Roadrunner Transportation Systems Inc (RRTS) Exchange: PINK

Data as of March 28, 2024

$1.39 ($0.06) 4.51%

Roadrunner Transportation Systems Inc - Daily Information
Click for more stock information on Roadrunner Transportation Systems Inc.
Daily Information Data
Date March 28, 2024
Open $1.39
Previous Close $1.39
High $1.39
Low $1.39
Adjusted Open $1.39
Previous Adjusted Close $1.39
Adjusted High $1.39
Adjusted Low $1.39

About Roadrunner Transportation Systems Inc (RRTS)

Roadrunner Transportation Systems Inc. (RRTS) is a leading asset-right transportation and logistics service provider offering a full suite of solutions, including customized and expedited Less-Than-Truckload, Truckload, Temperature-Controlled, Intermodal, Brokerage and Value-Added services. The company was founded in 2005 and is headquartered in Cudahy, Wisconsin. Since its inception, Roadrunner has grown to become the second largest provider of transportation and logistics services in the United States with revenue of over $1.3 billion in 2019.

Historical Stock Data for Roadrunner Transportation Systems Inc (RRTS)

Date Open High Low Close Adj.Close Volume
2024-03-22 $1.39 $1.39 $1.39 $1.39 $1.39 1,500
2024-03-21 $1.33 $1.33 $1.33 $1.33 $1.33 8
2024-03-20 $1.38 $1.39 $1.33 $1.33 $1.33 685
2024-03-19 $1.36 $1.38 $1.36 $1.38 $1.38 2,827
2024-03-18 $1.36 $1.36 $1.33 $1.36 $1.36 1,600
2024-03-15 $1.40 $1.40 $1.31 $1.31 $1.31 1,728
2024-03-14 $1.40 $1.43 $1.40 $1.43 $1.43 475
2024-03-13 $1.31 $1.45 $1.31 $1.35 $1.35 1,795
2024-03-12 $1.34 $1.35 $1.31 $1.35 $1.35 1,795
2024-03-11 $1.32 $1.36 $1.32 $1.36 $1.36 3,203
2024-03-08 $1.28 $1.39 $1.26 $1.39 $1.39 2,767
2024-03-07 $1.32 $1.32 $1.26 $1.26 $1.26 1,504
2024-03-06 $1.35 $1.35 $1.31 $1.31 $1.31 1,285
2024-03-05 $1.32 $1.49 $1.27 $1.35 $1.35 5,446
2024-03-04 $1.30 $1.32 $1.30 $1.32 $1.32 700
2024-03-01 $1.30 $1.35 $1.25 $1.35 $1.35 15,796
2024-02-29 $1.27 $1.35 $1.27 $1.33 $1.33 1,307
2024-02-28 $1.38 $1.38 $1.38 $1.38 $1.38 0
2024-02-27 $1.38 $1.38 $1.38 $1.38 $1.38 1
2024-02-26 $1.38 $1.38 $1.38 $1.38 $1.38 0
2024-02-23 $1.38 $1.38 $1.38 $1.38 $1.38 805
2024-02-22 $1.38 $1.38 $1.38 $1.38 $1.38 0
2024-02-21 $1.38 $1.38 $1.38 $1.38 $1.38 10
2024-02-20 $1.38 $1.38 $1.38 $1.38 $1.38 601
2024-02-16 $1.40 $1.40 $1.40 $1.40 $1.40 10
2024-02-15 $1.40 $1.40 $1.40 $1.40 $1.40 0
2024-02-14 $1.40 $1.40 $1.40 $1.40 $1.40 133
2024-02-13 $1.40 $1.40 $1.40 $1.40 $1.40 0
2024-02-12 $1.40 $1.40 $1.40 $1.40 $1.40 200
2024-02-09 $1.49 $1.49 $1.49 $1.49 $1.49 104
2024-02-08 $1.54 $1.54 $1.54 $1.54 $1.54 0
2024-02-07 $1.36 $1.54 $1.29 $1.54 $1.54 1,400
2024-02-06 $1.50 $1.50 $1.50 $1.50 $1.50 2
2024-02-05 $1.50 $1.50 $1.50 $1.50 $1.50 0
2024-02-02 $1.50 $1.50 $1.50 $1.50 $1.50 4
2024-02-01 $1.50 $1.50 $1.50 $1.50 $1.50 19,190
2024-01-31 $1.34 $1.49 $1.34 $1.49 $1.49 3,170
2024-01-30 $1.47 $1.47 $1.37 $1.37 $1.37 1,405
2024-01-29 $1.51 $1.51 $1.49 $1.49 $1.49 3,424
2024-01-26 $1.50 $1.50 $1.50 $1.50 $1.50 620
2024-01-25 $1.53 $1.53 $1.53 $1.53 $1.53 0
2024-01-24 $1.51 $1.53 $1.51 $1.53 $1.53 63,792
2024-01-23 $1.54 $1.54 $1.54 $1.54 $1.54 0
2024-01-22 $1.51 $1.54 $1.50 $1.54 $1.54 49,767
2024-01-19 $1.54 $1.54 $1.54 $1.54 $1.54 375
2024-01-18 $1.56 $1.56 $1.56 $1.56 $1.56 40
2024-01-17 $1.56 $1.56 $1.56 $1.56 $1.56 467
2024-01-16 $1.51 $1.51 $1.51 $1.51 $1.51 322
2024-01-12 $1.61 $1.70 $1.61 $1.70 $1.70 1,000
2024-01-11 $1.51 $1.51 $1.51 $1.51 $1.51 0
2024-01-10 $1.52 $1.52 $1.50 $1.51 $1.51 5,442
2024-01-09 $1.51 $1.51 $1.51 $1.51 $1.51 0
2024-01-08 $1.55 $1.55 $1.51 $1.51 $1.51 814
2024-01-05 $1.53 $1.53 $1.53 $1.53 $1.53 4,091
2024-01-04 $1.58 $1.58 $1.58 $1.58 $1.58 2,340
2024-01-03 $1.58 $1.58 $1.58 $1.58 $1.58 0
2024-01-02 $1.58 $1.58 $1.58 $1.58 $1.58 8
2023-12-29 $1.56 $1.58 $1.56 $1.58 $1.58 359
2023-12-28 $1.40 $1.50 $1.21 $1.50 $1.50 17,389
2023-12-27 $1.60 $1.68 $1.59 $1.59 $1.59 3,880
2023-12-26 $1.70 $1.70 $1.65 $1.65 $1.65 868
2023-12-22 $1.69 $1.69 $1.67 $1.68 $1.68 804
2023-12-21 $1.63 $1.69 $1.60 $1.69 $1.69 720
2023-12-20 $1.60 $1.60 $1.60 $1.60 $1.60 450
2023-12-19 $1.69 $1.70 $1.68 $1.68 $1.68 768
2023-12-18 $1.60 $1.60 $1.60 $1.60 $1.60 4
2023-12-15 $1.60 $1.62 $1.60 $1.60 $1.60 2,040
2023-12-14 $1.60 $1.62 $1.60 $1.62 $1.62 5,939
2023-12-13 $1.45 $1.54 $1.39 $1.54 $1.54 5,500
2023-12-12 $1.44 $1.44 $1.21 $1.43 $1.43 4,397
2023-12-11 $1.48 $1.51 $1.35 $1.42 $1.42 21,740
2023-12-08 $1.56 $1.56 $1.50 $1.50 $1.50 5,160
2023-12-07 $1.40 $1.60 $1.40 $1.60 $1.60 9,515
2023-12-06 $1.26 $1.40 $1.20 $1.40 $1.40 3,152
2023-12-05 $1.56 $1.56 $1.21 $1.40 $1.40 10,753
2023-12-04 $1.55 $1.55 $1.55 $1.55 $1.55 0
2023-12-01 $1.55 $1.55 $1.55 $1.55 $1.55 18
2023-11-30 $1.55 $1.55 $1.55 $1.55 $1.55 6,927
2023-11-29 $1.62 $1.62 $1.62 $1.62 $1.62 26
2023-11-28 $1.78 $1.78 $1.62 $1.62 $1.62 809
2023-11-27 $1.62 $1.62 $1.60 $1.60 $1.60 207
2023-11-24 $1.73 $1.73 $1.73 $1.73 $1.73 0
2023-11-22 $1.73 $1.73 $1.73 $1.73 $1.73 1,422
2023-11-21 $1.71 $1.72 $1.71 $1.72 $1.72 19,250
2023-11-20 $1.62 $1.71 $1.55 $1.71 $1.71 2,500
2023-11-17 $1.71 $1.71 $1.71 $1.71 $1.71 0
2023-11-16 $1.77 $1.77 $1.71 $1.71 $1.71 1,136
2023-11-15 $1.86 $2.70 $1.86 $2.01 $2.01 1,651
2023-11-14 $1.61 $1.70 $1.60 $1.70 $1.70 17,543
2023-11-13 $1.62 $1.62 $1.62 $1.62 $1.62 250
2023-11-10 $1.66 $1.66 $1.66 $1.66 $1.66 20
2023-11-09 $1.69 $1.69 $1.65 $1.66 $1.66 943
2023-11-08 $1.67 $1.67 $1.65 $1.65 $1.65 700
2023-11-07 $1.69 $1.69 $1.69 $1.69 $1.69 100
2023-11-06 $1.67 $1.67 $1.67 $1.67 $1.67 100
2023-11-03 $1.69 $1.69 $1.69 $1.69 $1.69 215
2023-11-02 $1.67 $1.67 $1.67 $1.67 $1.67 124
2023-11-01 $1.69 $1.69 $1.69 $1.69 $1.69 42,662
2023-10-31 $1.60 $1.60 $1.60 $1.60 $1.60 500
2023-10-30 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-10-27 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-10-26 $1.60 $1.60 $1.60 $1.60 $1.60 100
2023-10-25 $1.69 $1.69 $1.69 $1.69 $1.69 0
2023-10-24 $1.69 $1.69 $1.69 $1.69 $1.69 0
2023-10-23 $1.69 $1.69 $1.69 $1.69 $1.69 0
2023-10-20 $1.69 $1.69 $1.69 $1.69 $1.69 0
2023-10-19 $1.69 $1.69 $1.69 $1.69 $1.69 0
2023-10-18 $1.69 $1.69 $1.69 $1.69 $1.69 401
2023-10-17 $1.55 $1.74 $1.55 $1.72 $1.72 1,685
2023-10-16 $1.48 $1.48 $1.48 $1.48 $1.48 180
2023-10-13 $1.45 $1.45 $1.45 $1.45 $1.45 245
2023-10-12 $1.74 $1.74 $1.74 $1.74 $1.74 0
2023-10-11 $1.74 $1.74 $1.74 $1.74 $1.74 430
2023-10-10 $1.74 $1.74 $1.74 $1.74 $1.74 107
2023-10-09 $1.74 $1.74 $1.41 $1.41 $1.41 201
2023-10-06 $1.54 $1.54 $1.41 $1.41 $1.41 500
2023-10-05 $1.76 $1.76 $1.76 $1.76 $1.76 1
2023-10-04 $1.67 $1.76 $1.59 $1.76 $1.76 1,000
2023-10-03 $1.67 $1.67 $1.67 $1.67 $1.67 0
2023-10-02 $1.67 $1.67 $1.67 $1.67 $1.67 2
2023-09-29 $1.67 $1.67 $1.67 $1.67 $1.67 14
2023-09-28 $1.67 $1.67 $1.67 $1.67 $1.67 0
2023-09-27 $1.67 $1.67 $1.67 $1.67 $1.67 0
2023-09-26 $1.67 $1.67 $1.67 $1.67 $1.67 0
2023-09-25 $1.67 $1.67 $1.67 $1.67 $1.67 0
2023-09-22 $1.67 $1.67 $1.67 $1.67 $1.67 0
2023-09-21 $1.67 $1.67 $1.67 $1.67 $1.67 273
2023-09-20 $1.70 $1.70 $1.70 $1.70 $1.70 0
2023-09-19 $1.70 $1.70 $1.70 $1.70 $1.70 65
2023-09-18 $1.70 $1.70 $1.70 $1.70 $1.70 4
2023-09-15 $1.70 $1.70 $1.70 $1.70 $1.70 32
2023-09-14 $1.70 $1.70 $1.70 $1.70 $1.70 739
2023-09-13 $1.70 $1.70 $1.70 $1.70 $1.70 0
2023-09-12 $1.71 $1.71 $1.70 $1.70 $1.70 200
2023-09-11 $1.93 $1.93 $1.93 $1.93 $1.93 200
2023-09-08 $1.93 $1.93 $1.93 $1.93 $1.93 0
2023-09-07 $1.93 $1.93 $1.93 $1.93 $1.93 0
2023-09-06 $1.93 $1.93 $1.93 $1.93 $1.93 200
2023-09-05 $1.88 $1.88 $1.88 $1.88 $1.88 40
2023-09-01 $1.93 $1.93 $1.88 $1.88 $1.88 300
2023-08-31 $2.08 $2.08 $1.92 $1.92 $1.92 345
2023-08-30 $2.05 $2.05 $2.05 $2.05 $2.05 0
2023-08-29 $2.05 $2.05 $2.05 $2.05 $2.05 0
2023-08-28 $1.95 $2.05 $1.76 $2.05 $2.05 2,451
2023-08-25 $2.01 $2.01 $2.01 $2.01 $2.01 1
2023-08-24 $2.01 $2.01 $2.01 $2.01 $2.01 0
2023-08-23 $2.06 $2.10 $2.01 $2.01 $2.01 1,028
2023-08-22 $2.15 $2.15 $2.15 $2.15 $2.15 250
2023-08-21 $2.40 $2.40 $2.21 $2.21 $2.21 1,400
2023-08-18 $2.35 $2.35 $2.35 $2.35 $2.35 0
2023-08-17 $2.36 $2.38 $2.35 $2.35 $2.35 2,400
2023-08-16 $2.35 $2.35 $2.35 $2.35 $2.35 9
2023-08-15 $2.35 $2.35 $2.35 $2.35 $2.35 124
2023-08-14 $2.35 $2.35 $2.35 $2.35 $2.35 880
2023-08-11 $2.21 $2.29 $2.01 $2.22 $2.22 8,523
2023-08-10 $2.00 $2.21 $2.00 $2.21 $2.21 5,751
2023-08-09 $1.65 $1.65 $1.65 $1.65 $1.65 600
2023-08-08 $1.88 $1.88 $1.65 $1.65 $1.65 600
2023-08-07 $2.04 $2.04 $2.04 $2.04 $2.04 0
2023-08-04 $2.08 $2.09 $2.03 $2.04 $2.04 400
2023-08-03 $2.02 $2.05 $1.83 $1.83 $1.83 4,012
2023-08-02 $1.86 $2.00 $1.86 $2.00 $2.00 578
2023-08-01 $1.82 $1.95 $1.78 $1.78 $1.78 3,182
2023-07-31 $1.82 $1.82 $1.82 $1.82 $1.82 600
