.20 $5.16 $5.17 $5.17 122,075
2018-11-28 $5.11 $5.19 $5.11 $5.16 $5.16 53,536
2018-11-27 $5.14 $5.14 $5.09 $5.12 $5.12 1,254,455
2018-11-26 $5.15 $5.16 $5.13 $5.14 $5.14 181,294
2018-11-23 $5.23 $5.23 $5.15 $5.17 $5.17 81,561
2018-11-21 $5.30 $5.33 $5.27 $5.30 $5.30 64,451
2018-11-20 $5.32 $5.32 $5.20 $5.23 $5.23 590,001
2018-11-19 $5.34 $5.39 $5.31 $5.37 $5.37 37,479
2018-11-16 $5.35 $5.37 $5.31 $5.35 $5.35 64,079
2018-11-15 $5.38 $5.38 $5.27 $5.28 $5.28 121,375
2018-11-14 $5.25 $5.37 $5.25 $5.36 $5.36 181,936
2018-11-13 $5.32 $5.33 $5.23 $5.24 $5.24 191,949
2018-11-12 $5.37 $5.38 $5.31 $5.33 $5.33 30,231
2018-11-09 $5.34 $5.37 $5.32 $5.34 $5.34 74,396
2018-11-08 $5.40 $5.41 $5.37 $5.37 $5.37 60,058
2018-11-07 $5.43 $5.44 $5.39 $5.40 $5.40 31,585
2018-11-06 $5.44 $5.44 $5.39 $5.41 $5.41 75,704
2018-11-05 $5.45 $5.48 $5.43 $5.43 $5.43 198,519
2018-11-02 $5.42 $5.45 $5.42 $5.43 $5.43 167,688
2018-11-01 $5.45 $5.47 $5.41 $5.41 $5.41 844,600
2018-10-31 $5.45 $5.45 $5.41 $5.41 $5.41 160,239
2018-10-30 $5.46 $5.47 $5.43 $5.45 $5.45 83,955
2018-10-29 $5.54 $5.55 $5.47 $5.47 $5.47 139,121
2018-10-26 $5.48 $5.55 $5.48 $5.54 $5.54 597,401
2018-10-25 $5.50 $5.53 $5.50 $5.50 $5.50 82,350
2018-10-24 $5.54 $5.57 $5.49 $5.49 $5.49 1,129,861
2018-10-23 $5.55 $5.57 $5.19 $5.53 $5.53 219,410
2018-10-22 $5.58 $5.61 $5.58 $5.60 $5.60 32,653
2018-10-19 $5.61 $5.62 $5.60 $5.60 $5.60 46,353
2018-10-18 $5.60 $5.63 $5.58 $5.60 $5.60 58,821
2018-10-17 $5.65 $5.67 $5.64 $5.65 $5.65 81,894
2018-10-16 $5.67 $5.70 $5.67 $5.68 $5.68 69,532
2018-10-15 $5.66 $5.70 $5.66 $5.68 $5.68 251,126
2018-10-12 $5.65 $5.66 $5.62 $5.66 $5.66 504,222
2018-10-11 $5.62 $5.65 $5.60 $5.60 $5.60 153,020
2018-10-10 $5.70 $5.73 $5.64 $5.64 $5.64 114,678
2018-10-09 $5.71 $5.74 $5.70 $5.72 $5.72 182,275
2018-10-08 $5.67 $5.71 $5.67 $5.70 $5.70 52,973
2018-10-05 $5.70 $5.73 $5.70 $5.70 $5.70 56,801
2018-10-04 $5.76 $5.78 $5.70 $5.72 $5.72 39,494
2018-10-03 $5.71 $5.79 $5.71 $5.76 $5.76 567,244
2018-10-02 $5.69 $5.73 $5.69 $5.72 $5.72 284,919
2018-10-01 $5.61 $5.70 $5.61 $5.70 $5.70 629,728
2018-09-28 $5.58 $5.63 $5.58 $5.60 $5.60 195,955
2018-09-27 $5.56 $5.57 $5.54 $5.57 $5.57 67,868
2018-09-26 $5.56 $5.59 $5.54 $5.55 $5.55 47,983
2018-09-25 $5.59 $5.60 $5.58 $5.59 $5.59 56,654
2018-09-24 $5.58 $5.59 $5.56 $5.58 $5.58 437,286
2018-09-21 $5.51 $5.55 $5.51 $5.53 $5.53 121,284
2018-09-20 $5.48 $5.52 $5.48 $5.50 $5.50 66,100
2018-09-19 $5.43 $5.48 $5.43 $5.47 $5.47 63,486
2018-09-18 $5.43 $5.47 $5.43 $5.44 $5.44 44,093
2018-09-17 $5.43 $5.45 $5.40 $5.40 $5.40 45,527
2018-09-14 $5.44 $5.44 $5.41 $5.41 $5.41 56,535
2018-09-13 $5.48 $5.49 $5.43 $5.45 $5.45 59,182
2018-09-12 $5.42 $5.52 $5.42 $5.49 $5.49 175,565
2018-09-11 $5.44 $5.47 $5.43 $5.46 $5.46 188,947
2018-09-10 $5.45 $5.48 $5.43 $5.45 $5.45 75,245
2018-09-07 $5.40 $5.43 $5.40 $5.42 $5.42 84,557
2018-09-06 $5.45 $5.46 $5.39 $5.42 $5.42 119,996
2018-09-05 $5.48 $5.50 $5.44 $5.46 $5.46 856,601
2018-09-04 $5.50 $5.50 $5.47 $5.47 $5.47 281,389
2018-08-31 $5.53 $5.54 $5.51 $5.53 $5.53 83,316
2018-08-30 $5.47 $5.53 $5.47 $5.50 $5.50 112,766
2018-08-29 $5.49 $5.55 $5.49 $5.53 $5.53 67,262
2018-08-28 $5.49 $5.52 $5.47 $5.47 $5.47 34,959
2018-08-27 $5.49 $5.50 $5.48 $5.50 $5.50 98,882
2018-08-24 $5.49 $5.52 $5.48 $5.49 $5.49 18,954
2018-08-23 $5.44 $5.46 $5.44 $5.44 $5.44 33,632
2018-08-22 $5.48 $5.49 $5.46 $5.49 $5.49 43,615
2018-08-21 $5.42 $5.47 $5.41 $5.45 $5.45 38,411
2018-08-20 $5.44 $5.44 $5.42 $5.42 $5.42 115,776
2018-08-17 $5.43 $5.44 $5.40 $5.43 $5.43 82,954
2018-08-16 $5.37 $5.41 $5.37 $5.38 $5.38 101,076
2018-08-15 $5.42 $5.42 $5.10 $5.35 $5.35 201,500
2018-08-14 $5.52 $5.52 $5.45 $5.45 $5.45 68,385
2018-08-13 $5.35 $5.48 $5.35 $5.46 $5.46 95,333
2018-08-10 $5.52 $5.56 $5.49 $5.50 $5.50 82,955
2018-08-09 $5.54 $5.57 $5.52 $5.52 $5.52 103,551
2018-08-08 $5.58 $5.58 $5.52 $5.54 $5.54 47,333
2018-08-07 $5.57 $5.59 $5.57 $5.59 $5.59 179,954
2018-08-06 $5.53 $5.58 $5.53 $5.54 $5.54 116,613
2018-08-03 $5.50 $5.56 $5.50 $5.54 $5.54 359,786
2018-08-02 $5.47 $5.55 $5.47 $5.52 $5.52 335,641
2018-08-01 $5.52 $5.55 $5.49 $5.50 $5.50 1,582,774
2018-07-31 $5.60 $5.60 $5.56 $5.58 $5.58 1,852,171
2018-07-30 $5.56 $5.61 $5.56 $5.58 $5.58 56,426
2018-07-27 $5.56 $5.58 $5.54 $5.54 $5.54 56,302
2018-07-26 $5.59 $5.59 $5.55 $5.56 $5.56 69,657
2018-07-25 $5.52 $5.57 $5.52 $5.57 $5.57 58,304
2018-07-24 $5.45 $5.52 $5.45 $5.48 $5.48 56,117
2018-07-23 $5.47 $5.49 $5.46 $5.47 $5.47 300,126
2018-07-20 $5.46 $5.48 $5.45 $5.46 $5.46 49,389
2018-07-19 $5.43 $5.45 $5.41 $5.42 $5.42 100,395
2018-07-18 $5.40 $5.45 $5.39 $5.44 $5.44 56,025
2018-07-17 $5.42 $5.44 $5.40 $5.42 $5.42 104,523
2018-07-16 $5.44 $5.46 $5.41 $5.43 $5.43 66,302
2018-07-13 $5.53 $5.53 $5.47 $5.49 $5.49 41,647
2018-07-12 $5.47 $5.51 $5.45 $5.50 $5.50 33,597
2018-07-11 $5.58 $5.62 $5.44 $5.45 $5.45 83,566
2018-07-10 $5.65 $5.66 $5.61 $5.62 $5.62 33,163
2018-07-09 $5.67 $5.67 $5.62 $5.65 $5.65 37,376
2018-07-06 $5.58 $5.64 $5.58 $5.63 $5.63 98,655
2018-07-05 $5.63 $5.63 $5.58 $5.59 $5.59 103,512