2023-07-28 $1.75 $1.75 $1.75 $1.75 $1.75 0
2023-07-27 $1.75 $1.75 $1.75 $1.75 $1.75 0
2023-07-26 $1.75 $1.75 $1.75 $1.75 $1.75 211
2023-07-25 $1.79 $1.79 $1.75 $1.75 $1.75 638
2023-07-24 $1.85 $1.85 $1.79 $1.79 $1.79 773
2023-07-21 $1.85 $1.85 $1.85 $1.85 $1.85 500
2023-07-20 $1.84 $1.84 $1.84 $1.84 $1.84 4
2023-07-19 $1.84 $1.84 $1.84 $1.84 $1.84 200
2023-07-18 $2.10 $2.10 $2.00 $2.02 $2.02 2,427
2023-07-17 $2.00 $2.09 $2.00 $2.08 $2.08 730
2023-07-14 $1.85 $2.01 $1.85 $2.00 $2.00 2,081
2023-07-13 $1.85 $1.85 $1.85 $1.85 $1.85 20
2023-07-12 $1.82 $1.85 $1.82 $1.85 $1.85 1,850
2023-07-11 $1.81 $1.81 $1.70 $1.75 $1.75 2,564
2023-07-10 $1.87 $1.87 $1.87 $1.87 $1.87 1
2023-07-07 $1.87 $1.87 $1.87 $1.87 $1.87 20
2023-07-06 $1.87 $1.88 $1.87 $1.87 $1.87 5,802
2023-07-05 $1.86 $1.87 $1.75 $1.87 $1.87 2,432
2023-07-03 $1.82 $1.82 $1.82 $1.82 $1.82 100
2023-06-30 $1.90 $1.90 $1.90 $1.90 $1.90 2,734
2023-06-29 $1.90 $1.90 $1.76 $1.89 $1.89 782
2023-06-28 $1.75 $1.90 $1.75 $1.90 $1.90 1,660
2023-06-27 $1.82 $1.84 $1.75 $1.75 $1.75 2,529
2023-06-26 $1.92 $1.92 $1.90 $1.90 $1.90 13,605
2023-06-23 $1.98 $1.98 $1.98 $1.98 $1.98 390
2023-06-22 $2.09 $2.09 $2.09 $2.09 $2.09 1
2023-06-21 $2.00 $2.09 $2.00 $2.09 $2.09 767
2023-06-20 $2.01 $2.04 $1.91 $1.91 $1.91 9,490
2023-06-16 $2.21 $2.21 $2.01 $2.01 $2.01 1,614
2023-06-15 $1.92 $1.92 $1.92 $1.92 $1.92 0
2023-06-14 $1.92 $1.92 $1.92 $1.92 $1.92 0
2023-06-13 $1.92 $1.92 $1.92 $1.92 $1.92 16
2023-06-12 $1.92 $1.92 $1.92 $1.92 $1.92 200
2023-06-09 $2.00 $2.00 $1.91 $1.91 $1.91 440
2023-06-08 $2.17 $2.17 $1.91 $1.91 $1.91 3,500
2023-06-07 $2.17 $2.17 $2.17 $2.17 $2.17 100
2023-06-06 $2.55 $2.55 $2.49 $2.49 $2.49 1,500
2023-06-05 $2.57 $2.57 $2.57 $2.57 $2.57 16
2023-06-02 $2.57 $2.57 $2.57 $2.57 $2.57 269
2023-06-01 $2.54 $2.54 $2.54 $2.54 $2.54 104
2023-05-31 $2.16 $2.16 $2.16 $2.16 $2.16 0
2023-05-30 $2.57 $2.57 $2.16 $2.16 $2.16 1,312
2023-05-26 $2.25 $2.25 $2.25 $2.25 $2.25 11
2023-05-25 $2.17 $2.25 $2.16 $2.25 $2.25 1,529
2023-05-24 $1.79 $2.10 $1.79 $2.10 $2.10 751
2023-05-23 $1.78 $1.78 $1.78 $1.78 $1.78 0
2023-05-22 $1.78 $1.78 $1.78 $1.78 $1.78 0
2023-05-19 $1.80 $2.06 $1.78 $1.78 $1.78 1,872
2023-05-18 $1.54 $1.76 $1.54 $1.76 $1.76 2,639
2023-05-17 $1.46 $1.54 $1.46 $1.52 $1.52 2,100
2023-05-16 $1.46 $1.46 $1.46 $1.46 $1.46 22
2023-05-15 $1.46 $1.46 $1.46 $1.46 $1.46 105
2023-05-12 $1.45 $1.45 $1.45 $1.45 $1.45 50
2023-05-11 $1.45 $1.45 $1.45 $1.45 $1.45 40
2023-05-10 $1.45 $1.45 $1.45 $1.45 $1.45 1
2023-05-09 $1.45 $1.45 $1.45 $1.45 $1.45 100
2023-05-08 $1.40 $1.40 $1.40 $1.40 $1.40 100
2023-05-05 $1.40 $1.40 $1.40 $1.40 $1.40 265
2023-05-04 $1.45 $1.45 $1.32 $1.32 $1.32 1,384
2023-05-03 $1.45 $1.45 $1.45 $1.45 $1.45 0
2023-05-02 $1.47 $1.47 $1.45 $1.45 $1.45 2,718
2023-05-01 $1.48 $1.48 $1.48 $1.48 $1.48 71
2023-04-28 $1.48 $1.48 $1.48 $1.48 $1.48 760
2023-04-27 $1.46 $1.46 $1.46 $1.46 $1.46 132
2023-04-26 $1.46 $1.46 $1.46 $1.46 $1.46 100
2023-04-25 $1.46 $1.46 $1.46 $1.46 $1.46 28
2023-04-24 $1.46 $1.46 $1.46 $1.46 $1.46 100
2023-04-21 $1.52 $1.52 $1.52 $1.52 $1.52 0
2023-04-20 $1.52 $1.52 $1.52 $1.52 $1.52 0
2023-04-19 $1.52 $1.52 $1.52 $1.52 $1.52 0
2023-04-18 $1.52 $1.52 $1.52 $1.52 $1.52 51
2023-04-17 $1.58 $1.58 $1.52 $1.52 $1.52 200
2023-04-14 $1.59 $1.59 $1.59 $1.59 $1.59 0
2023-04-13 $1.31 $1.59 $1.29 $1.59 $1.59 9,772
2023-04-12 $1.65 $1.65 $1.31 $1.32 $1.32 5,100
2023-04-11 $1.30 $1.30 $1.30 $1.30 $1.30 1
2023-04-10 $1.57 $1.58 $1.30 $1.30 $1.30 1,678
2023-04-06 $1.57 $1.70 $1.57 $1.70 $1.70 518
2023-04-05 $1.72 $1.72 $1.72 $1.72 $1.72 58
2023-04-04 $1.80 $1.80 $1.65 $1.72 $1.72 1,438
2023-04-03 $1.82 $1.82 $1.82 $1.82 $1.82 274
2023-03-31 $1.96 $1.96 $1.80 $1.80 $1.80 2,303
2023-03-30 $1.97 $1.97 $1.97 $1.97 $1.97 0
2023-03-29 $1.98 $1.99 $1.97 $1.97 $1.97 1,009
2023-03-28 $1.99 $1.99 $1.99 $1.99 $1.99 5
2023-03-27 $1.99 $1.99 $1.99 $1.99 $1.99 301
2023-03-24 $2.00 $2.00 $2.00 $2.00 $2.00 182
2023-03-23 $2.00 $2.00 $2.00 $2.00 $2.00 500
2023-03-22 $2.00 $2.00 $2.00 $2.00 $2.00 0
2023-03-21 $2.00 $2.00 $2.00 $2.00 $2.00 500
2023-03-20 $2.00 $2.00 $2.00 $2.00 $2.00 390
2023-03-17 $2.05 $2.05 $2.05 $2.05 $2.05 100
2023-03-16 $2.14 $2.14 $2.10 $2.10 $2.10 1,000
2023-03-15 $2.44 $2.44 $2.44 $2.44 $2.44 2
2023-03-14 $2.44 $2.44 $2.44 $2.44 $2.44 0
2023-03-13 $2.44 $2.44 $2.44 $2.44 $2.44 0
2023-03-10 $2.45 $2.45 $2.44 $2.44 $2.44 1,392
2023-03-09 $2.03 $2.03 $2.03 $2.03 $2.03 220
2023-03-08 $2.10 $2.10 $2.10 $2.10 $2.10 0
2023-03-07 $1.95 $2.15 $1.95 $2.10 $2.10 1,676
2023-03-06 $1.93 $1.93 $1.93 $1.93 $1.93 10
2023-03-03 $1.65 $1.93 $1.65 $1.93 $1.93 2,087
2023-03-02 $1.70 $1.70 $1.70 $1.70 $1.70 0
2023-03-01 $1.76 $1.83 $1.70 $1.70 $1.70 5,261
2023-02-28 $2.29 $2.29 $2.00 $2.02 $2.02 2,214
2023-02-27 $2.60 $2.60 $2.60 $2.60 $2.60 0
2023-02-24 $2.80 $2.80 $2.60 $2.60 $2.60 2,700
2023-02-23 $2.82 $2.82 $2.82 $2.82 $2.82 0
2023-02-22 $2.82 $2.82 $2.82 $2.82 $2.82 0
2023-02-21 $2.91 $2.91 $2.82 $2.82 $2.82 2,993
2023-02-17 $3.12 $3.15 $3.12 $3.15 $3.15 875
2023-02-16 $2.68 $3.10 $2.68 $3.10 $3.10 10,060
2023-02-15 $2.51 $2.68 $2.50 $2.68 $2.68 1,395
2023-02-14 $2.49 $2.49 $2.49 $2.49 $2.49 890
2023-02-13 $2.26 $2.26 $2.26 $2.26 $2.26 320
2023-02-10 $1.99 $1.99 $1.99 $1.99 $1.99 300
2023-02-09 $2.21 $2.69 $2.21 $2.69 $2.69 1,164
2023-02-08 $2.33 $2.67 $2.33 $2.62 $2.62 4,351
2023-02-07 $2.00 $2.00 $2.00 $2.00 $2.00 0
2023-02-06 $2.11 $2.11 $2.00 $2.00 $2.00 2,251
2023-02-03 $1.88 $1.88 $1.88 $1.88 $1.88 424
2023-02-02 $1.88 $1.89 $1.88 $1.89 $1.89 800
2023-02-01 $1.73 $1.78 $1.73 $1.73 $1.73 1,705
2023-01-31 $1.48 $1.78 $1.48 $1.73 $1.73 6,437
2023-01-30 $1.47 $1.47 $1.47 $1.47 $1.47 100
2023-01-27 $1.26 $1.49 $1.26 $1.47 $1.47 3,480
2023-01-26 $1.22 $1.22 $1.22 $1.22 $1.22 7
2023-01-25 $1.22 $1.22 $1.22 $1.22 $1.22 0
2023-01-24 $1.22 $1.22 $1.22 $1.22 $1.22 100
2023-01-23 $1.45 $1.45 $1.43 $1.43 $1.43 2,200
2023-01-20 $1.47 $1.47 $1.47 $1.47 $1.47 2,486
2023-01-19 $1.48 $1.48 $1.47 $1.47 $1.47 6,154
2023-01-18 $1.49 $1.50 $1.49 $1.49 $1.49 726
2023-01-17 $1.49 $1.50 $1.49 $1.50 $1.50 1,300
2023-01-13 $1.50 $1.50 $1.49 $1.49 $1.49 1,924
2023-01-12 $1.51 $1.51 $1.51 $1.51 $1.51 0
2023-01-11 $1.50 $1.51 $1.48 $1.51 $1.51 2,093
2023-01-10 $1.50 $1.50 $1.50 $1.50 $1.50 540
2023-01-09 $1.51 $1.51 $1.51 $1.51 $1.51 651
2023-01-06 $1.59 $1.59 $1.51 $1.52 $1.52 10,261
2023-01-05 $1.50 $1.59 $1.50 $1.59 $1.59 21,700
2023-01-04 $1.50 $1.50 $1.49 $1.49 $1.49 1,590
2023-01-03 $1.48 $1.50 $1.48 $1.50 $1.50 3,200
2022-12-30 $1.49 $1.55 $1.27 $1.46 $1.46 24,455
2022-12-29 $1.89 $1.89 $1.59 $1.59 $1.59 9,056
2022-12-28 $1.88 $1.88 $1.88 $1.88 $1.88 250
2022-12-27 $1.70 $1.95 $1.70 $1.95 $1.95 6,520
2022-12-23 $1.62 $1.62 $1.62 $1.62 $1.62 464
2022-12-22 $1.70 $1.70 $1.68 $1.69 $1.69 2,110
2022-12-21 $1.32 $1.60 $1.32 $1.60 $1.60 7,950
2022-12-20 $1.55 $1.55 $1.21 $1.30 $1.30 29,470
2022-12-19 $1.68 $1.70 $1.00 $1.00 $1.00 5,866
2022-12-16 $1.70 $1.70 $1.70 $1.70 $1.70 1
2022-12-15 $1.70 $1.70 $1.69 $1.70 $1.70 1,500
2022-12-14 $1.67 $1.67 $1.67 $1.67 $1.67 269
2022-12-13 $1.67 $1.67 $1.64 $1.66 $1.66 1,280
2022-12-12 $1.60 $1.65 $1.60 $1.65 $1.65 3,721
2022-12-09 $1.62 $1.62 $1.62 $1.62 $1.62 300
2022-12-08 $1.60 $1.60 $1.57 $1.57 $1.57 1,223
2022-12-07 $1.75 $1.75 $1.64 $1.64 $1.64 1,678
2022-12-06 $1.75 $1.75 $1.75 $1.75 $1.75 200
2022-12-05 $1.78 $1.78 $1.77 $1.77 $1.77 1,100
2022-12-02 $1.78 $1.79 $1.77 $1.79 $1.79 1,732
2022-12-01 $1.78 $1.79 $1.78 $1.79 $1.79 2,300
2022-11-30 $1.80 $1.80 $1.80 $1.80 $1.80 300
2022-11-29 $1.86 $1.86 $1.78 $1.80 $1.80 600
2022-11-28 $1.84 $1.84 $1.84 $1.84 $1.84 106
2022-11-25 $1.92 $1.92 $1.81 $1.81 $1.81 1,400
2022-11-23 $1.97 $1.97 $1.97 $1.97 $1.97 0
2022-11-22 $2.00 $2.00 $1.96 $1.97 $1.97 3,001
2022-11-21 $2.12 $2.12 $1.91 $2.04 $2.04 10,105
2022-11-18 $2.16 $2.17 $2.12 $2.15 $2.15 1,900
2022-11-17 $2.18 $2.18 $2.16 $2.16 $2.16 690
2022-11-16 $2.20 $2.20 $2.20 $2.20 $2.20 45
2022-11-15 $2.20 $2.20 $2.20 $2.20 $2.20 300
2022-11-14 $2.27 $2.27 $2.21 $2.22 $2.22 1,003
2022-11-11 $2.19 $2.30 $2.19 $2.21 $2.21 2,918
2022-11-10 $2.22 $2.22 $2.22 $2.22 $2.22 100
2022-11-09 $2.33 $2.33 $2.33 $2.33 $2.33 0
2022-11-08 $2.33 $2.33 $2.33 $2.33 $2.33 80
2022-11-07 $2.30 $2.33 $2.30 $2.33 $2.33 7,997
2022-11-04 $2.30 $2.30 $2.30 $2.30 $2.30 114
2022-11-03 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-11-02 $2.17 $2.30 $2.17 $2.30 $2.30 3,625
2022-11-01 $2.31 $2.31 $2.30 $2.30 $2.30 3,477
2022-10-31 $2.27 $2.27 $2.27 $2.27 $2.27 2
2022-10-28 $2.27 $2.27 $2.27 $2.27 $2.27 335
2022-10-27 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-10-26 $2.30 $2.30 $2.30 $2.30 $2.30 12
2022-10-25 $2.30 $2.35 $2.30 $2.30 $2.30 3,300
2022-10-24 $2.31 $2.31 $2.31 $2.31 $2.31 3,446
2022-10-21 $2.31 $2.33 $2.31 $2.31 $2.31 4,888
2022-10-20 $2.31 $2.31 $2.31 $2.31 $2.31 11
2022-10-19 $2.31 $2.31 $2.31 $2.31 $2.31 1
2022-10-18 $2.31 $2.31 $2.30 $2.31 $2.31 12,846
2022-10-17 $2.29 $2.31 $2.29 $2.31 $2.31 1,125
2022-10-14 $2.30 $2.33 $2.29 $2.29 $2.29 2,100
2022-10-13 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-10-12 $2.30 $2.30 $2.30 $2.30 $2.30 10
2022-10-11 $2.30 $2.30 $2.30 $2.30 $2.30 414
2022-10-10 $2.29 $2.29 $2.29 $2.29 $2.29 100
2022-10-07 $2.49 $2.50 $2.49 $2.50 $2.50 3,068
2022-10-06 $2.46 $2.50 $2.42 $2.50 $2.50 1,358
2022-10-05 $2.50 $2.50 $2.50 $2.50 $2.50 0
2022-10-04 $2.46 $2.55 $2.46 $2.50 $2.50 4,204
2022-10-03 $2.50 $2.50 $2.50 $2.50 $2.50 10
2022-09-30 $2.50 $2.50 $2.50 $2.50 $2.50 20
2022-09-29 $2.50 $2.50 $2.50 $2.50 $2.50 7,848
2022-09-28 $2.50 $2.50 $2.50 $2.50 $2.50 510
2022-09-27 $2.50 $2.50 $2.50 $2.50 $2.50 10
2022-09-26 $2.50 $2.50 $2.50 $2.50 $2.50 0
2022-09-23 $2.50 $2.50 $2.50 $2.50 $2.50 667
2022-09-22 $2.56 $2.56 $2.50 $2.50 $2.50 9,286
2022-09-21 $2.55 $2.69 $2.55 $2.69 $2.69 700
2022-09-20 $2.61 $2.61 $2.50 $2.50 $2.50 800
2022-09-19 $2.50 $2.50 $2.50 $2.50 $2.50 101
2022-09-16 $2.65 $2.65 $2.65 $2.65 $2.65 1,197
2022-09-15 $2.70 $2.70 $2.70 $2.70 $2.70 4,089
2022-09-14 $2.50 $2.74 $2.50 $2.74 $2.74 6,229
2022-09-13 $2.50 $2.50 $2.50 $2.50 $2.50 187
2022-09-12 $2.69 $2.78 $2.50 $2.50 $2.50 4,112
2022-09-09 $2.49 $2.76 $2.49 $2.69 $2.69 7,743
2022-09-08 $2.52 $2.59 $2.52 $2.53 $2.53 4,137
2022-09-07 $2.70 $2.70 $2.70 $2.70 $2.70 3,638
2022-09-06 $2.57 $2.70 $2.57 $2.70 $2.70 3,638
2022-09-02 $2.54 $2.70 $2.54 $2.70 $2.70 711
2022-09-01 $2.80 $2.80 $2.50 $2.54 $2.54 1,440
2022-08-31 $2.77 $2.85 $2.77 $2.85 $2.85 4,844
2022-08-30 $2.75 $2.85 $2.50 $2.50 $2.50 2,045
2022-08-29 $2.88 $2.88 $2.88 $2.88 $2.88 122
2022-08-26 $2.89 $2.89 $2.89 $2.89 $2.89 200
2022-08-25 $2.85 $2.85 $2.85 $2.85 $2.85 276
2022-08-24 $2.91 $2.91 $2.91 $2.91 $2.91 16
2022-08-23 $2.90 $2.91 $2.84 $2.91 $2.91 806
2022-08-22 $2.66 $2.85 $2.50 $2.85 $2.85 4,115
2022-08-19 $2.66 $2.66 $2.66 $2.66 $2.66 113
2022-08-18 $2.88 $2.99 $2.66 $2.66 $2.66 587
2022-08-17 $2.79 $2.79 $2.79 $2.79 $2.79 128
2022-08-16 $2.90 $2.92 $2.72 $2.72 $2.72 438
2022-08-15 $2.88 $2.88 $2.64 $2.64 $2.64 251
2022-08-12 $2.99 $2.99 $2.99 $2.99 $2.99 241
2022-08-11 $2.99 $2.99 $2.99 $2.99 $2.99 395
2022-08-10 $2.92 $2.95 $2.92 $2.95 $2.95 623
2022-08-09 $2.95 $2.95 $2.95 $2.95 $2.95 148
2022-08-08 $2.85 $2.90 $2.85 $2.90 $2.90 500
2022-08-05 $2.74 $2.74 $2.63 $2.65 $2.65 1,592
2022-08-04 $2.85 $2.85 $2.65 $2.65 $2.65 329
2022-08-03 $2.81 $3.00 $2.81 $3.00 $3.00 551
2022-08-02 $2.72 $2.72 $2.72 $2.72 $2.72 131
2022-08-01 $2.65 $2.65 $2.60 $2.62 $2.62 436
2022-07-29 $2.99 $2.99 $2.52 $2.52 $2.52 1,251
2022-07-28 $3.00 $3.00 $3.00 $3.00 $3.00 143
2022-07-27 $2.95 $2.95 $2.95 $2.95 $2.95 133
2022-07-26 $2.95 $2.95 $2.95 $2.95 $2.95 143
2022-07-25 $2.79 $2.90 $2.79 $2.90 $2.90 302
2022-07-22 $2.95 $2.95 $2.47 $2.65 $2.65 979
2022-07-21 $2.92 $2.95 $2.92 $2.95 $2.95 451
2022-07-20 $2.94 $2.94 $2.94 $2.94 $2.94 165
2022-07-19 $2.95 $2.95 $2.95 $2.95 $2.95 167
2022-07-18 $2.95 $2.95 $2.95 $2.95 $2.95 190
2022-07-15 $2.70 $2.88 $2.70 $2.87 $2.87 734
2022-07-14 $2.79 $2.79 $2.79 $2.79 $2.79 195
2022-07-13 $2.82 $2.95 $2.62 $2.62 $2.62 571
2022-07-12 $3.00 $3.00 $2.80 $2.80 $2.80 411
2022-07-11 $2.80 $2.80 $2.80 $2.80 $2.80 500
2022-07-08 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-07-07 $3.00 $3.00 $3.00 $3.00 $3.00 100
2022-07-06 $2.94 $2.94 $2.94 $2.94 $2.94 0
2022-07-05 $2.83 $2.94 $2.50 $2.94 $2.94 3,626
2022-07-01 $3.07 $3.07 $3.00 $3.00 $3.00 510
2022-06-30 $3.07 $3.07 $2.90 $3.07 $3.07 2,455
2022-06-29 $3.07 $3.07 $3.07 $3.07 $3.07 2
2022-06-28 $3.07 $3.07 $2.88 $3.07 $3.07 1,070
2022-06-27 $3.08 $3.08 $2.83 $2.83 $2.83 764
2022-06-24 $3.03 $3.08 $3.03 $3.08 $3.08 324
2022-06-23 $2.95 $3.10 $2.95 $3.05 $3.05 1,395
2022-06-22 $2.50 $2.95 $2.50 $2.95 $2.95 382
2022-06-21 $2.80 $2.83 $2.80 $2.83 $2.83 376
2022-06-17 $3.05 $3.05 $3.05 $3.05 $3.05 0
2022-06-16 $2.66 $3.05 $2.55 $3.05 $3.05 1,938
2022-06-15 $2.82 $2.82 $2.79 $2.79 $2.79 1,238
2022-06-14 $2.75 $2.85 $2.65 $2.85 $2.85 743
2022-06-13 $2.70 $2.75 $2.70 $2.75 $2.75 254
2022-06-10 $2.63 $2.63 $2.63 $2.63 $2.63 0
2022-06-09 $2.63 $2.63 $2.63 $2.63 $2.63 10
2022-06-08 $2.61 $2.63 $2.58 $2.63 $2.63 1,100
2022-06-07 $2.46 $2.52 $2.46 $2.52 $2.52 2,000
2022-06-06 $2.55 $2.58 $2.55 $2.58 $2.58 203
2022-06-03 $2.51 $2.51 $2.50 $2.50 $2.50 404
2022-06-02 $2.60 $2.70 $2.50 $2.51 $2.51 3,991
2022-06-01 $2.50 $2.50 $2.50 $2.50 $2.50 0
2022-05-31 $2.50 $2.50 $2.50 $2.50 $2.50 100
2022-05-27 $2.53 $2.55 $2.53 $2.55 $2.55 300
2022-05-26 $2.47 $2.60 $2.47 $2.60 $2.60 6,267
2022-05-25 $2.58 $2.58 $2.45 $2.47 $2.47 547
2022-05-24 $2.59 $2.60 $2.59 $2.60 $2.60 450
2022-05-23 $2.60 $2.60 $2.60 $2.60 $2.60 40
2022-05-20 $2.60 $2.60 $2.60 $2.60 $2.60 457
2022-05-19 $2.55 $2.60 $2.55 $2.60 $2.60 3,878
2022-05-18 $2.45 $2.45 $2.45 $2.45 $2.45 0
2022-05-17 $2.45 $2.45 $2.45 $2.45 $2.45 20
2022-05-16 $2.45 $2.45 $2.45 $2.45 $2.45 852
2022-05-13 $2.50 $2.50 $2.46 $2.50 $2.50 2,201
2022-05-12 $2.55 $2.60 $2.55 $2.55 $2.55 3,722
2022-05-11 $2.60 $2.60 $2.60 $2.60 $2.60 59
2022-05-10 $2.60 $2.60 $2.60 $2.60 $2.60 44
2022-05-09 $2.60 $2.60 $2.60 $2.60 $2.60 1,867
2022-05-06 $2.50 $2.65 $2.50 $2.65 $2.65 588
2022-05-05 $2.59 $2.59 $2.59 $2.59 $2.59 22
2022-05-04 $2.55 $2.59 $2.55 $2.59 $2.59 1,501
2022-05-03 $2.60 $2.60 $2.60 $2.60 $2.60 45
2022-05-02 $2.65 $2.65 $2.60 $2.60 $2.60 953
2022-04-29 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-04-28 $2.70 $2.70 $2.66 $2.66 $2.66 1,185
2022-04-27 $2.65 $2.66 $2.65 $2.66 $2.66 562
2022-04-26 $2.80 $2.80 $2.80 $2.80 $2.80 309
2022-04-25 $2.90 $2.90 $2.80 $2.80 $2.80 309
2022-04-22 $2.90 $3.00 $2.90 $3.00 $3.00 797
2022-04-21 $3.00 $3.00 $3.00 $3.00 $3.00 6
2022-04-20 $3.20 $3.20 $3.00 $3.00 $3.00 1,106
2022-04-19 $2.85 $3.10 $2.85 $2.91 $2.91 4,983
2022-04-18 $2.55 $2.60 $2.45 $2.60 $2.60 769
2022-04-14 $2.60 $2.60 $2.50 $2.50 $2.50 4,622
2022-04-13 $2.53 $2.53 $2.45 $2.50 $2.50 5,371
2022-04-12 $2.60 $2.60 $2.40 $2.40 $2.40 1,175
2022-04-11 $2.74 $2.74 $2.60 $2.65 $2.65 36,614
2022-04-08 $2.70 $2.90 $2.70 $2.84 $2.84 1,444
2022-04-07 $2.57 $2.60 $2.57 $2.60 $2.60 5,426
2022-04-06 $3.17 $3.17 $2.40 $2.40 $2.40 4,880
2022-04-05 $3.15 $3.15 $3.11 $3.11 $3.11 1,846
2022-04-04 $3.30 $3.30 $3.30 $3.30 $3.30 188
2022-04-01 $3.30 $3.30 $3.30 $3.30 $3.30 0
2022-03-31 $3.30 $3.30 $3.30 $3.30 $3.30 166
2022-03-30 $3.15 $3.48 $3.15 $3.23 $3.23 5,373
2022-03-29 $3.18 $3.73 $3.07 $3.73 $3.73 6,290
2022-03-28 $2.95 $3.50 $2.95 $3.50 $3.50 4,066
2022-03-25 $3.00 $3.00 $3.00 $3.00 $3.00 561
2022-03-24 $3.03 $3.20 $3.00 $3.00 $3.00 8,351
2022-03-23 $2.70 $2.70 $2.70 $2.70 $2.70 1
2022-03-22 $2.95 $2.95 $2.25 $2.70 $2.70 4,500
2022-03-21 $3.00 $3.07 $2.95 $3.05 $3.05 1,503
2022-03-18 $3.00 $3.05 $3.00 $3.05 $3.05 1,503
2022-03-17 $2.95 $3.10 $2.93 $3.10 $3.10 700
2022-03-16 $3.00 $3.19 $2.94 $2.94 $2.94 1,022
2022-03-15 $2.55 $2.76 $2.55 $2.75 $2.75 1,211
2022-03-14 $3.00 $3.00 $2.57 $2.99 $2.99 1,877
2022-03-11 $3.00 $3.00 $3.00 $3.00 $3.00 2
2022-03-10 $3.13 $3.25 $2.95 $3.00 $3.00 1,750
2022-03-09 $3.00 $3.25 $2.95 $3.25 $3.25 2,222
2022-03-08 $2.78 $2.78 $2.78 $2.78 $2.78 1
2022-03-07 $2.95 $3.00 $2.76 $2.78 $2.78 3,273
2022-03-04 $3.09 $3.09 $2.96 $2.98 $2.98 2,603
2022-03-03 $3.00 $3.17 $3.00 $3.14 $3.14 1,362
2022-03-02 $2.89 $3.00 $2.89 $2.95 $2.95 11,348
2022-03-01 $2.90 $2.90 $2.60 $2.84 $2.84 8,952
2022-02-28 $2.91 $2.99 $2.90 $2.99 $2.99 4,582
2022-02-25 $2.92 $2.92 $2.91 $2.91 $2.91 5,625
2022-02-24 $2.90 $2.90 $2.90 $2.90 $2.90 206
2022-02-23 $2.90 $2.95 $2.90 $2.90 $2.90 908
2022-02-22 $2.81 $2.90 $2.81 $2.86 $2.86 2,393
2022-02-18 $3.16 $3.16 $3.16 $3.16 $3.16 0
2022-02-17 $3.30 $3.40 $3.16 $3.16 $3.16 4,557
2022-02-16 $2.97 $3.35 $2.97 $3.16 $3.16 3,210
2022-02-15 $2.96 $2.96 $2.96 $2.96 $2.96 121
2022-02-14 $2.71 $2.71 $2.71 $2.71 $2.71 168
2022-02-11 $2.70 $2.97 $2.70 $2.96 $2.96 19,258
2022-02-10 $2.79 $2.98 $2.65 $2.65 $2.65 2,365
2022-02-09 $2.96 $2.96 $2.96 $2.96 $2.96 70
2022-02-08 $3.20 $3.25 $2.96 $2.96 $2.96 1,686
2022-02-07 $3.19 $3.19 $3.19 $3.19 $3.19 256
2022-02-04 $3.10 $3.10 $3.10 $3.10 $3.10 40
2022-02-03 $3.00 $3.10 $3.00 $3.10 $3.10 13,809
2022-02-02 $2.90 $2.90 $2.90 $2.90 $2.90 1,041
2022-02-01 $2.90 $2.90 $2.90 $2.90 $2.90 204