2018-07-03 $5.66 $5.66 $5.60 $5.62 $5.62 169,666
2018-07-02 $5.65 $5.65 $5.60 $5.60 $5.60 405,306
2018-06-29 $5.65 $5.71 $5.65 $5.68 $5.68 3,072,941
2018-06-28 $5.63 $5.67 $5.63 $5.63 $5.63 36,896
2018-06-27 $5.67 $5.67 $5.63 $5.63 $5.63 96,665
2018-06-26 $5.55 $5.61 $5.55 $5.60 $5.60 129,793
2018-06-25 $5.55 $5.58 $5.54 $5.55 $5.55 77,293
2018-06-22 $5.57 $5.63 $5.57 $5.61 $5.61 88,203
2018-06-21 $5.52 $5.55 $5.51 $5.52 $5.52 107,579
2018-06-20 $5.54 $5.56 $5.53 $5.53 $5.53 687,824
2018-06-19 $5.53 $5.53 $5.50 $5.51 $5.51 78,553
2018-06-18 $5.56 $5.60 $5.56 $5.59 $5.59 124,673
2018-06-15 $5.63 $5.64 $5.40 $5.59 $5.59 101,190
2018-06-14 $5.72 $5.73 $5.68 $5.70 $5.70 359,609
2018-06-13 $5.76 $5.76 $5.71 $5.72 $5.72 125,647
2018-06-12 $5.71 $5.75 $5.70 $5.73 $5.73 244,620
2018-06-11 $5.69 $5.73 $5.69 $5.71 $5.71 84,321
2018-06-08 $5.70 $5.75 $5.70 $5.73 $5.73 126,325
2018-06-07 $5.78 $5.78 $5.73 $5.74 $5.74 193,284
2018-06-06 $5.72 $5.73 $5.70 $5.72 $5.72 179,638
2018-06-05 $5.66 $5.71 $5.64 $5.69 $5.69 864,283
2018-06-04 $5.79 $5.79 $5.68 $5.68 $5.68 200,780
2018-06-01 $5.79 $5.79 $5.75 $5.75 $5.75 1,464,112
2018-05-31 $5.79 $5.82 $5.77 $5.79 $5.79 113,253
2018-05-30 $5.73 $5.80 $5.73 $5.79 $5.79 115,757
2018-05-29 $5.75 $5.79 $5.74 $5.76 $5.76 31,327
2018-05-25 $5.82 $5.82 $5.77 $5.80 $5.80 104,304
2018-05-24 $5.85 $5.89 $5.85 $5.85 $5.85 150,141
2018-05-23 $5.84 $5.95 $5.84 $5.88 $5.88 52,021
2018-05-22 $5.88 $5.90 $5.87 $5.87 $5.87 341,851
2018-05-21 $5.82 $5.86 $5.81 $5.85 $5.85 493,579
2018-05-18 $5.80 $5.83 $5.80 $5.82 $5.82 422,137
2018-05-17 $5.81 $5.83 $5.79 $5.81 $5.81 163,423
2018-05-16 $5.74 $5.79 $5.74 $5.78 $5.78 129,434
2018-05-15 $5.76 $5.79 $5.75 $5.76 $5.76 123,896
2018-05-14 $5.77 $5.79 $5.77 $5.79 $5.79 159,394
2018-05-11 $5.77 $5.79 $5.75 $5.75 $5.75 96,276
2018-05-10 $5.78 $5.79 $5.77 $5.79 $5.79 298,354
2018-05-09 $5.86 $5.96 $5.76 $5.77 $5.77 89,801
2018-05-08 $5.74 $5.75 $5.67 $5.75 $5.75 292,719
2018-05-07 $5.78 $5.78 $5.72 $5.72 $5.72 265,681
2018-05-04 $5.69 $5.75 $5.69 $5.73 $5.73 173,782
2018-05-03 $5.67 $5.71 $5.65 $5.71 $5.71 209,154
2018-05-02 $5.65 $5.70 $5.65 $5.68 $5.68 144,839
2018-05-01 $5.67 $5.68 $5.65 $5.68 $5.68 154,512
2018-04-30 $5.65 $5.70 $5.65 $5.68 $5.68 127,272
2018-04-27 $5.63 $5.68 $5.63 $5.66 $5.66 102,105
2018-04-26 $5.71 $5.71 $5.66 $5.68 $5.68 39,507
2018-04-25 $5.66 $5.67 $5.63 $5.66 $5.66 194,261
2018-04-24 $5.67 $5.68 $5.64 $5.64 $5.64 84,592
2018-04-23 $5.64 $5.68 $5.64 $5.68 $5.68 347,679
2018-04-20 $5.67 $5.71 $5.66 $5.69 $5.69 526,766
2018-04-19 $5.75 $5.75 $5.69 $5.70 $5.70 317,877
2018-04-18 $5.71 $5.74 $5.70 $5.74 $5.74 183,248
2018-04-17 $5.59 $5.63 $5.59 $5.62 $5.62 303,044
2018-04-16 $5.62 $5.64 $5.61 $5.62 $5.62 102,479
2018-04-13 $5.63 $5.65 $5.62 $5.62 $5.62 261,924
2018-04-12 $5.60 $5.63 $5.58 $5.63 $5.63 96,147
2018-04-11 $5.60 $5.66 $5.60 $5.63 $5.63 86,117
2018-04-10 $5.54 $5.60 $5.54 $5.59 $5.59 127,681
2018-04-09 $5.42 $5.54 $5.42 $5.51 $5.51 57,843
2018-04-06 $5.40 $5.48 $5.33 $5.45 $5.45 87,199
2018-04-05 $5.46 $5.48 $5.45 $5.47 $5.47 152,213
2018-04-04 $5.39 $5.47 $5.37 $5.45 $5.45 359,680
2018-04-03 $5.47 $5.49 $5.46 $5.47 $5.47 239,323
2018-04-02 $5.51 $5.51 $5.45 $5.45 $5.45 226,007
2018-03-29 $5.47 $5.52 $5.47 $5.52 $5.52 238,558
2018-03-28 $5.47 $5.49 $5.45 $5.47 $5.47 97,139
2018-03-27 $5.53 $5.53 $5.48 $5.48 $5.48 336,483
2018-03-26 $5.52 $5.52 $5.50 $5.50 $5.50 330,879
2018-03-23 $5.48 $5.52 $5.48 $5.50 $5.50 502,065
2018-03-22 $5.49 $5.49 $5.47 $5.47 $5.47 261,774
2018-03-21 $5.47 $5.54 $5.47 $5.53 $5.53 105,518
2018-03-20 $5.44 $5.47 $5.43 $5.44 $5.44 853,907
2018-03-19 $5.44 $5.44 $5.40 $5.43 $5.43 135,876
2018-03-16 $5.43 $5.46 $5.42 $5.45 $5.45 659,265
2018-03-15 $5.45 $5.47 $5.43 $5.44 $5.44 93,091
2018-03-14 $5.47 $5.48 $5.44 $5.45 $5.45 185,677
2018-03-13 $5.47 $5.50 $5.45 $5.45 $5.45 439,181
2018-03-12 $5.47 $5.49 $5.43 $5.47 $5.47 133,207
2018-03-09 $5.46 $5.49 $5.45 $5.49 $5.49 640,372
2018-03-08 $5.46 $5.47 $5.44 $5.46 $5.46 367,661
2018-03-07 $5.51 $5.58 $5.46 $5.48 $5.48 88,812
2018-03-06 $5.55 $5.55 $5.52 $5.54 $5.54 104,784
2018-03-05 $5.46 $5.53 $5.46 $5.53 $5.53 271,082
2018-03-02 $5.47 $5.48 $5.44 $5.47 $5.47 248,801
2018-03-01 $5.45 $5.50 $5.42 $5.49 $5.49 540,348
2018-02-28 $5.54 $5.55 $5.47 $5.47 $5.47 196,858
2018-02-27 $5.57 $5.57 $5.52 $5.53 $5.53 280,528
2018-02-26 $5.51 $5.57 $5.51 $5.56 $5.56 162,396
2018-02-23 $5.49 $5.53 $5.49 $5.53 $5.53 189,983
2018-02-22 $5.49 $5.52 $5.46 $5.49 $5.49 285,388
2018-02-21 $5.46 $5.49 $5.45 $5.46 $5.46 285,499
2018-02-20 $5.45 $5.50 $5.45 $5.46 $5.46 170,100
2018-02-16 $5.44 $5.47 $5.44 $5.45 $5.45 109,665
2018-02-15 $5.40 $5.47 $5.39 $5.45 $5.45 199,717
2018-02-14 $5.35 $5.45 $5.35 $5.43 $5.43 510,706
2018-02-13 $5.33 $5.37 $5.33 $5.36 $5.36 97,257
2018-02-12 $5.43 $5.43 $5.34 $5.34 $5.34 234,624
2018-02-09 $5.37 $5.37 $5.29 $5.31 $5.31 191,384
2018-02-08 $5.43 $5.44 $5.37 $5.38 $5.38 147,358
2018-02-07 $5.48 $5.50 $5.41 $5.43 $5.43 367,011
2018-02-06 $5.44 $5.51 $5.44 $5.49 $5.49 228,346