2022-01-31 $2.90 $2.90 $2.90 $2.90 $2.90 240
2022-01-28 $2.41 $2.90 $2.41 $2.89 $2.89 335
2022-01-27 $2.45 $2.90 $2.45 $2.66 $2.66 1,099
2022-01-26 $2.42 $2.42 $2.42 $2.42 $2.42 137
2022-01-25 $2.61 $2.61 $2.61 $2.61 $2.61 1,555
2022-01-24 $2.75 $2.75 $2.75 $2.75 $2.75 593
2022-01-21 $2.95 $2.95 $2.80 $2.80 $2.80 851
2022-01-20 $2.75 $2.75 $2.75 $2.75 $2.75 100
2022-01-19 $2.83 $2.83 $2.75 $2.75 $2.75 1,426
2022-01-18 $3.00 $3.00 $2.92 $2.99 $2.99 598
2022-01-14 $2.31 $2.90 $2.31 $2.90 $2.90 535
2022-01-13 $2.55 $2.55 $2.50 $2.50 $2.50 1,009
2022-01-12 $2.42 $2.42 $2.40 $2.40 $2.40 1,250
2022-01-11 $2.74 $2.75 $2.50 $2.50 $2.50 1,563
2022-01-10 $2.25 $2.25 $2.25 $2.25 $2.25 96
2022-01-07 $2.25 $2.25 $2.25 $2.25 $2.25 0
2022-01-06 $2.95 $3.00 $2.25 $2.25 $2.25 1,427
2022-01-05 $2.15 $2.15 $2.15 $2.15 $2.15 0
2022-01-04 $2.15 $2.15 $2.15 $2.15 $2.15 236
2022-01-03 $2.15 $2.15 $2.15 $2.15 $2.15 73
2021-12-31 $2.15 $2.15 $2.15 $2.15 $2.15 167
2021-12-30 $2.15 $2.15 $2.15 $2.15 $2.15 105
2021-12-29 $2.15 $2.16 $2.15 $2.16 $2.16 1,225
2021-12-28 $2.34 $2.34 $2.15 $2.20 $2.20 5,334
2021-12-27 $2.16 $2.17 $2.15 $2.17 $2.17 2,568
2021-12-23 $2.15 $2.20 $2.15 $2.20 $2.20 700
2021-12-22 $2.20 $2.20 $2.15 $2.15 $2.15 9,264
2021-12-21 $2.20 $2.25 $2.20 $2.20 $2.20 1,826
2021-12-20 $2.20 $2.20 $2.20 $2.20 $2.20 44
2021-12-17 $2.20 $2.20 $2.20 $2.20 $2.20 2,500
2021-12-16 $2.20 $2.20 $2.20 $2.20 $2.20 136
2021-12-15 $2.50 $3.00 $2.20 $3.00 $3.00 7,942
2021-12-14 $2.40 $3.00 $2.20 $2.50 $2.50 3,039
2021-12-13 $2.94 $2.94 $2.94 $2.94 $2.94 329
2021-12-10 $3.00 $3.00 $3.00 $3.00 $3.00 345
2021-12-09 $2.90 $2.90 $2.90 $2.90 $2.90 1,766
2021-12-08 $2.25 $2.90 $2.25 $2.85 $2.85 1,294
2021-12-07 $2.00 $3.00 $2.00 $3.00 $3.00 464
2021-12-06 $2.00 $2.00 $2.00 $2.00 $2.00 133
2021-12-03 $1.56 $2.00 $1.56 $2.00 $2.00 750
2021-12-02 $1.56 $2.00 $1.56 $2.00 $2.00 1,231
2021-12-01 $3.00 $3.00 $2.25 $2.25 $2.25 4,319
2021-11-30 $2.01 $2.01 $2.01 $2.01 $2.01 21
2021-11-29 $2.50 $3.49 $2.01 $2.01 $2.01 1,085
2021-11-26 $2.00 $2.00 $2.00 $2.00 $2.00 31
2021-11-24 $3.00 $3.74 $2.00 $2.00 $2.00 813
2021-11-23 $2.43 $2.99 $2.43 $2.99 $2.99 4,540
2021-11-22 $2.44 $2.44 $2.44 $2.44 $2.44 40
2021-11-19 $2.44 $2.44 $2.44 $2.44 $2.44 40
2021-11-18 $2.44 $2.44 $2.44 $2.44 $2.44 0
2021-11-17 $2.25 $2.44 $0.50 $2.44 $2.44 6,880
2021-11-16 $2.25 $2.25 $2.25 $2.25 $2.25 488
2021-11-15 $2.25 $2.25 $2.25 $2.25 $2.25 2,305
2021-11-12 $2.00 $4.20 $2.00 $2.25 $2.25 612
2021-11-11 $4.20 $4.20 $2.25 $2.25 $2.25 612
2021-11-10 $2.25 $4.20 $2.25 $2.25 $2.25 1,165
2021-11-09 $2.25 $2.25 $2.25 $2.25 $2.25 0
2021-11-08 $2.25 $2.25 $2.25 $2.25 $2.25 200
2021-11-05 $2.25 $2.25 $2.25 $2.25 $2.25 2,635
2021-11-04 $3.74 $3.74 $2.25 $2.25 $2.25 585
2021-11-03 $2.25 $2.25 $2.25 $2.25 $2.25 120
2021-11-02 $2.25 $2.25 $2.25 $2.25 $2.25 960
2021-11-01 $2.25 $2.25 $2.25 $2.25 $2.25 960
2021-10-29 $2.25 $2.25 $2.25 $2.25 $2.25 3,942
2021-10-28 $2.25 $2.25 $2.25 $2.25 $2.25 17
2021-10-27 $2.25 $2.25 $2.25 $2.25 $2.25 618
2021-10-26 $2.25 $2.25 $2.25 $2.25 $2.25 0
2021-10-25 $2.25 $2.25 $2.25 $2.25 $2.25 1,102
2021-10-22 $2.25 $2.25 $2.25 $2.25 $2.25 2,900
2021-10-21 $2.25 $2.25 $2.25 $2.25 $2.25 1,800
2021-10-20 $2.25 $2.25 $2.25 $2.25 $2.25 3,021
2021-10-19 $0.35 $1.50 $0.25 $1.50 $1.50 2,702
2021-10-18 $0.25 $0.25 $0.25 $0.25 $0.25 237
2021-10-15 $0.25 $0.25 $0.25 $0.25 $0.25 0
2021-10-14 $0.25 $0.25 $0.25 $0.25 $0.25 0
2021-10-13 $0.25 $0.25 $0.25 $0.25 $0.25 250
2021-10-12 $0.25 $0.25 $0.25 $0.25 $0.25 0
2021-10-11 $0.25 $0.25 $0.25 $0.25 $0.25 0
2021-10-08 $0.25 $0.25 $0.25 $0.25 $0.25 1,124
2021-10-07 $0.25 $0.25 $0.25 $0.25 $0.25 0
2021-10-06 $0.25 $0.25 $0.25 $0.25 $0.25 3
2021-10-05 $0.25 $0.25 $0.25 $0.25 $0.25 0
2021-10-04 $0.25 $0.25 $0.25 $0.25 $0.25 0
2021-10-01 $0.25 $0.25 $0.25 $0.25 $0.25 280
2021-09-30 $5.00 $5.00 $5.00 $5.00 $5.00 60
2021-09-29 $5.00 $5.00 $5.00 $5.00 $5.00 60
2021-09-28 $5.00 $5.00 $5.00 $5.00 $5.00 100
2021-09-27 $4.10 $4.14 $3.00 $3.00 $3.00 5,984
2021-09-24 $4.31 $4.39 $4.16 $4.35 $4.35 4,103
2021-09-23 $4.28 $5.08 $3.97 $4.30 $4.30 9,124
2021-09-22 $4.00 $4.10 $3.90 $4.10 $4.10 5,561
2021-09-21 $3.80 $4.09 $3.80 $4.09 $4.09 3,303
2021-09-20 $3.70 $4.00 $3.56 $4.00 $4.00 3,280
2021-09-17 $3.74 $4.09 $3.74 $4.00 $4.00 4,001
2021-09-16 $4.05 $4.05 $3.52 $3.53 $3.53 4,614
2021-09-15 $4.00 $4.00 $4.00 $4.00 $4.00 8
2021-09-14 $3.61 $4.00 $3.61 $4.00 $4.00 2,964
2021-09-13 $3.60 $4.47 $3.60 $4.34 $4.34 3,259
2021-09-10 $3.82 $4.20 $3.82 $4.15 $4.15 2,305
2021-09-09 $4.37 $4.37 $3.80 $3.80 $3.80 2,662
2021-09-08 $4.24 $4.32 $4.05 $4.05 $4.05 2,420
2021-09-07 $4.24 $4.24 $4.24 $4.24 $4.24 2,809
2021-09-03 $4.26 $4.26 $4.25 $4.25 $4.25 733
2021-09-02 $4.21 $4.26 $4.21 $4.22 $4.22 1,566
2021-09-01 $3.49 $4.27 $3.49 $4.22 $4.22 6,855
2021-08-31 $4.12 $4.21 $3.42 $3.89 $3.89 7,413
2021-08-30 $4.01 $4.26 $4.01 $4.26 $4.26 3,729
2021-08-27 $4.15 $4.19 $4.01 $4.01 $4.01 3,207
2021-08-26 $4.25 $4.25 $4.25 $4.25 $4.25 115
2021-08-25 $4.20 $4.28 $4.01 $4.25 $4.25 2,148
2021-08-24 $4.28 $4.28 $4.28 $4.28 $4.28 176
2021-08-23 $4.01 $4.28 $4.01 $4.28 $4.28 250
2021-08-20 $4.09 $4.28 $4.09 $4.28 $4.28 1,178
2021-08-19 $4.15 $4.26 $4.07 $4.21 $4.21 9,365
2021-08-18 $4.10 $4.25 $4.07 $4.25 $4.25 3,529
2021-08-17 $4.24 $4.36 $4.02 $4.10 $4.10 6,471
2021-08-16 $4.38 $4.52 $4.24 $4.24 $4.24 1,088
2021-08-13 $4.36 $4.36 $4.21 $4.28 $4.28 1,029
2021-08-12 $4.36 $4.36 $4.17 $4.36 $4.36 1,563
2021-08-11 $4.43 $4.43 $4.30 $4.30 $4.30 3,127
2021-08-10 $4.35 $4.44 $4.30 $4.30 $4.30 2,684
2021-08-09 $4.50 $4.50 $4.50 $4.50 $4.50 1,130
2021-08-06 $4.70 $4.70 $4.50 $4.60 $4.60 3,529
2021-08-05 $4.59 $4.70 $4.51 $4.70 $4.70 948
2021-08-04 $4.68 $4.68 $4.59 $4.66 $4.66 2,062
2021-08-03 $4.65 $4.65 $4.51 $4.65 $4.65 413
2021-08-02 $4.66 $4.79 $4.65 $4.79 $4.79 2,185
2021-07-30 $4.37 $4.69 $4.37 $4.63 $4.63 5,632
2021-07-29 $4.40 $4.79 $4.21 $4.37 $4.37 6,858
2021-07-28 $4.32 $4.54 $4.32 $4.54 $4.54 1,188
2021-07-27 $4.47 $4.54 $4.47 $4.49 $4.49 1,262
2021-07-26 $4.90 $5.42 $4.45 $4.60 $4.60 6,218
2021-07-23 $4.75 $4.90 $4.75 $4.80 $4.80 1,959
2021-07-22 $4.65 $4.65 $4.65 $4.65 $4.65 15
2021-07-21 $4.32 $4.65 $4.32 $4.65 $4.65 546
2021-07-20 $4.74 $4.74 $4.52 $4.52 $4.52 1,014
2021-07-19 $4.53 $4.62 $4.40 $4.40 $4.40 16,702
2021-07-16 $4.63 $4.64 $4.53 $4.53 $4.53 467
2021-07-15 $4.69 $4.69 $4.50 $4.50 $4.50 8,574
2021-07-14 $4.57 $4.57 $4.57 $4.57 $4.57 42
2021-07-13 $4.57 $4.57 $4.57 $4.57 $4.57 495
2021-07-12 $4.57 $4.70 $4.57 $4.70 $4.70 2,730
2021-07-09 $4.58 $4.60 $4.51 $4.60 $4.60 5,536
2021-07-08 $4.66 $4.66 $4.50 $4.57 $4.57 4,060
2021-07-07 $4.66 $4.73 $4.66 $4.73 $4.73 403
2021-07-06 $4.80 $4.88 $4.56 $4.88 $4.88 4,128
2021-07-02 $5.01 $5.01 $4.92 $4.92 $4.92 2,857
2021-07-01 $4.87 $5.13 $4.80 $5.01 $5.01 10,826
2021-06-30 $4.81 $4.89 $4.72 $4.89 $4.89 985
2021-06-29 $4.80 $4.80 $4.79 $4.79 $4.79 1,236
2021-06-28 $4.69 $4.80 $4.65 $4.80 $4.80 7,475
2021-06-25 $4.82 $4.90 $4.70 $4.70 $4.70 1,011
2021-06-24 $4.71 $4.85 $4.71 $4.82 $4.82 4,098
2021-06-23 $4.75 $4.75 $4.73 $4.75 $4.75 5,369
2021-06-22 $4.74 $4.74 $4.74 $4.74 $4.74 468
2021-06-21 $4.90 $4.90 $4.71 $4.80 $4.80 3,336
2021-06-18 $4.99 $4.99 $4.99 $4.99 $4.99 114
2021-06-17 $4.98 $4.99 $4.98 $4.99 $4.99 7,820
2021-06-16 $4.90 $4.96 $4.89 $4.96 $4.96 1,160
2021-06-15 $4.85 $5.00 $4.83 $5.00 $5.00 3,461
2021-06-14 $5.38 $5.42 $4.82 $5.25 $5.25 13,123
2021-06-11 $5.43 $5.43 $5.00 $5.38 $5.38 7,011
2021-06-10 $4.86 $5.43 $4.86 $5.42 $5.42 11,631
2021-06-09 $4.94 $5.00 $4.92 $4.92 $4.92 2,234
2021-06-08 $4.85 $4.85 $4.85 $4.85 $4.85 559
2021-06-07 $4.71 $4.94 $4.71 $4.83 $4.83 2,833
2021-06-04 $4.72 $4.86 $4.70 $4.79 $4.79 2,250
2021-06-03 $4.75 $4.88 $4.75 $4.81 $4.81 5,656
2021-06-02 $4.90 $4.93 $4.48 $4.69 $4.69 6,731
2021-06-01 $4.46 $4.83 $4.30 $4.83 $4.83 4,004
2021-05-28 $4.24 $4.45 $4.21 $4.45 $4.45 696
2021-05-27 $4.19 $4.25 $4.17 $4.23 $4.23 2,410
2021-05-26 $4.17 $4.21 $4.12 $4.12 $4.12 1,550
2021-05-25 $4.19 $4.31 $4.12 $4.21 $4.21 2,500
2021-05-24 $4.11 $4.28 $4.11 $4.20 $4.20 10,175
2021-05-21 $4.20 $4.20 $4.20 $4.20 $4.20 218
2021-05-20 $4.26 $4.41 $4.15 $4.20 $4.20 19,680
2021-05-19 $4.34 $4.34 $4.26 $4.26 $4.26 5,781
2021-05-18 $4.35 $4.43 $4.31 $4.34 $4.34 2,958
2021-05-17 $4.24 $4.35 $4.19 $4.35 $4.35 4,161
2021-05-14 $4.32 $4.39 $4.07 $4.21 $4.21 11,169
2021-05-13 $4.39 $4.65 $4.19 $4.39 $4.39 11,975
2021-05-12 $4.30 $4.70 $4.22 $4.30 $4.30 15,721
2021-05-11 $4.23 $4.49 $4.00 $4.30 $4.30 5,066
2021-05-10 $4.26 $4.26 $4.23 $4.23 $4.23 2,380