2018-02-05 $5.53 $5.56 $5.42 $5.42 $5.42 520,529
2018-02-02 $5.57 $5.58 $5.54 $5.55 $5.55 169,207
2018-02-01 $5.59 $5.62 $5.56 $5.62 $5.62 258,347
2018-01-31 $5.58 $5.58 $5.56 $5.58 $5.58 254,915
2018-01-30 $5.59 $5.60 $5.57 $5.58 $5.58 129,399
2018-01-29 $5.63 $5.64 $5.60 $5.62 $5.62 122,821
2018-01-26 $5.60 $5.66 $5.60 $5.65 $5.65 153,584
2018-01-25 $5.66 $5.66 $5.59 $5.59 $5.59 282,724
2018-01-24 $5.57 $5.63 $5.57 $5.62 $5.62 217,670
2018-01-23 $5.54 $5.57 $5.53 $5.57 $5.57 221,440
2018-01-22 $5.51 $5.54 $5.51 $5.54 $5.54 63,941
2018-01-19 $5.52 $5.53 $5.50 $5.51 $5.51 136,473
2018-01-18 $5.47 $5.53 $5.47 $5.52 $5.52 142,659
2018-01-17 $5.50 $5.53 $5.50 $5.51 $5.51 93,314
2018-01-16 $5.51 $5.51 $5.48 $5.50 $5.50 203,071
2018-01-12 $5.52 $5.54 $5.49 $5.53 $5.53 1,002,487
2018-01-11 $5.49 $5.52 $5.48 $5.50 $5.50 682,217
2018-01-10 $5.49 $5.49 $5.46 $5.48 $5.48 486,026
2018-01-09 $5.45 $5.47 $5.41 $5.46 $5.46 115,188
2018-01-08 $5.43 $5.43 $5.41 $5.42 $5.42 152,739
2018-01-05 $5.43 $5.44 $5.41 $5.43 $5.43 109,513
2018-01-04 $5.44 $5.47 $5.44 $5.46 $5.46 130,910
2018-01-03 $5.44 $5.46 $5.43 $5.46 $5.46 219,589
2018-01-02 $5.44 $5.44 $5.41 $5.43 $5.43 250,638
2017-12-29 $5.38 $5.41 $5.38 $5.40 $5.40 167,677
2017-12-28 $5.36 $5.38 $5.36 $5.37 $5.37 415,958
2017-12-27 $5.32 $5.36 $5.32 $5.34 $5.34 192,905
2017-12-26 $5.25 $5.34 $5.25 $5.32 $5.32 190,923
2017-12-22 $5.25 $5.28 $5.24 $5.27 $5.27 254,899
2017-12-21 $5.25 $5.25 $5.21 $5.24 $5.24 299,495
2017-12-20 $5.22 $5.24 $5.20 $5.22 $5.22 141,222
2017-12-19 $5.20 $5.21 $5.19 $5.19 $5.19 82,720
2017-12-18 $5.18 $5.25 $5.16 $5.20 $5.20 107,801
2017-12-15 $5.17 $5.19 $5.16 $5.16 $5.16 69,777
2017-12-14 $5.15 $5.17 $5.12 $5.17 $5.17 215,730
2017-12-13 $5.14 $5.15 $5.10 $5.13 $5.13 155,032
2017-12-12 $5.17 $5.18 $5.13 $5.14 $5.14 81,797
2017-12-11 $5.17 $5.20 $5.17 $5.18 $5.18 161,463
2017-12-08 $5.18 $5.18 $5.15 $5.16 $5.16 85,441
2017-12-07 $5.13 $5.16 $5.13 $5.15 $5.15 131,650
2017-12-06 $5.19 $5.20 $5.14 $5.14 $5.14 207,201
2017-12-05 $5.22 $5.23 $5.20 $5.22 $5.22 199,296
2017-12-04 $5.27 $5.28 $5.23 $5.23 $5.23 47,957
2017-12-01 $5.31 $5.33 $5.29 $5.31 $5.31 344,096
2017-11-30 $5.27 $5.27 $5.23 $5.24 $5.24 78,792
2017-11-29 $5.28 $5.30 $5.25 $5.26 $5.26 83,501
2017-11-28 $5.27 $5.29 $5.27 $5.28 $5.28 197,214
2017-11-27 $5.27 $5.30 $5.27 $5.29 $5.29 110,463
2017-11-24 $5.35 $5.35 $5.28 $5.33 $5.33 29,960
2017-11-22 $5.29 $5.31 $5.23 $5.29 $5.29 138,627
2017-11-21 $5.22 $5.28 $5.22 $5.26 $5.26 108,858
2017-11-20 $5.24 $5.25 $5.22 $5.24 $5.24 112,210
2017-11-17 $5.23 $5.29 $5.23 $5.28 $5.28 93,636
2017-11-16 $5.19 $5.25 $5.19 $5.21 $5.21 52,196
2017-11-15 $5.23 $5.24 $5.10 $5.22 $5.22 97,193
2017-11-14 $5.28 $5.28 $5.22 $5.23 $5.23 105,833
2017-11-13 $5.31 $5.33 $5.30 $5.30 $5.30 72,326
2017-11-10 $5.34 $5.35 $5.31 $5.32 $5.32 63,484
2017-11-09 $5.30 $5.35 $5.30 $5.32 $5.32 97,891
2017-11-08 $5.32 $5.36 $5.31 $5.31 $5.31 215,863
2017-11-07 $5.36 $5.36 $5.31 $5.32 $5.32 168,833
2017-11-06 $5.28 $5.36 $5.27 $5.36 $5.36 94,113
2017-11-03 $5.25 $5.27 $5.21 $5.25 $5.25 143,695
2017-11-02 $5.19 $5.24 $5.19 $5.24 $5.24 309,680
2017-11-01 $5.22 $5.25 $5.20 $5.22 $5.22 391,306
2017-10-31 $5.19 $5.21 $5.18 $5.20 $5.20 127,082
2017-10-30 $5.19 $5.21 $5.19 $5.20 $5.20 19,131
2017-10-27 $5.14 $5.19 $5.14 $5.18 $5.18 59,483
2017-10-26 $5.17 $5.18 $5.14 $5.18 $5.18 89,090
2017-10-25 $5.16 $5.18 $5.15 $5.17 $5.17 59,363
2017-10-24 $5.14 $5.17 $5.13 $5.17 $5.17 123,394
2017-10-23 $5.13 $5.15 $5.13 $5.13 $5.13 63,792
2017-10-20 $5.12 $5.13 $5.10 $5.11 $5.11 82,028
2017-10-19 $5.08 $5.13 $5.08 $5.11 $5.11 103,828
2017-10-18 $5.12 $5.14 $5.11 $5.11 $5.11 2,035,539
2017-10-17 $5.16 $5.16 $5.12 $5.14 $5.14 855,088
2017-10-16 $5.17 $5.17 $5.15 $5.16 $5.16 75,189
2017-10-13 $5.13 $5.16 $5.13 $5.14 $5.14 114,879
2017-10-12 $5.10 $5.12 $5.07 $5.10 $5.10 141,731
2017-10-11 $5.09 $5.11 $5.08 $5.11 $5.11 73,322
2017-10-10 $5.07 $5.11 $5.07 $5.10 $5.10 30,638
2017-10-09 $5.05 $5.06 $5.03 $5.05 $5.05 70,261
2017-10-06 $5.02 $5.06 $5.02 $5.04 $5.04 112,687
2017-10-05 $5.07 $5.11 $5.07 $5.09 $5.09 60,826
2017-10-04 $5.08 $5.08 $5.05 $5.05 $5.05 177,369
2017-10-03 $5.03 $5.07 $5.03 $5.05 $5.05 314,405
2017-10-02 $5.02 $5.06 $5.02 $5.04 $5.04 2,432,085
2017-09-29 $5.10 $5.11 $5.08 $5.10 $5.10 72,653
2017-09-28 $5.12 $5.14 $5.09 $5.11 $5.11 80,242
2017-09-27 $5.14 $5.14 $5.10 $5.13 $5.13 43,533
2017-09-26 $5.13 $5.13 $5.11 $5.13 $5.13 91,976
2017-09-25 $5.09 $5.16 $5.09 $5.16 $5.16 82,154
2017-09-22 $5.09 $5.10 $5.08 $5.09 $5.09 40,431
2017-09-21 $5.08 $5.10 $5.07 $5.08 $5.08 96,940
2017-09-20 $5.07 $5.12 $5.07 $5.11 $5.11 54,959
2017-09-19 $5.13 $5.13 $5.05 $5.07 $5.07 154,649
2017-09-18 $5.09 $5.09 $5.06 $5.08 $5.08 110,916
2017-09-15 $5.07 $5.09 $5.07 $5.08 $5.08 33,905
2017-09-14 $5.04 $5.10 $5.04 $5.07 $5.07 61,544
2017-09-13 $5.01 $5.06 $5.01 $5.05 $5.05 219,242
2017-09-12 $5.02 $5.05 $5.01 $5.03 $5.03 78,370
2017-09-11 $5.03 $5.05 $5.00 $5.05 $5.05 107,553
2017-09-08 $5.07 $5.09 $5.03 $5.04 $5.04 49,396
2017-09-07 $5.08 $5.12 $5.07 $5.10 $5.10 36,736