2021-05-07 $4.55 $4.55 $4.25 $4.46 $4.46 7,465
2021-05-06 $4.67 $4.67 $4.01 $4.35 $4.35 22,176
2021-05-05 $4.34 $5.43 $4.34 $4.64 $4.64 12,540
2021-05-04 $4.48 $4.48 $4.42 $4.42 $4.42 920
2021-05-03 $4.44 $4.85 $4.40 $4.44 $4.44 11,449
2021-04-30 $4.86 $4.86 $4.03 $4.54 $4.54 13,283
2021-04-29 $4.99 $5.23 $4.99 $5.08 $5.08 3,666
2021-04-28 $4.94 $5.42 $4.73 $4.99 $4.99 14,012
2021-04-27 $4.22 $4.98 $4.09 $4.91 $4.91 12,116
2021-04-26 $4.13 $5.00 $4.08 $4.40 $4.40 19,742
2021-04-23 $4.29 $4.46 $4.00 $4.00 $4.00 7,504
2021-04-22 $4.30 $5.20 $4.05 $4.05 $4.05 17,021
2021-04-21 $4.46 $4.46 $4.00 $4.27 $4.27 8,846
2021-04-20 $4.50 $4.50 $3.51 $4.47 $4.47 52,343
2021-04-19 $4.80 $4.80 $4.50 $4.52 $4.52 7,316
2021-04-16 $4.86 $4.86 $4.77 $4.77 $4.77 1,788
2021-04-15 $4.94 $4.94 $4.75 $4.75 $4.75 1,202
2021-04-14 $5.11 $5.11 $4.61 $4.99 $4.99 5,553
2021-04-13 $5.27 $5.27 $4.00 $4.86 $4.86 36,396
2021-04-12 $5.67 $5.67 $5.27 $5.27 $5.27 6,646
2021-04-09 $5.68 $5.68 $5.61 $5.61 $5.61 8,969
2021-04-08 $5.75 $5.80 $5.61 $5.61 $5.61 22,737
2021-04-07 $6.00 $6.00 $5.75 $5.80 $5.80 25,913
2021-04-06 $5.38 $5.93 $5.30 $5.66 $5.66 22,791
2021-04-05 $5.49 $5.55 $5.30 $5.38 $5.38 45,508
2021-04-01 $5.49 $5.50 $5.32 $5.45 $5.45 46,568
2021-03-31 $5.49 $5.60 $5.11 $5.48 $5.48 49,716
2021-03-30 $5.43 $6.10 $5.43 $5.59 $5.59 152,957
2021-03-29 $5.10 $5.50 $4.84 $5.20 $5.20 32,505
2021-03-26 $4.95 $5.37 $3.94 $5.02 $5.02 57,029
2021-03-25 $3.33 $6.13 $3.33 $5.29 $5.29 155,083
2021-03-24 $3.44 $3.44 $3.10 $3.18 $3.18 11,502
2021-03-23 $3.17 $3.38 $3.15 $3.15 $3.15 18,363
2021-03-22 $3.31 $3.35 $3.15 $3.15 $3.15 13,880
2021-03-19 $3.21 $3.21 $3.10 $3.21 $3.21 12,209
2021-03-18 $3.20 $3.27 $3.20 $3.20 $3.20 6,672
2021-03-17 $3.06 $3.15 $3.00 $3.15 $3.15 17,371
2021-03-16 $3.15 $3.15 $3.08 $3.08 $3.08 3,315
2021-03-15 $3.07 $3.19 $2.65 $3.19 $3.19 29,697
2021-03-12 $3.11 $3.20 $2.90 $3.00 $3.00 11,638
2021-03-11 $3.45 $3.45 $3.15 $3.17 $3.17 7,873
2021-03-10 $2.89 $3.45 $2.89 $3.27 $3.27 27,920
2021-03-09 $2.75 $3.15 $2.70 $2.81 $2.81 2,078
2021-03-08 $2.99 $2.99 $2.66 $2.66 $2.66 9,686
2021-03-05 $2.95 $3.71 $2.85 $3.00 $3.00 14,572
2021-03-04 $2.99 $3.06 $2.75 $3.06 $3.06 4,934
2021-03-03 $2.95 $3.03 $2.95 $2.99 $2.99 4,455
2021-03-02 $3.06 $3.11 $2.94 $3.00 $3.00 7,122
2021-03-01 $2.91 $3.11 $2.91 $3.02 $3.02 8,007
2021-02-26 $3.14 $3.15 $2.86 $3.15 $3.15 17,654
2021-02-25 $3.37 $3.50 $3.08 $3.40 $3.40 10,256
2021-02-24 $3.69 $3.70 $3.24 $3.40 $3.40 10,256
2021-02-23 $3.21 $3.35 $3.00 $3.22 $3.22 9,668
2021-02-22 $3.35 $3.73 $3.05 $3.16 $3.16 15,271
2021-02-19 $3.04 $3.15 $3.00 $3.15 $3.15 5,208
2021-02-18 $3.00 $3.05 $3.00 $3.05 $3.05 7,502
2021-02-17 $3.15 $3.15 $3.08 $3.10 $3.10 8,162
2021-02-16 $3.14 $3.38 $3.10 $3.15 $3.15 21,434
2021-02-12 $2.75 $3.19 $2.75 $3.10 $3.10 21,137
2021-02-11 $2.85 $3.09 $2.72 $2.98 $2.98 5,281
2021-02-10 $3.00 $3.10 $2.65 $3.10 $3.10 6,385
2021-02-09 $2.94 $3.80 $2.66 $3.15 $3.15 41,687
2021-02-08 $3.66 $3.75 $2.01 $2.68 $2.68 101,554
2021-02-05 $2.40 $3.75 $2.35 $3.50 $3.50 85,879
2021-02-04 $2.15 $2.35 $2.13 $2.27 $2.27 15,205
2021-02-03 $2.11 $2.20 $2.11 $2.15 $2.15 9,948
2021-02-02 $2.14 $2.14 $2.08 $2.14 $2.14 626
2021-02-01 $2.05 $2.26 $2.00 $2.12 $2.12 7,347
2021-01-29 $2.05 $2.14 $2.05 $2.05 $2.05 17,425
2021-01-28 $2.21 $2.35 $2.00 $2.01 $2.01 14,126
2021-01-27 $2.21 $2.26 $2.11 $2.12 $2.12 10,289
2021-01-26 $2.21 $2.24 $2.20 $2.22 $2.22 8,476
2021-01-25 $2.25 $2.27 $2.06 $2.20 $2.20 24,378
2021-01-22 $2.27 $2.38 $2.13 $2.27 $2.27 5,858
2021-01-21 $2.27 $2.35 $2.25 $2.27 $2.27 7,744
2021-01-20 $2.19 $2.35 $2.18 $2.28 $2.28 4,150
2021-01-19 $2.29 $2.35 $2.12 $2.27 $2.27 2,301
2021-01-15 $2.25 $2.30 $2.20 $2.20 $2.20 7,157
2021-01-14 $2.32 $2.32 $2.21 $2.30 $2.30 6,337
2021-01-13 $2.30 $2.30 $2.27 $2.28 $2.28 6,268
2021-01-12 $2.30 $2.30 $2.21 $2.29 $2.29 1,263
2021-01-11 $2.30 $2.30 $2.15 $2.22 $2.22 8,357
2021-01-08 $2.25 $2.43 $2.15 $2.23 $2.23 22,010
2021-01-07 $2.39 $2.41 $2.26 $2.30 $2.30 8,630
2021-01-06 $2.10 $2.40 $2.05 $2.30 $2.30 49,185
2021-01-05 $2.06 $2.10 $2.05 $2.08 $2.08 8,704
2021-01-04 $2.04 $2.08 $2.00 $2.05 $2.05 2,210
2020-12-31 $2.05 $2.07 $1.99 $2.07 $2.07 4,207
2020-12-30 $2.02 $2.06 $1.99 $2.05 $2.05 5,227
2020-12-29 $2.10 $2.27 $1.99 $2.10 $2.10 14,222
2020-12-28 $2.15 $2.18 $1.97 $2.10 $2.10 40,855
2020-12-24 $2.02 $2.19 $1.96 $2.14 $2.14 2,084
2020-12-23 $2.00 $2.23 $2.00 $2.02 $2.02 20,566
2020-12-22 $2.07 $2.07 $1.95 $1.96 $1.96 3,567
2020-12-21 $1.90 $2.05 $1.90 $1.99 $1.99 12,732
2020-12-18 $2.00 $2.02 $1.96 $1.96 $1.96 6,257
2020-12-17 $1.99 $2.15 $1.92 $2.00 $2.00 19,038
2020-12-16 $2.00 $2.00 $1.83 $1.99 $1.99 11,704
2020-12-15 $1.94 $1.99 $1.87 $1.90 $1.90 5,216
2020-12-14 $2.00 $2.03 $1.86 $1.86 $1.86 10,282
2020-12-11 $2.01 $2.03 $1.99 $1.99 $1.99 3,506
2020-12-10 $2.02 $2.05 $1.96 $2.00 $2.00 55,662
2020-12-09 $2.02 $2.03 $1.97 $2.00 $2.00 55,662
2020-12-08 $2.01 $2.04 $2.00 $2.01 $2.01 7,349
2020-12-07 $2.00 $2.06 $2.00 $2.00 $2.00 8,947
2020-12-04 $2.00 $2.09 $1.98 $2.09 $2.09 22,814
2020-12-03 $1.99 $2.05 $1.98 $2.02 $2.02 21,131
2020-12-02 $2.00 $2.02 $1.99 $1.99 $1.99 7,739
2020-12-01 $1.99 $2.00 $1.98 $1.99 $1.99 6,087
2020-11-30 $2.07 $2.09 $1.98 $1.98 $1.98 9,768
2020-11-27 $2.01 $2.09 $2.01 $2.09 $2.09 899
2020-11-25 $2.00 $2.00 $1.97 $2.00 $2.00 4,579
2020-11-24 $2.09 $2.09 $1.98 $2.04 $2.04 11,680
2020-11-23 $2.18 $2.18 $2.09 $2.09 $2.09 11,149
2020-11-20 $2.14 $2.18 $2.09 $2.10 $2.10 10,305
2020-11-19 $2.10 $2.16 $2.05 $2.11 $2.11 8,613
2020-11-18 $2.02 $2.19 $2.02 $2.10 $2.10 13,861
2020-11-17 $1.99 $2.02 $1.99 $1.99 $1.99 9,043
2020-11-16 $2.01 $2.10 $1.99 $1.99 $1.99 8,860
2020-11-13 $2.00 $2.02 $1.97 $2.02 $2.02 2,539
2020-11-12 $2.02 $2.02 $1.96 $1.97 $1.97 6,909
2020-11-11 $2.05 $2.05 $2.00 $2.01 $2.01 1,057
2020-11-10 $2.02 $2.05 $2.02 $2.05 $2.05 2,800
2020-11-09 $1.95 $2.13 $1.95 $2.10 $2.10 12,209
2020-11-06 $1.78 $2.05 $1.75 $1.95 $1.95 32,199
2020-11-05 $1.85 $1.85 $1.78 $1.79 $1.79 3,935
2020-11-04 $1.76 $1.95 $1.74 $1.85 $1.85 10,802
2020-11-03 $1.97 $1.97 $1.75 $1.75 $1.75 5,310
2020-11-02 $2.00 $2.21 $1.75 $1.75 $1.75 23,132
2020-10-30 $2.02 $2.08 $1.94 $1.94 $1.94 4,301
2020-10-29 $2.09 $2.09 $2.02 $2.02 $2.02 2,611
2020-10-28 $2.12 $2.24 $2.09 $2.09 $2.09 3,002
2020-10-27 $2.23 $2.24 $2.10 $2.15 $2.15 4,575
2020-10-26 $2.21 $2.21 $2.21 $2.21 $2.21 254
2020-10-23 $2.22 $2.24 $2.22 $2.24 $2.24 471
2020-10-22 $2.21 $2.21 $2.21 $2.21 $2.21 141
2020-10-21 $2.38 $2.39 $2.21 $2.21 $2.21 12,769
2020-10-20 $2.15 $2.38 $2.15 $2.26 $2.26 1,831
2020-10-19 $2.32 $2.36 $2.21 $2.22 $2.22 6,192
2020-10-16 $2.28 $2.32 $2.28 $2.29 $2.29 1,953
2020-10-15 $2.31 $2.31 $2.20 $2.20 $2.20 3,142
2020-10-14 $2.25 $2.26 $2.12 $2.13 $2.13 9,237
2020-10-13 $2.30 $2.30 $2.11 $2.20 $2.20 11,259
2020-10-12 $2.36 $2.40 $2.30 $2.38 $2.38 4,511
2020-10-09 $2.42 $2.50 $2.36 $2.36 $2.36 6,021
2020-10-08 $2.38 $2.41 $2.37 $2.40 $2.40 12,928
2020-10-07 $2.44 $2.44 $2.31 $2.40 $2.40 2,457
2020-10-06 $2.50 $2.50 $2.32 $2.43 $2.43 4,951
2020-10-05 $2.25 $2.50 $2.25 $2.39 $2.39 11,598
2020-10-02 $2.26 $2.30 $2.25 $2.30 $2.30 10,624
2020-10-01 $2.15 $2.21 $2.15 $2.21 $2.21 2,183
2020-09-30 $2.20 $2.25 $2.20 $2.20 $2.20 5,219
2020-09-29 $2.35 $2.35 $2.21 $2.21 $2.21 1,455
2020-09-28 $2.35 $2.35 $2.34 $2.35 $2.35 13,932
2020-09-25 $2.36 $2.36 $2.30 $2.33 $2.33 6,614
2020-09-24 $2.30 $2.30 $2.30 $2.30 $2.30 2,822
2020-09-23 $2.53 $2.55 $2.02 $2.30 $2.30 23,339
2020-09-22 $2.62 $2.63 $2.61 $2.61 $2.61 4,386
2020-09-21 $2.75 $2.75 $2.75 $2.75 $2.75 814
2020-09-18 $2.80 $2.80 $2.80 $2.80 $2.80 199
2020-09-17 $2.65 $2.80 $2.55 $2.80 $2.80 3,576
2020-09-16 $2.80 $2.80 $2.75 $2.75 $2.75 5,196
2020-09-15 $2.75 $2.75 $2.66 $2.75 $2.75 2,684
2020-09-14 $2.73 $2.80 $2.53 $2.80 $2.80 2,228
2020-09-11 $2.73 $2.73 $2.73 $2.73 $2.73 1,006
2020-09-10 $2.73 $2.73 $2.73 $2.73 $2.73 1,748
2020-09-09 $2.79 $2.85 $2.73 $2.73 $2.73 28,375
2020-09-08 $2.83 $2.83 $2.79 $2.79 $2.79 2,925
2020-09-04 $2.75 $2.85 $2.75 $2.85 $2.85 13,427
2020-09-03 $2.80 $2.80 $2.76 $2.76 $2.76 1,462
2020-09-02 $2.85 $2.85 $2.80 $2.80 $2.80 36,374
2020-09-01 $2.85 $3.00 $2.85 $2.95 $2.95 7,037
2020-08-31 $2.82 $3.03 $2.80 $2.85 $2.85 24,526
2020-08-28 $2.95 $2.98 $2.84 $2.85 $2.85 13,336
2020-08-27 $2.92 $2.95 $2.91 $2.91 $2.91 9,011
2020-08-26 $2.92 $3.15 $2.92 $2.92 $2.92 27,611
2020-08-25 $2.90 $2.99 $2.77 $2.92 $2.92 49,251
2020-08-24 $2.74 $2.83 $2.74 $2.77 $2.77 5,418
2020-08-21 $2.72 $2.79 $2.72 $2.75 $2.75 1,329
2020-08-20 $3.04 $3.04 $2.73 $2.84 $2.84 18,494
2020-08-19 $2.84 $2.97 $2.70 $2.97 $2.97 22,654
2020-08-18 $2.85 $2.87 $2.61 $2.84 $2.84 10,402
2020-08-17 $2.84 $2.97 $2.84 $2.89 $2.89 60,100
2020-08-14 $3.00 $3.03 $2.73 $2.89 $2.89 14,770
2020-08-13 $3.12 $3.12 $3.00 $3.04 $3.04 7,158
2020-08-12 $3.50 $3.50 $3.00 $3.12 $3.12 25,383
2020-08-11 $3.76 $3.90 $3.40 $3.50 $3.50 25,216
2020-08-10 $4.29 $4.38 $3.73 $3.76 $3.76 54,948
2020-08-07 $4.48 $4.69 $4.05 $4.27 $4.27 15,117
2020-08-06 $3.81 $4.49 $3.81 $4.36 $4.36 29,280
2020-08-05 $3.45 $3.82 $3.45 $3.82 $3.82 26,090
2020-08-04 $3.23 $3.48 $3.22 $3.44 $3.44 21,295
2020-08-03 $3.14 $3.23 $3.14 $3.23 $3.23 5,978
2020-07-31 $3.08 $3.16 $3.08 $3.11 $3.11 4,681
2020-07-30 $3.08 $3.08 $3.05 $3.05 $3.05 3,371
2020-07-29 $3.36 $3.36 $2.95 $3.04 $3.04 27,467
2020-07-28 $2.80 $3.52 $2.80 $3.36 $3.36 66,834
2020-07-27 $2.60 $2.93 $2.55 $2.68 $2.68 54,701
2020-07-24 $2.35 $2.63 $2.35 $2.53 $2.53 59,588
2020-07-23 $2.35 $2.38 $2.30 $2.30 $2.30 3,368
2020-07-22 $2.39 $2.50 $2.39 $2.40 $2.40 1,135
2020-07-21 $2.55 $2.58 $2.39 $2.47 $2.47 3,436
2020-07-20 $2.55 $2.65 $2.55 $2.61 $2.61 5,860
2020-07-17 $2.37 $2.81 $2.37 $2.58 $2.58 20,700
2020-07-16 $2.36 $2.36 $2.36 $2.36 $2.36 240
2020-07-15 $2.39 $2.39 $2.35 $2.38 $2.38 2,200
2020-07-14 $2.60 $2.60 $2.25 $2.39 $2.39 149,500
2020-07-13 $2.42 $2.60 $2.42 $2.43 $2.43 15,700
2020-07-10 $2.40 $2.42 $2.40 $2.42 $2.42 680
2020-07-09 $2.40 $2.40 $2.32 $2.32 $2.32 4,000
2020-07-08 $2.33 $2.35 $2.33 $2.35 $2.35 910
2020-07-07 $2.40 $2.40 $2.27 $2.27 $2.27 840
2020-07-06 $2.43 $2.43 $2.26 $2.29 $2.29 4,100
2020-07-02 $2.50 $2.50 $2.25 $2.25 $2.25 3,400
2020-07-01 $2.33 $2.59 $2.33 $2.59 $2.59 4,800
2020-06-30 $2.27 $2.35 $2.26 $2.31 $2.31 25,500
2020-06-29 $2.35 $2.44 $2.16 $2.19 $2.19 15,430
2020-06-26 $2.25 $2.38 $2.15 $2.35 $2.35 3,809
2020-06-25 $2.21 $2.30 $2.15 $2.16 $2.16 11,419
2020-06-24 $2.46 $2.48 $2.23 $2.23 $2.23 12,656
2020-06-23 $2.46 $2.46 $2.46 $2.46 $2.46 901
2020-06-22 $2.55 $2.60 $2.45 $2.45 $2.45 9,730
2020-06-19 $2.58 $2.58 $2.35 $2.55 $2.55 5,854
2020-06-18 $2.59 $2.67 $2.58 $2.58 $2.58 7,362
2020-06-17 $2.42 $2.78 $2.42 $2.57 $2.57 11,733
2020-06-16 $2.62 $2.88 $2.41 $2.45 $2.45 17,775
2020-06-15 $2.57 $2.61 $2.53 $2.55 $2.55 12,319
2020-06-12 $2.60 $2.60 $2.36 $2.36 $2.36 5,739
2020-06-11 $2.82 $2.84 $2.29 $2.32 $2.32 25,815
2020-06-10 $2.77 $2.85 $2.40 $2.85 $2.85 32,831
2020-06-09 $2.40 $2.70 $2.35 $2.69 $2.69 61,780
2020-06-08 $2.20 $2.42 $2.20 $2.37 $2.37 37,848
2020-06-05 $2.14 $2.24 $2.14 $2.18 $2.18 20,224
2020-06-04 $2.14 $2.14 $2.10 $2.10 $2.10 2,522
2020-06-03 $2.10 $2.16 $2.10 $2.10 $2.10 7,310
2020-06-02 $2.20 $2.20 $2.08 $2.10 $2.10 3,915
2020-06-01 $2.07 $2.16 $1.97 $2.00 $2.00 12,762
2020-05-29 $2.10 $2.12 $2.10 $2.12 $2.12 2,865
2020-05-28 $2.05 $2.10 $2.04 $2.10 $2.10 9,262
2020-05-27 $2.20 $2.20 $2.01 $2.02 $2.02 20,457
2020-05-26 $2.23 $2.23 $2.08 $2.20 $2.20 4,817
2020-05-22 $2.21 $2.25 $2.18 $2.23 $2.23 6,242
2020-05-21 $2.18 $2.24 $2.11 $2.21 $2.21 7,927
2020-05-20 $2.08 $2.25 $2.05 $2.15 $2.15 37,742
2020-05-19 $2.08 $2.25 $1.95 $1.95 $1.95 20,937
2020-05-18 $1.96 $2.11 $1.96 $2.05 $2.05 13,679
2020-05-15 $2.00 $2.06 $1.95 $1.96 $1.96 4,708
2020-05-14 $2.00 $2.07 $1.95 $2.07 $2.07 2,982
2020-05-13 $2.10 $2.14 $2.00 $2.00 $2.00 61,869
2020-05-12 $2.15 $2.15 $2.02 $2.09 $2.09 14,618
2020-05-11 $2.12 $2.16 $2.10 $2.15 $2.15 5,599
2020-05-08 $2.13 $2.20 $2.12 $2.14 $2.14 5,930
2020-05-07 $2.10 $2.17 $2.10 $2.16 $2.16 10,662
2020-05-06 $2.14 $2.18 $2.14 $2.14 $2.14 9,057
2020-05-05 $2.18 $2.20 $2.14 $2.18 $2.18 10,551
2020-05-04 $2.16 $2.23 $2.10 $2.19 $2.19 30,132
2020-05-01 $2.19 $2.23 $2.11 $2.18 $2.18 24,093
2020-04-30 $2.35 $2.35 $2.14 $2.22 $2.22 30,879
2020-04-29 $2.23 $2.35 $2.19 $2.25 $2.25 24,517
2020-04-28 $2.15 $2.32 $2.09 $2.25 $2.25 17,408
2020-04-27 $2.29 $2.40 $2.05 $2.30 $2.30 50,755
2020-04-24 $2.25 $2.30 $2.22 $2.30 $2.30 12,389
2020-04-23 $2.30 $2.32 $2.15 $2.23 $2.23 37,527
2020-04-22 $2.25 $2.34 $2.05 $2.28 $2.28 83,793
2020-04-21 $2.05 $2.37 $2.05 $2.28 $2.28 175,552
2020-04-20 $2.11 $2.11 $2.00 $2.05 $2.05 66,100
2020-04-17 $1.75 $2.20 $1.75 $2.10 $2.10 116,200
2020-04-16 $2.28 $2.34 $1.88 $1.93 $1.93 553,910
2020-04-15 $2.60 $2.60 $2.27 $2.28 $2.28 170,557
2020-04-14 $2.62 $2.79 $2.40 $2.53 $2.53 91,311
2020-04-13 $2.39 $2.63 $2.30 $2.56 $2.56 128,780
2020-04-09 $2.37 $2.45 $2.28 $2.32 $2.32 130,646
2020-04-08 $2.42 $2.43 $2.33 $2.39 $2.39 76,398
2020-04-07 $2.35 $2.40 $2.19 $2.39 $2.39 134,415
2020-04-06 $2.64 $2.72 $2.40 $2.48 $2.48 108,150
2020-04-03 $2.50 $2.64 $2.32 $2.63 $2.63 286,533
2020-04-02 $2.49 $2.81 $2.40 $2.50 $2.50 295,448
2020-04-01 $2.66 $3.00 $2.41 $2.51 $2.51 272,915
2020-03-31 $2.86 $2.89 $2.37 $2.55 $2.55 439,189
2020-03-30 $4.50 $4.52 $2.74 $2.75 $2.75 887,304
2020-03-27 $6.24 $6.24 $4.22 $4.55 $4.55 386,666
2020-03-26 $6.90 $7.21 $6.80 $6.93 $6.93 20,966
2020-03-25 $6.60 $7.79 $6.46 $6.89 $6.89 39,900
2020-03-24 $6.73 $6.75 $6.26 $6.60 $6.60 23,548
2020-03-23 $7.00 $7.12 $6.46 $6.66 $6.66 14,680
2020-03-20 $6.92 $7.18 $6.26 $7.00 $7.00 68,162
2020-03-19 $6.95 $7.11 $6.59 $6.93 $6.93 38,636
2020-03-18 $6.77 $7.00 $6.50 $6.63 $6.63 36,563
2020-03-17 $6.56 $7.15 $6.50 $6.95 $6.95 34,917
2020-03-16 $6.88 $7.11 $6.39 $6.51 $6.51 41,615
2020-03-13 $6.90 $7.62 $6.56 $7.25 $7.25 72,100
2020-03-12 $6.75 $7.07 $6.63 $6.71 $6.71 64,937
2020-03-11 $6.84 $6.97 $6.75 $6.91 $6.91 13,608
2020-03-10 $7.30 $7.34 $6.75 $6.99 $6.99 24,776
2020-03-09 $7.00 $7.26 $6.82 $7.17 $7.17 31,896
2020-03-06 $7.31 $7.44 $7.11 $7.29 $7.29 18,080
2020-03-05 $7.72 $7.72 $7.22 $7.52 $7.52 7,713
2020-03-04 $7.47 $8.00 $7.24 $7.86 $7.86 19,635
2020-03-03 $6.92 $7.45 $6.88 $7.42 $7.42 18,275
2020-03-02 $7.23 $7.23 $6.97 $7.18 $7.18 15,312
2020-02-28 $7.25 $7.40 $6.83 $7.39 $7.39 22,883
2020-02-27 $6.82 $7.67 $6.78 $7.39 $7.39 22,230
2020-02-26 $6.88 $7.06 $6.81 $7.00 $7.00 18,332
2020-02-25 $7.20 $7.20 $6.65 $6.87 $6.87 16,419
2020-02-24 $6.92 $7.16 $6.69 $7.10 $7.10 12,643
2020-02-21 $6.97 $7.33 $6.97 $7.21 $7.21 12,326
2020-02-20 $7.05 $7.20 $6.88 $7.00 $7.00 20,241
2020-02-19 $7.10 $7.17 $7.06 $7.07 $7.07 9,063
2020-02-18 $7.13 $7.27 $7.05 $7.10 $7.10 26,229
2020-02-14 $7.54 $7.54 $7.15 $7.20 $7.20 13,022
2020-02-13 $7.54 $7.63 $7.37 $7.56 $7.56 8,743
2020-02-12 $7.54 $7.89 $7.54 $7.57 $7.57 9,022
2020-02-11 $7.60 $7.71 $7.52 $7.56 $7.56 11,575
2020-02-10 $7.91 $8.04 $7.51 $7.56 $7.56 14,510
2020-02-07 $8.24 $8.27 $7.82 $7.82 $7.82 26,935
2020-02-06 $8.50 $8.58 $8.27 $8.27 $8.27 9,481
2020-02-05 $8.88 $8.88 $8.45 $8.50 $8.50 29,796
2020-02-04 $8.57 $8.93 $8.55 $8.87 $8.87 18,333
2020-02-03 $10.06 $10.06 $8.44 $8.50 $8.50 31,332
2020-01-31 $10.37 $10.37 $9.47 $9.97 $9.97 67,595
2020-01-30 $8.87 $10.44 $8.87 $10.37 $10.37 92,689
2020-01-29 $6.66 $9.25 $6.66 $9.06 $9.06 206,206
2020-01-28 $6.20 $6.51 $6.02 $6.41 $6.41 29,378
2020-01-27 $6.45 $6.75 $6.09 $6.12 $6.12 52,025
2020-01-24 $7.00 $7.13 $6.46 $6.50 $6.50 32,807
2020-01-23 $7.03 $7.09 $6.90 $6.95 $6.95 78,500
2020-01-22 $7.80 $7.80 $7.03 $7.05 $7.05 57,100
2020-01-21 $8.05 $8.05 $7.77 $7.79 $7.79 35,310
2020-01-17 $8.06 $8.07 $7.84 $7.99 $7.99 29,909
2020-01-16 $8.10 $8.20 $8.02 $8.13 $8.13 8,211
2020-01-15 $8.27 $8.27 $7.90 $8.02 $8.02 9,056
2020-01-14 $7.95 $8.42 $7.95 $8.26 $8.26 27,172
2020-01-13 $8.00 $8.19 $7.95 $7.95 $7.95 13,605
2020-01-10 $8.20 $8.20 $7.90 $8.00 $8.00 14,353
2020-01-09 $8.17 $8.21 $8.00 $8.10 $8.10 14,174
2020-01-08 $7.93 $8.26 $7.93 $8.13 $8.13 20,187
2020-01-07 $8.09 $8.21 $7.86 $7.88 $7.88 37,384
2020-01-06 $8.34 $8.50 $8.09 $8.09 $8.09 10,922
2020-01-03 $8.71 $8.80 $8.30 $8.38 $8.38 13,023
2020-01-02 $9.30 $9.32 $8.68 $8.81 $8.81 12,365
2019-12-31 $8.35 $9.26 $8.34 $9.21 $9.21 52,205
2019-12-30 $8.00 $8.40 $7.99 $8.33 $8.33 29,107
2019-12-27 $8.25 $8.27 $7.92 $8.02 $8.02 22,437
2019-12-26 $8.70 $8.70 $8.21 $8.22 $8.22 25,131
2019-12-24 $8.69 $9.15 $8.60 $8.62 $8.62 13,644
2019-12-23 $8.88 $9.03 $8.57 $8.94 $8.94 31,893
2019-12-20 $8.85 $8.99 $8.51 $8.76 $8.76 58,149
2019-12-19 $8.87 $9.04 $8.59 $8.85 $8.85 66,006
2019-12-18 $9.00 $9.12 $8.75 $8.83 $8.83 26,537
2019-12-17 $9.19 $9.19 $8.88 $8.98 $8.98 23,410
2019-12-16 $9.14 $9.42 $9.01 $9.10 $9.10 41,975
2019-12-13 $9.01 $9.15 $8.88 $9.09 $9.09 26,481
2019-12-12 $8.73 $9.15 $8.73 $9.01 $9.01 22,268
2019-12-11 $8.84 $8.95 $8.69 $8.85 $8.85 12,740
2019-12-10 $8.86 $9.10 $8.74 $8.79 $8.79 33,621
2019-12-09 $9.25 $9.40 $8.77 $9.00 $9.00 55,893
2019-12-06 $9.15 $9.33 $9.01 $9.20 $9.20 18,053
2019-12-05 $9.05 $9.24 $8.89 $9.04 $9.04 21,000
2019-12-04 $9.07 $9.35 $9.00 $9.06 $9.06 12,343