2017-09-06 $5.09 $5.11 $5.08 $5.10 $5.10 70,511
2017-09-05 $5.06 $5.09 $5.06 $5.07 $5.07 93,556
2017-09-01 $5.00 $5.04 $5.00 $5.03 $5.03 165,169
2017-08-31 $4.93 $5.02 $4.93 $5.01 $5.01 220,593
2017-08-30 $4.92 $4.93 $4.90 $4.90 $4.90 54,150
2017-08-29 $4.99 $4.99 $4.92 $4.92 $4.92 78,225
2017-08-28 $4.91 $4.94 $4.91 $4.93 $4.93 47,576
2017-08-25 $4.94 $4.96 $4.92 $4.94 $4.94 45,233
2017-08-24 $4.95 $4.97 $4.92 $4.94 $4.94 58,144
2017-08-23 $4.92 $4.96 $4.92 $4.96 $4.96 76,665
2017-08-22 $4.94 $4.94 $4.91 $4.93 $4.93 219,497
2017-08-21 $4.93 $4.94 $4.91 $4.91 $4.91 89,018
2017-08-18 $4.89 $4.95 $4.89 $4.94 $4.94 117,904
2017-08-17 $4.87 $4.90 $4.86 $4.87 $4.87 66,736
2017-08-16 $4.91 $4.92 $4.88 $4.88 $4.88 547,617
2017-08-15 $4.90 $4.90 $4.85 $4.89 $4.89 38,188
2017-08-14 $4.96 $4.96 $4.91 $4.91 $4.91 64,609
2017-08-11 $4.98 $4.98 $4.94 $4.97 $4.97 88,416
2017-08-10 $5.04 $5.05 $4.95 $4.96 $4.96 106,733
2017-08-09 $4.99 $5.04 $4.99 $5.03 $5.03 74,561
2017-08-08 $5.05 $5.05 $4.98 $4.99 $4.99 79,042
2017-08-07 $4.96 $5.00 $4.96 $4.99 $4.99 210,838
2017-08-04 $4.99 $4.99 $4.95 $4.97 $4.97 93,600
2017-08-03 $5.02 $5.02 $4.97 $4.97 $4.97 132,307
2017-08-02 $4.99 $5.01 $4.96 $5.00 $5.00 171,617
2017-08-01 $4.99 $5.00 $4.94 $4.96 $4.96 2,726,623
2017-07-31 $5.00 $5.04 $4.99 $5.03 $5.03 353,760
2017-07-28 $5.00 $5.04 $5.00 $5.01 $5.01 67,972
2017-07-27 $4.99 $5.01 $4.98 $4.99 $4.99 79,940
2017-07-26 $4.94 $4.96 $4.92 $4.96 $4.96 37,021
2017-07-25 $4.92 $4.93 $4.90 $4.91 $4.91 34,452
2017-07-24 $4.91 $4.91 $4.86 $4.88 $4.88 27,928
2017-07-21 $4.93 $4.93 $4.86 $4.86 $4.86 25,677
2017-07-20 $4.93 $4.96 $4.82 $4.92 $4.92 34,327
2017-07-19 $4.92 $4.94 $4.91 $4.93 $4.93 69,958
2017-07-18 $4.90 $4.93 $4.87 $4.89 $4.89 69,578
2017-07-17 $4.89 $4.89 $4.86 $4.87 $4.87 357,367
2017-07-14 $4.86 $4.89 $4.86 $4.89 $4.89 83,716
2017-07-13 $4.84 $4.86 $4.83 $4.83 $4.83 55,285
2017-07-12 $4.90 $4.90 $4.85 $4.86 $4.86 69,882
2017-07-11 $4.82 $4.87 $4.81 $4.86 $4.86 72,872
2017-07-10 $4.81 $4.84 $4.80 $4.83 $4.83 179,947
2017-07-07 $4.81 $4.82 $4.78 $4.79 $4.79 146,346
2017-07-06 $4.89 $4.89 $4.84 $4.85 $4.85 76,294
2017-07-05 $4.80 $4.89 $4.80 $4.85 $4.85 4,478,540
2017-07-03 $4.91 $4.93 $4.90 $4.90 $4.90 277,058
2017-06-30 $4.83 $4.89 $4.81 $4.89 $4.89 138,804
2017-06-29 $4.78 $4.81 $4.76 $4.78 $4.78 67,584
2017-06-28 $4.72 $4.76 $4.69 $4.75 $4.75 74,990
2017-06-27 $4.67 $4.74 $4.67 $4.72 $4.72 106,867
2017-06-26 $4.66 $4.69 $4.65 $4.68 $4.68 60,655
2017-06-23 $4.65 $4.68 $4.65 $4.67 $4.67 82,883
2017-06-22 $4.68 $4.68 $4.64 $4.65 $4.65 283,597
2017-06-21 $4.70 $4.71 $4.64 $4.64 $4.64 26,004
2017-06-20 $4.70 $4.71 $4.67 $4.69 $4.69 107,330
2017-06-19 $4.78 $4.78 $4.74 $4.74 $4.74 66,026
2017-06-16 $4.76 $4.78 $4.76 $4.77 $4.77 88,295
2017-06-15 $4.72 $4.75 $4.72 $4.75 $4.75 113,236
2017-06-14 $4.80 $4.82 $4.73 $4.74 $4.74 151,865
2017-06-13 $4.79 $4.81 $4.78 $4.80 $4.80 129,588
2017-06-12 $4.81 $4.84 $4.79 $4.79 $4.79 65,019
2017-06-09 $4.81 $4.84 $4.81 $4.82 $4.82 141,984
2017-06-08 $4.80 $4.83 $4.80 $4.81 $4.81 92,514
2017-06-07 $4.85 $4.87 $4.80 $4.80 $4.80 71,830
2017-06-06 $4.83 $4.87 $4.83 $4.87 $4.87 131,736
2017-06-05 $4.84 $4.85 $4.82 $4.83 $4.83 79,519
2017-06-02 $4.82 $4.87 $4.82 $4.86 $4.86 123,424
2017-06-01 $4.89 $4.91 $4.86 $4.87 $4.87 4,638,805
2017-05-31 $4.88 $4.91 $4.88 $4.88 $4.88 59,500
2017-05-30 $4.99 $4.99 $4.92 $4.95 $4.95 106,245
2017-05-26 $4.91 $4.99 $4.91 $4.97 $4.97 45,601
2017-05-25 $5.03 $5.04 $4.93 $4.93 $4.93 62,349
2017-05-24 $5.03 $5.04 $5.01 $5.02 $5.02 54,984
2017-05-23 $5.06 $5.07 $5.03 $5.05 $5.05 63,429
2017-05-22 $5.05 $5.08 $5.05 $5.07 $5.07 61,352
2017-05-19 $5.00 $5.03 $5.00 $5.03 $5.03 242,234
2017-05-18 $4.94 $4.97 $4.93 $4.95 $4.95 35,522
2017-05-17 $4.97 $5.00 $4.94 $4.98 $4.98 66,085
2017-05-16 $4.97 $4.98 $4.94 $4.94 $4.94 115,535
2017-05-15 $4.99 $4.99 $4.95 $4.96 $4.96 57,943
2017-05-12 $4.93 $4.94 $4.91 $4.92 $4.92 84,261
2017-05-11 $4.91 $4.92 $4.85 $4.91 $4.91 204,016
2017-05-10 $4.85 $4.89 $4.84 $4.88 $4.88 65,513
2017-05-09 $4.84 $4.86 $4.82 $4.82 $4.82 40,695
2017-05-08 $4.85 $4.86 $4.82 $4.85 $4.85 104,068
2017-05-05 $4.84 $4.88 $4.83 $4.86 $4.86 99,611
2017-05-04 $4.92 $4.92 $4.81 $4.83 $4.83 92,061
2017-05-03 $4.93 $4.94 $4.91 $4.92 $4.92 378,339
2017-05-02 $4.97 $4.99 $4.93 $4.95 $4.95 168,720
2017-05-01 $4.97 $4.99 $4.97 $4.99 $4.99 3,782,414
2017-04-28 $4.97 $4.99 $4.95 $4.97 $4.97 245,361
2017-04-27 $4.94 $4.97 $4.92 $4.97 $4.97 147,022
2017-04-26 $4.96 $5.01 $4.96 $4.98 $4.98 83,573
2017-04-25 $4.94 $5.00 $4.94 $5.00 $5.00 179,104
2017-04-24 $4.97 $4.98 $4.95 $4.97 $4.97 81,867
2017-04-21 $5.02 $5.03 $4.96 $4.98 $4.98 205,212
2017-04-20 $5.07 $5.07 $5.02 $5.03 $5.03 113,793
2017-04-19 $5.12 $5.14 $5.03 $5.04 $5.04 123,360
2017-04-18 $5.12 $5.14 $5.09 $5.11 $5.11 1,050,964
2017-04-17 $5.17 $5.18 $5.14 $5.14 $5.14 210,852
2017-04-13 $5.17 $5.20 $5.15 $5.20 $5.20 162,753
2017-04-12 $5.13 $5.18 $5.13 $5.14 $5.14 68,675
2017-04-11 $5.14 $5.17 $5.13 $5.15 $5.15 97,546
2017-04-10 $5.13 $5.16 $5.13 $5.16 $5.16 284,770