2019-12-03 $9.08 $9.39 $8.50 $9.02 $9.02 58,276
2019-12-02 $9.33 $9.33 $9.05 $9.08 $9.08 16,190
2019-11-29 $9.36 $9.44 $9.10 $9.34 $9.34 6,772
2019-11-27 $9.49 $9.49 $9.29 $9.33 $9.33 7,099
2019-11-26 $9.72 $9.72 $9.29 $9.40 $9.40 12,216
2019-11-25 $9.67 $9.95 $9.44 $9.70 $9.70 26,911
2019-11-22 $9.07 $9.64 $9.00 $9.63 $9.63 18,014
2019-11-21 $9.14 $9.14 $8.81 $9.03 $9.03 10,458
2019-11-20 $8.99 $9.14 $8.67 $9.00 $9.00 23,329
2019-11-19 $8.99 $9.10 $8.80 $8.98 $8.98 15,955
2019-11-18 $9.16 $9.25 $8.91 $8.99 $8.99 11,902
2019-11-15 $9.03 $9.39 $8.87 $9.12 $9.12 26,426
2019-11-14 $9.56 $9.59 $8.95 $9.01 $9.01 17,309
2019-11-13 $9.46 $9.68 $9.36 $9.41 $9.41 15,116
2019-11-12 $9.58 $9.99 $9.37 $9.55 $9.55 21,918
2019-11-11 $9.45 $9.82 $9.37 $9.59 $9.59 12,462
2019-11-08 $9.71 $9.83 $9.50 $9.56 $9.56 11,663
2019-11-07 $10.32 $10.39 $9.49 $9.77 $9.77 39,955
2019-11-06 $10.42 $10.70 $10.01 $10.14 $10.14 26,496
2019-11-05 $11.30 $12.40 $10.62 $10.85 $10.85 46,494
2019-11-04 $11.62 $11.64 $11.30 $11.39 $11.39 14,667
2019-11-01 $11.28 $11.52 $11.23 $11.39 $11.39 11,794
2019-10-31 $11.54 $11.54 $10.91 $11.24 $11.24 23,739
2019-10-30 $11.68 $11.70 $11.34 $11.63 $11.63 9,023
2019-10-29 $11.70 $11.88 $11.45 $11.72 $11.72 11,615
2019-10-28 $11.77 $11.90 $11.41 $11.83 $11.83 9,504
2019-10-25 $11.25 $11.82 $11.07 $11.78 $11.78 14,997
2019-10-24 $11.75 $11.79 $11.06 $11.20 $11.20 9,074
2019-10-23 $11.64 $11.94 $11.33 $11.70 $11.70 15,775
2019-10-22 $11.31 $11.75 $10.83 $11.68 $11.68 19,082
2019-10-21 $11.22 $11.69 $11.02 $11.22 $11.22 25,655
2019-10-18 $10.20 $11.23 $10.14 $11.14 $11.14 36,036
2019-10-17 $10.47 $10.76 $10.12 $10.29 $10.29 22,156
2019-10-16 $10.12 $10.51 $9.94 $10.37 $10.37 12,985
2019-10-15 $10.18 $10.66 $9.86 $10.11 $10.11 21,963
2019-10-14 $9.97 $10.53 $9.85 $10.04 $10.04 30,080
2019-10-11 $9.97 $10.37 $9.70 $9.96 $9.96 45,871
2019-10-10 $9.95 $10.26 $9.61 $9.70 $9.70 47,477
2019-10-09 $9.72 $10.51 $9.59 $9.91 $9.91 32,142
2019-10-08 $9.58 $9.94 $9.41 $9.59 $9.59 23,590
2019-10-07 $9.73 $10.16 $9.37 $9.76 $9.76 30,452
2019-10-04 $9.58 $10.13 $9.37 $9.71 $9.71 22,440
2019-10-03 $9.70 $9.96 $9.31 $9.50 $9.50 24,264
2019-10-02 $9.45 $9.90 $9.15 $9.59 $9.59 36,569
2019-10-01 $10.36 $10.98 $9.42 $9.64 $9.64 78,217
2019-09-30 $10.13 $10.56 $9.52 $10.36 $10.36 83,985
2019-09-27 $9.87 $10.22 $9.84 $10.06 $10.06 45,907
2019-09-26 $9.50 $10.03 $9.30 $9.88 $9.88 13,800
2019-09-25 $9.28 $10.31 $9.28 $9.56 $9.56 15,326
2019-09-24 $9.50 $9.89 $8.92 $9.27 $9.27 16,748
2019-09-23 $9.84 $10.02 $9.27 $9.50 $9.50 28,119
2019-09-20 $9.73 $10.16 $9.18 $9.99 $9.99 64,660
2019-09-19 $10.00 $10.14 $9.63 $9.71 $9.71 27,799
2019-09-18 $10.41 $10.85 $9.75 $10.02 $10.02 33,277
2019-09-17 $11.44 $11.44 $10.41 $10.45 $10.45 21,009
2019-09-16 $11.58 $11.81 $11.35 $11.43 $11.43 18,736
2019-09-13 $12.40 $12.69 $11.51 $11.70 $11.70 25,333
2019-09-12 $12.00 $12.39 $11.53 $12.38 $12.38 116,796
2019-09-11 $10.89 $12.75 $10.24 $12.09 $12.09 180,340
2019-09-10 $9.70 $11.02 $9.61 $10.94 $10.94 80,379
2019-09-09 $9.76 $9.85 $9.49 $9.81 $9.81 15,146
2019-09-06 $9.94 $9.94 $9.46 $9.68 $9.68 8,552
2019-09-05 $9.17 $10.00 $8.93 $9.90 $9.90 31,081
2019-09-04 $9.00 $9.15 $8.84 $9.01 $9.01 10,068
2019-09-03 $9.38 $9.58 $8.89 $8.89 $8.89 13,003
2019-08-30 $9.38 $9.62 $9.06 $9.62 $9.62 23,907
2019-08-29 $8.29 $10.15 $8.29 $9.41 $9.41 101,135
2019-08-28 $7.78 $8.29 $7.73 $8.19 $8.19 15,034
2019-08-27 $8.26 $8.26 $7.32 $7.59 $7.59 32,118
2019-08-26 $8.28 $8.29 $7.93 $8.11 $8.11 22,201
2019-08-23 $8.66 $8.83 $8.13 $8.21 $8.21 42,337
2019-08-22 $8.88 $8.95 $8.51 $8.76 $8.76 11,444
2019-08-21 $8.82 $8.97 $8.58 $8.91 $8.91 19,561
2019-08-20 $8.59 $8.81 $8.39 $8.72 $8.72 14,187
2019-08-19 $8.44 $8.70 $8.44 $8.62 $8.62 16,724
2019-08-16 $8.17 $9.09 $8.07 $8.61 $8.61 24,208
2019-08-15 $7.60 $8.11 $7.59 $8.06 $8.06 25,711
2019-08-14 $7.74 $7.80 $7.30 $7.50 $7.50 24,463
2019-08-13 $7.91 $8.21 $7.77 $7.91 $7.91 16,269
2019-08-12 $8.43 $8.53 $7.65 $7.87 $7.87 35,465
2019-08-09 $9.00 $9.06 $8.30 $8.43 $8.43 54,080
2019-08-08 $8.91 $9.20 $8.91 $8.97 $8.97 11,905
2019-08-07 $8.75 $9.46 $8.31 $8.73 $8.73 165,866
2019-08-06 $9.02 $9.75 $9.02 $9.68 $9.68 26,575
2019-08-05 $9.31 $9.38 $8.85 $9.04 $9.04 21,765
2019-08-02 $8.95 $9.64 $8.86 $9.45 $9.45 32,119
2019-08-01 $9.60 $9.86 $8.70 $8.95 $8.95 56,742
2019-07-31 $9.90 $10.10 $9.61 $9.69 $9.69 39,896
2019-07-30 $10.09 $10.25 $9.80 $9.93 $9.93 39,873
2019-07-29 $10.46 $10.57 $10.05 $10.10 $10.10 18,359
2019-07-26 $10.42 $10.75 $10.17 $10.44 $10.44 26,298
2019-07-25 $11.04 $11.04 $10.16 $10.37 $10.37 24,054
2019-07-24 $10.49 $11.16 $10.49 $11.05 $11.05 27,501
2019-07-23 $10.53 $10.72 $10.19 $10.60 $10.60 19,324
2019-07-22 $10.56 $10.95 $10.33 $10.50 $10.50 19,742
2019-07-19 $10.19 $10.59 $10.19 $10.48 $10.48 22,261
2019-07-18 $10.76 $10.79 $10.13 $10.14 $10.14 26,298
2019-07-17 $11.54 $11.63 $10.65 $10.76 $10.76 37,826
2019-07-16 $11.33 $11.99 $11.29 $11.51 $11.51 42,740
2019-07-15 $11.48 $11.84 $11.23 $11.37 $11.37 48,887
2019-07-12 $10.91 $11.93 $10.88 $11.46 $11.46 107,887
2019-07-11 $9.75 $10.99 $9.65 $10.75 $10.75 63,666
2019-07-10 $9.88 $10.02 $9.62 $9.68 $9.68 30,585
2019-07-09 $9.83 $10.03 $9.62 $9.96 $9.96 18,725
2019-07-08 $10.00 $10.13 $9.83 $9.92 $9.92 21,670
2019-07-05 $9.70 $10.36 $9.62 $10.03 $10.03 25,536
2019-07-03 $10.00 $10.10 $9.66 $9.67 $9.67 12,576
2019-07-02 $10.00 $10.45 $9.83 $10.01 $10.01 41,875
2019-07-01 $9.49 $10.50 $9.49 $9.97 $9.97 67,904
2019-06-28 $8.97 $10.26 $8.97 $9.55 $9.55 421,973
2019-06-27 $8.79 $9.01 $8.76 $8.95 $8.95 35,751
2019-06-26 $8.98 $9.00 $8.78 $8.79 $8.79 33,217
2019-06-25 $8.95 $9.04 $8.90 $8.96 $8.96 50,272
2019-06-24 $9.07 $9.11 $8.95 $8.95 $8.95 26,315
2019-06-21 $8.93 $9.10 $8.90 $9.00 $9.00 56,123
2019-06-20 $9.18 $9.68 $8.83 $8.88 $8.88 64,266
2019-06-19 $8.90 $9.20 $8.78 $8.92 $8.92 34,861
2019-06-18 $8.29 $9.43 $8.29 $8.86 $8.86 64,603
2019-06-17 $8.28 $8.48 $8.15 $8.25 $8.25 32,082
2019-06-14 $8.16 $8.35 $8.14 $8.26 $8.26 63,396
2019-06-13 $8.26 $8.32 $7.98 $8.11 $8.11 55,214
2019-06-12 $8.44 $8.51 $8.20 $8.26 $8.26 74,810
2019-06-11 $8.28 $8.60 $8.18 $8.47 $8.47 68,288
2019-06-10 $8.80 $8.91 $8.13 $8.20 $8.20 43,216
2019-06-07 $8.60 $8.86 $8.54 $8.79 $8.79 22,820
2019-06-06 $8.92 $9.02 $8.54 $8.59 $8.59 72,111
2019-06-05 $9.44 $9.44 $8.82 $9.05 $9.05 34,086
2019-06-04 $9.56 $9.76 $9.10 $9.21 $9.21 35,629
2019-06-03 $9.38 $9.79 $9.38 $9.48 $9.48 107,281
2019-05-31 $9.40 $9.70 $9.31 $9.40 $9.40 49,725
2019-05-30 $10.03 $10.23 $9.45 $9.45 $9.45 33,737
2019-05-29 $10.53 $10.95 $10.01 $10.06 $10.06 23,108
2019-05-28 $11.61 $11.71 $10.34 $10.56 $10.56 27,630
2019-05-24 $11.71 $11.71 $11.52 $11.64 $11.64 7,740
2019-05-23 $12.08 $12.08 $11.40 $11.57 $11.57 15,565
2019-05-22 $12.25 $12.46 $12.11 $12.26 $12.26 34,645
2019-05-21 $11.78 $12.48 $11.63 $12.31 $12.31 33,016
2019-05-20 $11.06 $11.68 $11.06 $11.68 $11.68 18,631
2019-05-17 $11.09 $11.52 $10.78 $11.16 $11.16 16,207
2019-05-16 $11.20 $11.67 $10.98 $11.12 $11.12 11,767
2019-05-15 $10.98 $11.11 $10.72 $11.09 $11.09 14,025
2019-05-14 $10.90 $11.22 $10.61 $10.94 $10.94 22,699
2019-05-13 $11.26 $11.66 $10.59 $10.99 $10.99 18,401
2019-05-10 $11.44 $11.54 $10.81 $11.48 $11.48 24,018
2019-05-09 $11.31 $11.54 $11.03 $11.39 $11.39 26,668
2019-05-08 $11.35 $11.90 $11.34 $11.47 $11.47 29,812
2019-05-07 $12.00 $12.01 $10.56 $11.27 $11.27 72,087
2019-05-06 $12.28 $13.00 $12.28 $12.51 $12.51 50,270
2019-05-03 $11.87 $12.77 $11.87 $12.62 $12.62 23,180
2019-05-02 $11.71 $12.29 $11.43 $11.92 $11.92 24,516
2019-05-01 $11.14 $12.78 $11.14 $11.69 $11.69 76,794
2019-04-30 $10.06 $11.20 $9.91 $11.11 $11.11 52,227
2019-04-29 $9.68 $10.26 $9.68 $10.12 $10.12 33,922
2019-04-26 $9.43 $9.80 $9.41 $9.69 $9.69 23,941
2019-04-25 $9.61 $9.67 $9.26 $9.54 $9.54 19,150
2019-04-24 $9.70 $9.78 $9.49 $9.67 $9.67 41,033
2019-04-23 $9.50 $9.80 $9.32 $9.76 $9.76 23,479
2019-04-22 $9.93 $9.93 $9.51 $9.52 $9.52 26,792
2019-04-18 $10.07 $10.11 $9.70 $9.94 $9.94 104,095
2019-04-17 $9.85 $10.15 $9.85 $10.05 $10.05 29,606
2019-04-16 $10.56 $10.56 $9.55 $9.60 $9.60 93,548
2019-04-15 $10.43 $10.69 $10.35 $10.49 $10.49 45,053
2019-04-12 $9.86 $10.58 $9.80 $10.51 $10.51 24,735
2019-04-11 $10.65 $10.73 $9.66 $9.99 $9.99 93,301
2019-04-10 $10.86 $10.87 $10.51 $10.74 $10.74 37,807
2019-04-09 $11.30 $11.30 $10.75 $10.87 $10.87 64,822
2019-04-08 $11.69 $12.19 $11.43 $11.52 $11.52 80,831
2019-04-05 $10.62 $11.75 $10.25 $11.59 $11.59 98,514
2019-04-04 $0.42 $0.43 $0.41 $0.42 $10.50 46,134
2019-04-03 $0.43 $0.43 $0.40 $0.43 $10.63 26,750
2019-04-02 $0.42 $0.43 $0.42 $0.42 $10.50 14,445