2017-04-07 $5.12 $5.14 $5.12 $5.13 $5.13 65,746
2017-04-06 $5.12 $5.14 $5.12 $5.12 $5.12 58,966
2017-04-05 $5.14 $5.14 $5.10 $5.12 $5.12 127,016
2017-04-04 $5.09 $5.11 $5.08 $5.11 $5.11 200,871
2017-04-03 $5.11 $5.11 $5.05 $5.06 $5.06 595,066
2017-03-31 $5.09 $5.10 $5.06 $5.08 $5.08 383,107
2017-03-30 $5.09 $5.10 $5.07 $5.09 $5.09 36,330
2017-03-29 $5.04 $5.08 $5.04 $5.08 $5.08 48,725
2017-03-28 $5.01 $5.05 $5.01 $5.04 $5.04 102,975
2017-03-27 $5.00 $5.01 $4.95 $5.00 $5.00 76,768
2017-03-24 $5.00 $5.03 $5.00 $5.03 $5.03 103,115
2017-03-23 $5.03 $5.03 $5.01 $5.01 $5.01 68,323
2017-03-22 $5.00 $5.04 $4.99 $5.04 $5.04 167,461
2017-03-21 $5.05 $5.08 $5.02 $5.02 $5.02 1,573,507
2017-03-20 $5.06 $5.07 $5.05 $5.06 $5.06 105,168
2017-03-17 $5.02 $5.07 $5.02 $5.05 $5.05 56,103
2017-03-16 $5.07 $5.07 $5.04 $5.04 $5.04 898,786
2017-03-15 $5.02 $5.05 $5.01 $5.04 $5.04 99,523
2017-03-14 $4.98 $5.00 $4.96 $4.99 $4.99 188,048
2017-03-13 $5.01 $5.03 $5.01 $5.02 $5.02 234,624
2017-03-10 $5.10 $5.10 $5.00 $5.01 $5.01 236,693
2017-03-09 $5.06 $5.07 $5.01 $5.05 $5.05 202,864
2017-03-08 $5.19 $5.19 $5.08 $5.10 $5.10 105,745
2017-03-07 $5.21 $5.24 $5.18 $5.18 $5.18 162,170
2017-03-06 $5.26 $5.26 $5.22 $5.23 $5.23 76,735
2017-03-03 $5.20 $5.24 $5.20 $5.24 $5.24 263,411
2017-03-02 $5.23 $5.24 $5.19 $5.19 $5.19 212,009
2017-03-01 $5.29 $5.30 $5.26 $5.29 $5.29 298,812
2017-02-28 $5.23 $5.26 $5.22 $5.25 $5.25 223,004
2017-02-27 $5.25 $5.25 $5.21 $5.23 $5.23 243,275
2017-02-24 $5.20 $5.25 $5.20 $5.23 $5.23 154,421
2017-02-23 $5.32 $5.32 $5.20 $5.23 $5.23 305,291
2017-02-22 $5.25 $5.25 $5.23 $5.23 $5.23 295,575
2017-02-21 $5.13 $5.28 $5.12 $5.25 $5.25 272,429
2017-02-17 $5.25 $5.27 $5.24 $5.26 $5.26 85,559
2017-02-16 $5.30 $5.33 $5.27 $5.28 $5.28 86,680
2017-02-15 $5.29 $5.32 $5.29 $5.30 $5.30 186,718
2017-02-14 $5.31 $5.32 $5.28 $5.31 $5.31 55,275
2017-02-13 $5.29 $5.32 $5.29 $5.29 $5.29 90,785
2017-02-10 $5.26 $5.35 $5.26 $5.33 $5.33 234,761
2017-02-09 $5.25 $5.29 $5.25 $5.27 $5.27 120,135
2017-02-08 $5.23 $5.28 $5.20 $5.26 $5.26 282,699
2017-02-07 $5.24 $5.25 $5.22 $5.22 $5.22 172,354
2017-02-06 $5.19 $5.33 $5.18 $5.25 $5.25 330,967
2017-02-03 $5.26 $5.29 $5.26 $5.27 $5.27 185,809
2017-02-02 $5.30 $5.31 $5.26 $5.28 $5.28 122,726
2017-02-01 $5.24 $5.30 $5.24 $5.29 $5.29 321,117
2017-01-31 $5.23 $5.26 $5.22 $5.23 $5.23 211,909
2017-01-30 $5.24 $5.24 $5.20 $5.20 $5.20 155,905
2017-01-27 $5.20 $5.26 $5.12 $5.25 $5.25 128,810
2017-01-26 $5.27 $5.30 $5.26 $5.26 $5.26 154,696
2017-01-25 $5.25 $5.28 $5.23 $5.25 $5.25 129,028
2017-01-24 $5.30 $5.30 $5.26 $5.28 $5.28 120,312
2017-01-23 $5.25 $5.28 $5.24 $5.28 $5.28 119,897
2017-01-20 $5.26 $5.28 $5.25 $5.25 $5.25 84,403
2017-01-19 $5.24 $5.26 $5.22 $5.23 $5.23 148,746
2017-01-18 $5.31 $5.31 $5.23 $5.24 $5.24 152,766
2017-01-17 $5.30 $5.32 $5.27 $5.29 $5.29 129,110
2017-01-13 $5.23 $5.27 $5.23 $5.26 $5.26 62,984
2017-01-12 $5.20 $5.28 $5.20 $5.26 $5.26 94,071
2017-01-11 $5.17 $5.22 $5.16 $5.20 $5.20 146,163
2017-01-10 $5.18 $5.21 $5.15 $5.18 $5.18 307,205
2017-01-09 $5.21 $5.21 $5.16 $5.16 $5.16 135,635
2017-01-06 $5.22 $5.25 $5.20 $5.22 $5.22 293,958
2017-01-05 $5.23 $5.26 $5.22 $5.24 $5.24 148,280
2017-01-04 $5.17 $5.21 $5.15 $5.21 $5.21 158,778
2017-01-03 $5.24 $5.24 $5.12 $5.15 $5.15 561,570
2016-12-30 $5.19 $5.20 $5.18 $5.19 $5.19 131,517
2016-12-29 $5.21 $5.21 $5.18 $5.19 $5.19 188,180
2016-12-28 $5.18 $5.21 $5.18 $5.20 $5.20 557,816
2016-12-27 $5.15 $5.20 $5.15 $5.19 $5.19 565,321
2016-12-23 $5.11 $5.13 $5.11 $5.11 $5.11 176,536
2016-12-22 $5.12 $5.15 $5.11 $5.11 $5.11 698,532
2016-12-21 $5.17 $5.17 $5.12 $5.12 $5.12 86,306
2016-12-20 $5.14 $5.16 $5.12 $5.14 $5.14 334,143
2016-12-19 $5.17 $5.17 $5.13 $5.13 $5.13 203,761
2016-12-16 $5.14 $5.18 $5.14 $5.16 $5.16 232,301
2016-12-15 $5.15 $5.17 $5.12 $5.14 $5.14 141,380
2016-12-14 $5.23 $5.25 $5.17 $5.17 $5.17 132,783
2016-12-13 $5.24 $5.26 $5.21 $5.23 $5.23 111,286
2016-12-12 $5.25 $5.27 $5.21 $5.23 $5.23 229,152
2016-12-09 $5.20 $5.21 $5.17 $5.18 $5.18 158,070
2016-12-08 $5.14 $5.17 $5.13 $5.17 $5.17 366,281
2016-12-07 $5.18 $5.19 $5.14 $5.16 $5.16 158,650
2016-12-06 $5.17 $5.20 $5.17 $5.17 $5.17 124,689
2016-12-05 $5.20 $5.23 $5.19 $5.20 $5.20 189,687
2016-12-02 $5.15 $5.17 $5.13 $5.17 $5.17 382,195
2016-12-01 $5.12 $5.16 $5.11 $5.14 $5.14 1,030,862
2016-11-30 $5.19 $5.19 $5.03 $5.05 $5.05 325,571
2016-11-29 $4.93 $4.96 $4.92 $4.92 $4.92 99,075
2016-11-28 $5.03 $5.06 $5.02 $5.02 $5.02 71,131
2016-11-25 $5.00 $5.02 $4.98 $4.99 $4.99 57,428
2016-11-23 $5.00 $5.04 $4.98 $5.04 $5.04 94,149
2016-11-22 $5.01 $5.03 $4.99 $5.01 $5.01 100,105
2016-11-21 $4.96 $5.02 $4.95 $5.01 $5.01 163,226
2016-11-18 $4.88 $4.90 $4.85 $4.88 $4.88 358,485
2016-11-17 $4.90 $4.93 $4.85 $4.85 $4.85 119,037
2016-11-16 $4.88 $4.90 $4.86 $4.87 $4.87 436,745
2016-11-15 $4.85 $4.90 $4.85 $4.88 $4.88 165,359
2016-11-14 $4.79 $4.81 $4.76 $4.80 $4.80 156,256
2016-11-11 $4.89 $4.89 $4.80 $4.81 $4.81 433,861
2016-11-10 $4.91 $4.92 $4.88 $4.90 $4.90 176,287
2016-11-09 $4.86 $4.95 $4.86 $4.92 $4.92 146,361
2016-11-08 $4.87 $4.93 $4.87 $4.89 $4.89 104,732
2016-11-07 $4.89 $4.91 $4.87 $4.90 $4.90 95,803
2016-11-04 $4.86 $4.89 $4.86 $4.86 $4.86 75,946
2016-11-03 $4.91 $4.93 $4.88 $4.89 $4.89 115,938
2016-11-02 $4.94 $4.94 $4.90 $4.91 $4.91 93,446
2016-11-01 $4.98 $5.01 $4.94 $4.95 $4.95 1,136,961
2016-10-31 $5.01 $5.03 $4.97 $4.97 $4.97 111,059
2016-10-28 $5.07 $5.09 $5.04 $5.05 $5.05 245,904
2016-10-27 $5.05 $5.08 $5.05 $5.06 $5.06 86,101
2016-10-26 $5.02 $5.07 $5.02 $5.04 $5.04 38,895
2016-10-25 $5.07 $5.07 $5.04 $5.05 $5.05 342,629
2016-10-24 $5.00 $5.08 $5.00 $5.07 $5.07 55,622
2016-10-21 $5.05 $5.09 $5.05 $5.06 $5.06 70,853
2016-10-20 $5.08 $5.10 $5.06 $5.06 $5.06 109,623
2016-10-19 $5.08 $5.15 $5.08 $5.12 $5.12 169,703
2016-10-18 $5.10 $5.11 $5.08 $5.09 $5.09 187,333
2016-10-17 $5.08 $5.09 $5.06 $5.08 $5.08 87,231
2016-10-14 $5.08 $5.10 $5.07 $5.09 $5.09 67,999
2016-10-13 $5.03 $5.09 $5.02 $5.08 $5.08 202,201
2016-10-12 $5.06 $5.07 $5.04 $5.04 $5.04 67,501
2016-10-11 $5.09 $5.12 $5.06 $5.08 $5.08 148,494
2016-10-10 $5.09 $5.13 $5.08 $5.10 $5.10 103,134
2016-10-07 $5.06 $5.08 $5.03 $5.04 $5.04 111,311
2016-10-06 $5.05 $5.07 $5.04 $5.05 $5.05 79,349
2016-10-05 $5.04 $5.06 $4.98 $5.04 $5.04 151,330
2016-10-04 $5.03 $5.05 $5.01 $5.01 $5.01 318,620
2016-10-03 $5.01 $5.05 $4.97 $5.02 $5.02 3,074,385
2016-09-30 $5.01 $5.02 $4.99 $5.00 $5.00 83,267
2016-09-29 $4.98 $5.01 $4.97 $4.98 $4.98 143,232
2016-09-28 $4.89 $4.99 $4.75 $4.96 $4.96 82,045
2016-09-27 $4.90 $4.90 $4.86 $4.88 $4.88 73,866
2016-09-26 $4.92 $4.96 $4.92 $4.92 $4.92 66,142
2016-09-23 $4.95 $4.98 $4.89 $4.90 $4.90 81,327
2016-09-22 $4.99 $5.00 $4.96 $4.97 $4.97 313,774
2016-09-21 $4.91 $4.95 $4.91 $4.94 $4.94 82,702
2016-09-20 $4.84 $4.90 $4.84 $4.89 $4.89 630,594
2016-09-19 $4.88 $4.89 $4.84 $4.84 $4.84 714,678
2016-09-16 $4.80 $4.85 $4.79 $4.85 $4.85 102,636
2016-09-15 $4.82 $4.86 $4.80 $4.83 $4.83 102,633
2016-09-14 $4.83 $4.84 $4.81 $4.82 $4.82 194,633
2016-09-13 $4.88 $4.90 $4.84 $4.86 $4.86 91,541
2016-09-12 $4.89 $4.93 $4.88 $4.91 $4.91 112,930
2016-09-09 $4.96 $4.96 $4.90 $4.90 $4.90 1,301,962
2016-09-08 $4.93 $5.00 $4.92 $4.98 $4.98 160,281
2016-09-07 $4.89 $4.92 $4.87 $4.92 $4.92 401,747
2016-09-06 $4.83 $4.89 $4.83 $4.87 $4.87 265,198
2016-09-02 $4.84 $4.86 $4.83 $4.83 $4.83 150,704
2016-09-01 $4.81 $4.83 $4.77 $4.79 $4.79 2,728,542
2016-08-31 $4.84 $4.89 $4.81 $4.82 $4.82 132,827
2016-08-30 $4.95 $4.97 $4.89 $4.89 $4.89 162,058
2016-08-29 $4.96 $4.96 $4.94 $4.96 $4.96 168,351
2016-08-26 $5.00 $5.06 $4.97 $4.99 $4.99 138,208
2016-08-25 $4.98 $5.01 $4.98 $4.99 $4.99 188,913
2016-08-24 $5.01 $5.03 $4.98 $4.98 $4.98 82,561
2016-08-23 $5.00 $5.08 $4.99 $5.06 $5.06 243,025
2016-08-22 $5.06 $5.06 $5.02 $5.02 $5.02 111,141
2016-08-19 $5.08 $5.10 $5.07 $5.10 $5.10 57,476
2016-08-18 $5.07 $5.13 $5.06 $5.10 $5.10 132,124
2016-08-17 $5.02 $5.06 $4.95 $5.05 $5.05 84,672
2016-08-16 $4.99 $5.04 $4.97 $5.02 $5.02 147,979
2016-08-15 $4.95 $5.00 $4.75 $5.00 $5.00 109,800
2016-08-12 $4.90 $4.94 $4.89 $4.93 $4.93 204,966
2016-08-11 $4.84 $4.91 $4.83 $4.89 $4.89 108,520
2016-08-10 $4.89 $4.91 $4.81 $4.82 $4.82 171,585
2016-08-09 $4.90 $4.91 $4.85 $4.86 $4.86 126,387
2016-08-08 $4.88 $4.91 $4.88 $4.89 $4.89 65,197
2016-08-05 $4.86 $4.86 $4.83 $4.86 $4.86 582,013
2016-08-04 $4.81 $4.86 $4.79 $4.86 $4.86 758,041
2016-08-03 $4.76 $4.83 $4.76 $4.82 $4.82 186,059
2016-08-02 $4.82 $4.84 $4.73 $4.75 $4.75 858,796
2016-08-01 $4.80 $4.83 $4.76 $4.76 $4.76 435,456
2016-07-29 $4.79 $4.86 $4.78 $4.84 $4.84 148,836
2016-07-28 $4.84 $4.84 $4.80 $4.80 $4.80 96,369
2016-07-27 $4.87 $4.89 $4.81 $4.84 $4.84 90,075
2016-07-26 $4.86 $4.88 $4.84 $4.85 $4.85 196,837
2016-07-25 $4.89 $4.89 $4.85 $4.86 $4.86 102,345
2016-07-22 $4.93 $4.93 $4.89 $4.91 $4.91 151,540
2016-07-21 $4.91 $4.97 $4.91 $4.93 $4.93 102,807
2016-07-20 $4.93 $4.98 $4.92 $4.95 $4.95 97,101
2016-07-19 $5.02 $5.02 $4.97 $4.97 $4.97 218,763
2016-07-18 $5.01 $5.04 $4.99 $5.03 $5.03 82,210
2016-07-15 $5.06 $5.07 $5.03 $5.04 $5.04 81,598
2016-07-14 $5.08 $5.08 $5.05 $5.05 $5.05 271,697
2016-07-13 $5.08 $5.09 $5.02 $5.03 $5.03 141,851
2016-07-12 $5.03 $5.09 $5.00 $5.08 $5.08 106,440
2016-07-11 $5.02 $5.03 $4.96 $4.96 $4.96 98,898
2016-07-08 $4.96 $5.00 $4.96 $5.00 $5.00 1,755,338
2016-07-07 $5.08 $5.08 $4.92 $4.94 $4.94 723,260
2016-07-06 $4.99 $5.07 $4.98 $5.07 $5.07 1,778,353
2016-07-05 $5.07 $5.09 $5.00 $5.04 $5.04 216,707
2016-07-01 $5.10 $5.18 $5.10 $5.16 $5.16 2,082,040
2016-06-30 $5.13 $5.14 $5.10 $5.11 $5.11 403,668
2016-06-29 $5.11 $5.17 $5.10 $5.13 $5.13 191,554
2016-06-28 $5.06 $5.09 $5.04 $5.08 $5.08 175,189
2016-06-27 $5.02 $5.02 $4.96 $4.99 $4.99 190,616
2016-06-24 $5.02 $5.04 $5.01 $5.03 $5.03 207,199
2016-06-23 $5.11 $5.14 $5.09 $5.13 $5.13 52,974
2016-06-22 $5.16 $5.16 $5.08 $5.09 $5.09 845,218
2016-06-21 $5.12 $5.14 $5.09 $5.14 $5.14 93,932
2016-06-20 $5.15 $5.18 $5.13 $5.16 $5.16 58,049
2016-06-17 $5.07 $5.13 $5.07 $5.13 $5.13 241,504
2016-06-16 $5.02 $5.04 $5.00 $5.01 $5.01 933,188
2016-06-15 $5.10 $5.17 $5.07 $5.07 $5.07 213,597
2016-06-14 $5.11 $5.13 $5.08 $5.13 $5.13 62,322
2016-06-13 $5.16 $5.17 $5.13 $5.13 $5.13 91,867
2016-06-10 $5.19 $5.20 $5.14 $5.15 $5.15 142,675
2016-06-09 $5.18 $5.23 $5.18 $5.23 $5.23 89,607
2016-06-08 $5.21 $5.25 $5.12 $5.25 $5.25 294,986
2016-06-07 $5.14 $5.17 $5.12 $5.16 $5.16 1,125,504
2016-06-06 $5.12 $5.14 $5.11 $5.14 $5.14 122,876
2016-06-03 $5.06 $5.07 $5.04 $5.06 $5.06 599,705
2016-06-02 $5.00 $5.05 $4.97 $5.03 $5.03 895,501
2016-06-01 $4.93 $5.02 $4.93 $5.02 $5.02 141,824
2016-05-31 $5.02 $5.03 $4.97 $4.98 $4.98 141,607
2016-05-27 $4.97 $5.01 $4.97 $5.01 $5.01 104,239
2016-05-26 $5.01 $5.04 $4.98 $4.98 $4.98 92,533
2016-05-25 $4.95 $4.99 $4.81 $4.97 $4.97 100,032
2016-05-24 $4.90 $4.97 $4.90 $4.92 $4.92 164,620
2016-05-23 $4.89 $4.93 $4.89 $4.91 $4.91 51,554
2016-05-20 $4.97 $4.97 $4.94 $4.95 $4.95 69,785
2016-05-19 $4.93 $4.96 $4.89 $4.96 $4.96 73,595
2016-05-18 $5.00 $5.03 $4.82 $4.96 $4.96 150,901
2016-05-17 $4.99 $5.04 $4.99 $5.02 $5.02 188,655
2016-05-16 $4.98 $5.00 $4.96 $4.98 $4.98 101,482
2016-05-13 $4.91 $4.95 $4.90 $4.93 $4.93 68,159
2016-05-12 $4.96 $4.96 $4.89 $4.94 $4.94 220,755
2016-05-11 $4.87 $4.95 $4.86 $4.94 $4.94 356,229
2016-05-10 $4.79 $4.88 $4.79 $4.87 $4.87 187,086
2016-05-09 $4.83 $4.83 $4.76 $4.77 $4.77 97,989
2016-05-06 $4.82 $4.90 $4.82 $4.86 $4.86 132,685
2016-05-05 $4.91 $4.92 $4.82 $4.85 $4.85 228,717
2016-05-04 $4.87 $4.91 $4.83 $4.87 $4.87 125,477
2016-05-03 $4.94 $4.94 $4.84 $4.87 $4.87 537,755
2016-05-02 $4.99 $4.99 $4.93 $4.95 $4.95 6,744,477
2016-04-29 $5.00 $5.02 $4.97 $5.01 $5.01 420,132
2016-04-28 $4.96 $4.98 $4.93 $4.96 $4.96 95,748
2016-04-27 $4.91 $4.94 $4.85 $4.94 $4.94 80,099
2016-04-26 $4.86 $4.89 $4.83 $4.89 $4.89 117,623
2016-04-25 $4.86 $4.87 $4.82 $4.83 $4.83 80,679
2016-04-22 $4.90 $4.92 $4.84 $4.85 $4.85 152,247
2016-04-21 $4.88 $4.90 $4.85 $4.88 $4.88 338,970
2016-04-20 $4.76 $4.91 $4.76 $4.89 $4.89 101,962
2016-04-19 $4.74 $4.80 $4.74 $4.80 $4.80 107,595
2016-04-18 $4.64 $4.71 $4.63 $4.69 $4.69 151,313
2016-04-15 $4.65 $4.70 $4.64 $4.68 $4.68 134,602
2016-04-14 $4.74 $4.74 $4.70 $4.72 $4.72 83,955
2016-04-13 $4.73 $4.77 $4.73 $4.73 $4.73 228,947
2016-04-12 $4.67 $4.74 $4.66 $4.72 $4.72 155,489
2016-04-11 $4.61 $4.64 $4.61 $4.62 $4.62 209,946
2016-04-08 $4.56 $4.60 $4.42 $4.58 $4.58 176,452
2016-04-07 $4.47 $4.50 $4.45 $4.48 $4.48 4,247,571
2016-04-06 $4.45 $4.51 $4.43 $4.49 $4.49 100,698
2016-04-05 $4.45 $4.45 $4.42 $4.45 $4.45 214,946
2016-04-04 $4.50 $4.52 $4.44 $4.45 $4.45 170,850
2016-04-01 $4.50 $4.51 $4.47 $4.51 $4.51 3,220,527
2016-03-31 $4.59 $4.61 $4.55 $4.57 $4.57 168,566
2016-03-30 $4.62 $4.64 $4.56 $4.56 $4.56 238,745
2016-03-29 $4.56 $4.60 $4.55 $4.59 $4.59 164,807
2016-03-28 $4.59 $4.62 $4.58 $4.62 $4.62 103,110
2016-03-24 $4.56 $4.61 $4.55 $4.60 $4.60 95,344
2016-03-23 $4.66 $4.67 $4.55 $4.61 $4.61 180,680
2016-03-22 $4.69 $4.73 $4.68 $4.72 $4.72 175,249
2016-03-21 $4.69 $4.71 $4.67 $4.70 $4.70 269,858
2016-03-18 $4.74 $4.75 $4.67 $4.69 $4.69 212,139
2016-03-17 $4.66 $4.72 $4.66 $4.70 $4.70 128,880
2016-03-16 $4.57 $4.64 $4.57 $4.64 $4.64 164,858
2016-03-15 $4.55 $4.58 $4.52 $4.54 $4.54 146,901
2016-03-14 $4.58 $4.60 $4.55 $4.58 $4.58 126,102
2016-03-11 $4.64 $4.65 $4.61 $4.62 $4.62 133,101
2016-03-10 $4.58 $4.60 $4.55 $4.60 $4.60 82,602
2016-03-09 $4.55 $4.61 $4.55 $4.60 $4.60 109,702
2016-03-08 $4.60 $4.60 $4.52 $4.52 $4.52 154,921
2016-03-07 $4.52 $4.62 $4.52 $4.61 $4.61 244,534
2016-03-04 $4.44 $4.52 $4.42 $4.52 $4.52 623,836
2016-03-03 $4.36 $4.42 $4.36 $4.41 $4.41 435,871
2016-03-02 $4.36 $4.40 $4.34 $4.39 $4.39 153,260
2016-03-01 $4.34 $4.38 $4.32 $4.36 $4.36 1,005,264
2016-02-29 $4.32 $4.36 $4.32 $4.35 $4.35 2,373,804
2016-02-26 $4.39 $4.40 $4.30 $4.32 $4.32 243,434
2016-02-25 $4.30 $4.34 $4.24 $4.33 $4.33 207,610
2016-02-24 $4.23 $4.32 $4.23 $4.32 $4.32 190,695
2016-02-23 $4.32 $4.32 $4.26 $4.27 $4.27 313,441
2016-02-22 $4.33 $4.37 $4.33 $4.34 $4.34 233,209
2016-02-19 $4.30 $4.30 $4.27 $4.29 $4.29 189,226
2016-02-18 $4.37 $4.38 $4.32 $4.32 $4.32 177,071
2016-02-17 $4.29 $4.37 $4.28 $4.34 $4.34 347,010
2016-02-16 $4.28 $4.31 $4.23 $4.25 $4.25 373,554
2016-02-12 $4.23 $4.31 $4.22 $4.28 $4.28 299,610
2016-02-11 $4.17 $4.22 $4.16 $4.21 $4.21 503,722
2016-02-10 $4.17 $4.25 $4.16 $4.20 $4.20 189,741
2016-02-09 $4.25 $4.29 $4.17 $4.19 $4.19 664,232
2016-02-08 $4.35 $4.35 $4.29 $4.29 $4.29 584,650
2016-02-05 $4.35 $4.37 $4.31 $4.34 $4.34 413,320
2016-02-04 $4.44 $4.44 $4.35 $4.36 $4.36 937,104
2016-02-03 $4.33 $4.40 $4.27 $4.40 $4.40 1,006,031
2016-02-02 $4.28 $4.29 $4.25 $4.26 $4.26 3,282,771
2016-02-01 $4.37 $4.39 $4.33 $4.33 $4.33 4,234,863
2016-01-29 $4.40 $4.44 $4.39 $4.44 $4.44 333,458
2016-01-28 $4.41 $4.42 $4.37 $4.40 $4.40 155,904
2016-01-27 $4.31 $4.38 $4.28 $4.35 $4.35 438,148
2016-01-26 $4.28 $4.35 $4.25 $4.31 $4.31 149,519
2016-01-25 $4.26 $4.29 $4.21 $4.22 $4.22 263,656
2016-01-22 $4.25 $4.31 $4.25 $4.30 $4.30 257,748
2016-01-21 $4.11 $4.22 $4.11 $4.19 $4.19 511,863
2016-01-20 $4.15 $4.16 $4.08 $4.15 $4.15 371,922
2016-01-19 $4.21 $4.23 $4.17 $4.18 $4.18 1,097,472
2016-01-15 $4.23 $4.23 $4.17 $4.20 $4.20 1,059,859
2016-01-14 $4.27 $4.30 $4.24 $4.29 $4.29 3,520,119
2016-01-13 $4.30 $4.32 $4.25 $4.27 $4.27 239,569
2016-01-12 $4.33 $4.33 $4.24 $4.27 $4.27 432,584
2016-01-11 $4.38 $4.39 $4.28 $4.29 $4.29 520,064
2016-01-08 $4.45 $4.45 $4.40 $4.42 $4.42 475,260
2016-01-07 $4.41 $4.48 $4.40 $4.42 $4.42 263,835
2016-01-06 $4.48 $4.51 $4.44 $4.45 $4.45 171,347
2016-01-05 $4.57 $4.57 $4.53 $4.53 $4.53 180,834
2016-01-04 $4.63 $4.67 $4.56 $4.58 $4.58 704,320
2015-12-31 $4.60 $4.66 $4.58 $4.63 $4.63 310,071
2015-12-30 $4.60 $4.61 $4.57 $4.59 $4.59 714,371
2015-12-29 $4.64 $4.66 $4.63 $4.65 $4.65 738,843
2015-12-28 $4.48 $4.59 $4.48 $4.57 $4.57 594,445
2015-12-24 $4.62 $4.65 $4.62 $4.64 $4.64 540,785
2015-12-23 $4.59 $4.64 $4.57 $4.64 $4.64 1,687,435
2015-12-22 $4.53 $4.58 $4.53 $4.55 $4.55 805,464
2015-12-21 $4.54 $4.58 $4.54 $4.55 $4.55 517,368
2015-12-18 $4.54 $4.60 $4.54 $4.54 $4.54 794,702
2015-12-17 $4.52 $4.56 $4.49 $4.52 $4.52 1,043,793
2015-12-16 $4.59 $4.61 $4.54 $4.56 $4.56 574,566
2015-12-15 $4.61 $4.65 $4.59 $4.60 $4.60 463,887
2015-12-14 $4.58 $4.63 $4.57 $4.60 $4.60 19,576,285
2015-12-11 $4.66 $4.67 $4.62 $4.62 $4.62 399,075
2015-12-10 $4.69 $4.71 $4.67 $4.67 $4.67 500,212
2015-12-09 $4.72 $4.78 $4.66 $4.70 $4.70 2,864,221
2015-12-08 $4.68 $4.73 $4.68 $4.69 $4.69 3,103,391
2015-12-07 $4.81 $4.81 $4.71 $4.71 $4.71 399,677
2015-12-04 $4.83 $4.87 $4.83 $4.86 $4.86 1,484,040
2015-12-03 $4.80 $4.89 $4.78 $4.84 $4.84 1,039,349
2015-12-02 $4.85 $4.85 $4.77 $4.78 $4.78 559,534
2015-12-01 $4.85 $4.89 $4.84 $4.86 $4.86 363,070
2015-11-30 $4.87 $4.89 $4.85 $4.86 $4.86 126,077
2015-11-27 $4.83 $4.92 $4.83 $4.85 $4.85 104,339
2015-11-25 $4.87 $4.94 $4.86 $4.92 $4.92 545,691
2015-11-24 $4.90 $4.94 $4.89 $4.91 $4.91 699,290
2015-11-23 $4.82 $4.89 $4.82 $4.85 $4.85 920,578
2015-11-20 $4.87 $4.90 $4.84 $4.85 $4.85 365,407
2015-11-19 $4.85 $4.89 $4.85 $4.88 $4.88 1,191,117
2015-11-18 $4.88 $4.91 $4.82 $4.86 $4.86 492,780
2015-11-17 $4.88 $4.90 $4.85 $4.85 $4.85 278,520
2015-11-16 $4.87 $4.93 $4.85 $4.91 $4.91 1,995,001
2015-11-13 $4.94 $4.95 $4.89 $4.90 $4.90 415,308
2015-11-12 $4.96 $4.99 $4.94 $4.94 $4.94 391,599
2015-11-11 $5.04 $5.05 $4.99 $5.00 $5.00 282,928
2015-11-10 $5.08 $5.08 $5.04 $5.06 $5.06 404,696
2015-11-09 $5.11 $5.12 $5.05 $5.06 $5.06 558,516
2015-11-06 $5.11 $5.14 $5.10 $5.12 $5.12 500,694
2015-11-05 $5.18 $5.19 $5.14 $5.16 $5.16 1,637,538
2015-11-04 $5.26 $5.28 $5.19 $5.19 $5.19 831,482
2015-11-03 $5.24 $5.29 $5.23 $5.29 $5.29 487,714
2015-11-02 $5.21 $5.24 $5.19 $5.20 $5.20 2,939,687
2015-10-30 $5.20 $5.26 $5.19 $5.23 $5.23 381,872
2015-10-29 $5.21 $5.26 $5.12 $5.19 $5.19 489,202
2015-10-28 $5.15 $5.25 $5.14 $5.22 $5.22 611,895
2015-10-27 $5.15 $5.16 $5.12 $5.13 $5.13 728,430
2015-10-26 $5.18 $5.20 $5.16 $5.18 $5.18 1,543,304
2015-10-23 $5.23 $5.23 $5.18 $5.20 $5.20 475,267
2015-10-22 $5.27 $5.30 $5.22 $5.24 $5.24 327,580
2015-10-21 $5.24 $5.26 $5.21 $5.24 $5.24 432,524
2015-10-20 $5.28 $5.30 $5.26 $5.28 $5.28 217,905
2015-10-19 $5.29 $5.31 $5.27 $5.27 $5.27 870,868
2015-10-16 $5.37 $5.38 $5.32 $5.37 $5.37 215,065
2015-10-15 $5.35 $5.37 $5.31 $5.36 $5.36 205,722
2015-10-14 $5.37 $5.39 $5.33 $5.37 $5.37 207,591
2015-10-13 $5.35 $5.40 $5.34 $5.35 $5.35 4,530,994
2015-10-12 $5.48 $5.50 $5.36 $5.37 $5.37 1,298,598
2015-10-09 $5.47 $5.50 $5.44 $5.47 $5.47 307,531
2015-10-08 $5.38 $5.45 $5.38 $5.42 $5.42 322,370
2015-10-07 $5.47 $5.47 $5.37 $5.40 $5.40 722,063
2015-10-06 $5.32 $5.40 $5.32 $5.39 $5.39 664,367
2015-10-05 $5.28 $5.30 $5.26 $5.29 $5.29 373,753
2015-10-02 $5.15 $5.23 $5.15 $5.22 $5.22 3,916,827
2015-10-01 $5.29 $5.30 $5.17 $5.20 $5.20 980,573
2015-09-30 $5.21 $5.26 $5.19 $5.21 $5.21 2,398,361
2015-09-29 $5.19 $5.22 $5.18 $5.19 $5.19 339,073
2015-09-28 $5.20 $5.22 $5.16 $5.18 $5.18 379,364
2015-09-25 $5.24 $5.27 $5.21 $5.24 $5.24 173,109
2015-09-24 $5.17 $5.22 $5.14 $5.22 $5.22 653,895
2015-09-23 $5.25 $5.29 $5.16 $5.17 $5.17 422,501
2015-09-22 $5.21 $5.23 $5.17 $5.21 $5.21 418,895
2015-09-21 $5.23 $5.28 $5.23 $5.26 $5.26 174,526
2015-09-18 $5.26 $5.28 $5.19 $5.21 $5.21 363,290
2015-09-17 $5.32 $5.35 $5.27 $5.30 $5.30 378,751
2015-09-16 $5.31 $5.36 $5.28 $5.34 $5.34 541,414
2015-09-15 $5.23 $5.26 $5.22 $5.24 $5.24 403,300
2015-09-14 $5.25 $5.26 $5.22 $5.23 $5.23 225,773
2015-09-11 $5.26 $5.30 $5.21 $5.28 $5.28 812,201
2015-09-10 $5.27 $5.32 $5.25 $5.31 $5.31 411,777
2015-09-09 $5.32 $5.33 $5.22 $5.24 $5.24 382,813
2015-09-08 $5.23 $5.33 $5.23 $5.30 $5.30 1,755,775
2015-09-04 $5.29 $5.31 $5.26 $5.26 $5.26 973,262
2015-09-03 $5.32 $5.41 $5.29 $5.32 $5.32 650,010
2015-09-02 $5.30 $5.32 $5.19 $5.29 $5.29 975,022
2015-09-01 $5.39 $5.39 $5.25 $5.28 $5.28 1,250,269
2015-08-31 $5.31 $5.46 $5.22 $5.42 $5.42 4,936,408
2015-08-28 $5.20 $5.35 $5.20 $5.31 $5.31 518,275
2015-08-27 $5.12 $5.20 $5.08 $5.20 $5.20 876,996
2015-08-26 $5.02 $5.06 $4.99 $5.01 $5.01 2,421,474

ELEMENTS Linked to the Rogers International Commodity Index ETN (RJI) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.