2019-04-01 $0.42 $0.43 $0.41 $0.42 $10.57 29,181
2019-03-29 $0.44 $0.44 $0.41 $0.42 $10.50 16,983
2019-03-28 $0.42 $0.44 $0.42 $0.43 $10.87 18,909
2019-03-27 $0.42 $0.44 $0.42 $0.42 $10.60 22,426
2019-03-26 $0.44 $0.44 $0.42 $0.43 $10.85 24,490
2019-03-25 $0.44 $0.45 $0.42 $0.43 $10.69 10,809
2019-03-22 $0.45 $0.46 $0.42 $0.46 $11.48 28,610
2019-03-21 $0.44 $0.46 $0.44 $0.45 $11.15 32,146
2019-03-20 $0.46 $0.47 $0.42 $0.44 $11.05 60,087
2019-03-19 $0.42 $0.49 $0.40 $0.49 $12.13 132,043
2019-03-18 $0.43 $0.44 $0.39 $0.41 $10.35 183,228
2019-03-15 $0.46 $0.48 $0.39 $0.39 $9.65 555,671
2019-03-14 $0.47 $0.48 $0.45 $0.47 $11.75 191,905
2019-03-13 $0.49 $0.51 $0.47 $0.49 $12.37 173,763
2019-03-12 $0.49 $0.50 $0.45 $0.49 $12.16 138,928
2019-03-11 $0.45 $0.59 $0.45 $0.54 $13.48 211,985
2019-03-08 $0.43 $0.45 $0.42 $0.43 $10.78 49,136
2019-03-07 $0.44 $0.45 $0.43 $0.43 $10.83 46,691
2019-03-06 $0.47 $0.47 $0.40 $0.44 $11.08 96,833
2019-03-05 $0.47 $0.48 $0.45 $0.46 $11.38 67,487
2019-03-04 $0.52 $0.53 $0.47 $0.48 $12.00 78,550
2019-03-01 $0.44 $0.54 $0.43 $0.53 $13.16 96,562
2019-02-28 $0.47 $0.48 $0.43 $0.43 $10.63 59,896
2019-02-27 $0.46 $0.50 $0.45 $0.47 $11.68 34,323
2019-02-26 $0.48 $0.48 $0.44 $0.45 $11.24 23,832
2019-02-25 $0.50 $0.50 $0.45 $0.45 $11.27 26,815
2019-02-22 $0.49 $0.50 $0.48 $0.49 $12.36 15,028
2019-02-21 $0.50 $0.50 $0.49 $0.50 $12.50 10,412
2019-02-20 $0.50 $0.55 $0.49 $0.49 $12.25 38,007
2019-02-19 $0.52 $0.52 $0.50 $0.51 $12.65 14,051
2019-02-15 $0.52 $0.53 $0.50 $0.51 $12.72 16,989
2019-02-14 $0.51 $0.54 $0.51 $0.52 $12.90 100,645
2019-02-13 $0.52 $0.54 $0.51 $0.52 $13.02 14,547
2019-02-12 $0.50 $0.52 $0.49 $0.50 $12.38 22,811
2019-02-11 $0.54 $0.57 $0.49 $0.49 $12.35 120,174
2019-02-08 $0.54 $0.55 $0.52 $0.52 $13.12 9,041
2019-02-07 $0.53 $0.54 $0.52 $0.54 $13.40 6,842
2019-02-06 $0.54 $0.55 $0.52 $0.53 $13.25 7,655
2019-02-05 $0.51 $0.55 $0.51 $0.54 $13.62 7,646
2019-02-04 $0.48 $0.51 $0.48 $0.51 $12.75 3,689
2019-02-01 $0.47 $0.50 $0.47 $0.50 $12.43 27,600
2019-01-31 $0.50 $0.50 $0.48 $0.49 $12.16 8,259
2019-01-30 $0.49 $0.50 $0.47 $0.50 $12.46 7,209
2019-01-29 $0.49 $0.51 $0.49 $0.50 $12.41 14,366
2019-01-28 $0.52 $0.52 $0.49 $0.50 $12.51 11,839
2019-01-25 $0.50 $0.54 $0.49 $0.50 $12.39 22,368
2019-01-24 $0.53 $0.54 $0.51 $0.52 $12.91 3,832
2019-01-23 $0.52 $0.53 $0.51 $0.51 $12.75 6,612
2019-01-22 $0.51 $0.56 $0.51 $0.53 $13.31 10,344
2019-01-18 $0.51 $0.54 $0.51 $0.52 $13.02 12,580
2019-01-17 $0.56 $0.56 $0.51 $0.51 $12.75 5,829
2019-01-16 $0.54 $0.55 $0.53 $0.54 $13.45 1,737
2019-01-15 $0.53 $0.55 $0.52 $0.55 $13.65 5,065
2019-01-14 $0.54 $0.56 $0.52 $0.53 $13.25 5,117
2019-01-11 $0.54 $0.57 $0.52 $0.55 $13.75 8,214
2019-01-10 $0.55 $0.55 $0.51 $0.52 $13.00 17,221
2019-01-09 $0.49 $0.53 $0.48 $0.53 $13.22 11,630
2019-01-08 $0.49 $0.49 $0.46 $0.48 $12.00 17,419
2019-01-07 $0.50 $0.53 $0.45 $0.49 $12.15 32,827
2019-01-04 $0.54 $0.56 $0.49 $0.50 $12.57 17,224
2019-01-03 $0.50 $0.55 $0.50 $0.54 $13.43 4,826
2019-01-02 $0.50 $0.54 $0.50 $0.51 $12.85 8,893
2018-12-31 $0.49 $0.51 $0.49 $0.50 $12.40 22,416
2018-12-28 $0.52 $0.53 $0.49 $0.50 $12.49 34,647
2018-12-27 $0.49 $0.53 $0.49 $0.50 $12.45 15,221
2018-12-26 $0.49 $0.58 $0.49 $0.51 $12.78 16,521
2018-12-24 $0.53 $0.56 $0.48 $0.52 $13.06 27,948
2018-12-21 $0.52 $0.56 $0.51 $0.53 $13.26 17,696
2018-12-20 $0.52 $0.55 $0.48 $0.51 $12.75 17,119
2018-12-19 $0.52 $0.55 $0.51 $0.51 $12.78 13,403
2018-12-18 $0.56 $0.60 $0.50 $0.53 $13.28 10,163
2018-12-17 $0.62 $0.62 $0.56 $0.57 $14.14 13,218
2018-12-14 $0.62 $0.65 $0.62 $0.62 $15.50 8,743
2018-12-13 $0.65 $0.68 $0.62 $0.65 $16.25 13,415
2018-12-12 $0.63 $0.68 $0.60 $0.65 $16.19 15,416
2018-12-11 $0.65 $0.70 $0.64 $0.64 $16.00 6,173
2018-12-10 $0.64 $0.73 $0.62 $0.70 $17.60 22,638
2018-12-07 $0.63 $0.69 $0.62 $0.66 $16.41 17,877
2018-12-06 $0.68 $0.70 $0.62 $0.62 $15.54 8,027
2018-12-04 $0.73 $0.73 $0.64 $0.65 $16.25 10,329
2018-12-03 $0.74 $0.75 $0.67 $0.72 $18.00 25,210
2018-11-30 $0.70 $0.75 $0.69 $0.71 $17.65 23,126
2018-11-29 $0.67 $0.75 $0.66 $0.70 $17.49 35,427
2018-11-28 $0.64 $0.72 $0.63 $0.72 $18.00 13,967
2018-11-27 $0.65 $0.65 $0.63 $0.65 $16.25 7,580
2018-11-26 $0.62 $0.67 $0.62 $0.64 $15.93 13,456
2018-11-23 $0.58 $0.62 $0.58 $0.60 $14.96 2,901
2018-11-21 $0.57 $0.60 $0.57 $0.59 $14.82 9,479
2018-11-20 $0.60 $0.62 $0.51 $0.57 $14.17 12,953
2018-11-19 $0.60 $0.66 $0.59 $0.60 $14.98 19,629
2018-11-16 $0.64 $0.64 $0.53 $0.58 $14.54 47,210
2018-11-15 $0.70 $0.70 $0.59 $0.61 $15.25 44,486
2018-11-14 $0.70 $0.74 $0.67 $0.69 $17.33 135,037
2018-11-13 $0.65 $0.66 $0.62 $0.64 $16.00 26,842
2018-11-12 $0.65 $0.65 $0.57 $0.62 $15.43 27,984
2018-11-09 $0.53 $0.67 $0.51 $0.65 $16.16 102,457
2018-11-08 $0.51 $0.54 $0.50 $0.52 $13.00 13,079
2018-11-07 $0.48 $0.54 $0.46 $0.53 $13.20 39,127
2018-11-06 $0.48 $0.55 $0.48 $0.55 $13.75 27,174
2018-11-05 $0.50 $0.52 $0.48 $0.50 $12.42 11,945
2018-11-02 $0.49 $0.53 $0.48 $0.49 $12.25 11,683
2018-11-01 $0.46 $0.57 $0.45 $0.51 $12.75 46,377
2018-10-31 $0.49 $0.49 $0.43 $0.46 $11.49 41,574
2018-10-30 $0.51 $0.53 $0.47 $0.47 $11.80 41,204
2018-10-29 $0.52 $0.58 $0.46 $0.53 $13.33 79,691
2018-10-26 $0.55 $0.95 $0.50 $0.51 $12.79 475,304
2018-10-25 $0.50 $0.50 $0.41 $0.43 $10.63 12,863
2018-10-24 $0.46 $0.49 $0.44 $0.45 $11.13 12,585
2018-10-23 $0.50 $0.50 $0.42 $0.47 $11.69 21,888
2018-10-22 $0.52 $0.58 $0.47 $0.50 $12.55 64,117
2018-10-19 $0.49 $0.56 $0.49 $0.50 $12.55 24,207
2018-10-18 $0.61 $0.61 $0.48 $0.49 $12.33 93,978
2018-10-17 $0.67 $0.68 $0.60 $0.61 $15.27 23,442
2018-10-16 $0.73 $0.73 $0.66 $0.67 $16.80 12,840
2018-10-15 $0.76 $0.76 $0.68 $0.70 $17.45 11,642
2018-10-12 $0.75 $0.75 $0.72 $0.73 $18.25 5,697
2018-10-11 $0.73 $0.76 $0.71 $0.73 $18.15 10,717
2018-10-10 $0.75 $0.76 $0.71 $0.72 $18.10 13,891
2018-10-09 $0.77 $0.81 $0.75 $0.76 $18.98 6,174
2018-10-08 $0.81 $0.82 $0.75 $0.79 $19.70 6,962
2018-10-05 $0.79 $0.83 $0.73 $0.82 $20.47 25,537
2018-10-04 $0.80 $0.80 $0.76 $0.77 $19.28 13,629
2018-10-03 $0.84 $0.84 $0.78 $0.79 $19.65 17,069
2018-10-02 $0.80 $0.84 $0.79 $0.82 $20.59 20,523
2018-10-01 $0.82 $0.84 $0.78 $0.78 $19.60 23,005
2018-09-28 $0.85 $0.85 $0.79 $0.84 $20.90 13,745
2018-09-27 $0.88 $0.90 $0.84 $0.84 $20.88 19,044
2018-09-26 $0.99 $1.01 $0.85 $0.85 $21.34 26,135
2018-09-25 $1.04 $1.05 $0.96 $0.97 $24.37 11,417
2018-09-24 $1.08 $1.12 $0.97 $0.99 $24.74 21,475
2018-09-21 $1.13 $1.16 $1.06 $1.08 $27.00 24,473
2018-09-20 $1.00 $1.12 $0.92 $1.10 $27.50 52,984
2018-09-19 $1.26 $1.28 $1.07 $1.15 $28.75 56,369
2018-09-18 $1.03 $1.47 $1.03 $1.23 $30.75 215,000
2018-09-17 $0.84 $1.05 $0.84 $1.04 $26.00 91,613
2018-09-14 $0.80 $1.25 $0.75 $0.83 $20.75 209,628
2018-09-13 $0.85 $0.86 $0.78 $0.80 $20.00 20,259
2018-09-12 $0.86 $0.86 $0.80 $0.83 $20.75 24,380
2018-09-11 $0.83 $0.95 $0.81 $0.87 $21.75 34,801
2018-09-10 $0.97 $0.98 $0.80 $0.86 $21.40 65,399
2018-09-07 $1.10 $1.12 $1.04 $1.04 $26.00 17,779
2018-09-06 $1.17 $1.19 $1.10 $1.11 $27.75 16,961
2018-09-05 $1.17 $1.19 $1.10 $1.17 $29.25 22,158
2018-09-04 $1.30 $1.34 $1.12 $1.17 $29.25 31,145
2018-08-31 $1.30 $1.33 $1.27 $1.30 $32.50 15,030
2018-08-30 $1.37 $1.39 $1.30 $1.31 $32.75 18,831
2018-08-29 $1.43 $1.43 $1.35 $1.39 $34.75 19,891
2018-08-28 $1.48 $1.51 $1.41 $1.41 $35.25 15,654
2018-08-27 $1.39 $1.49 $1.35 $1.46 $36.50 27,541
2018-08-24 $1.41 $1.48 $1.37 $1.37 $34.25 29,626
2018-08-23 $1.61 $1.65 $1.44 $1.44 $36.00 36,707
2018-08-22 $1.70 $1.72 $1.58 $1.60 $40.00 21,075
2018-08-21 $1.75 $1.76 $1.66 $1.69 $42.25 15,461
2018-08-20 $1.82 $1.85 $1.72 $1.73 $43.25 13,449
2018-08-17 $1.79 $1.82 $1.77 $1.80 $45.00 20,154
2018-08-16 $1.82 $1.84 $1.77 $1.80 $45.00 9,562
2018-08-15 $1.88 $1.88 $1.78 $1.81 $45.25 17,213
2018-08-14 $1.95 $1.95 $1.87 $1.89 $47.25 13,794
2018-08-13 $2.05 $2.05 $1.87 $1.89 $47.25 11,566
2018-08-10 $2.06 $2.09 $2.00 $2.03 $50.75 13,883
2018-08-09 $1.79 $2.15 $1.79 $2.09 $52.25 26,812
2018-08-08 $1.95 $1.95 $1.73 $1.80 $45.00 42,808
2018-08-07 $2.05 $2.09 $2.00 $2.05 $51.25 21,459
2018-08-06 $2.07 $2.11 $2.01 $2.04 $51.00 14,823
2018-08-03 $2.12 $2.14 $2.03 $2.08 $52.00 23,807
2018-08-02 $2.07 $2.14 $2.04 $2.13 $53.25 17,217
2018-08-01 $2.17 $2.17 $2.02 $2.05 $51.25 26,933
2018-07-31 $2.21 $2.23 $2.14 $2.19 $54.75 7,770
2018-07-30 $2.15 $2.27 $2.14 $2.20 $55.00 11,351
2018-07-27 $2.24 $2.25 $2.11 $2.15 $53.75 21,241
2018-07-26 $2.35 $2.35 $2.22 $2.24 $56.00 14,831
2018-07-25 $2.29 $2.43 $2.16 $2.37 $59.25 41,661
2018-07-24 $2.56 $2.57 $2.22 $2.23 $55.75 46,497
2018-07-23 $2.58 $2.63 $2.54 $2.55 $63.75 19,954
2018-07-20 $2.65 $2.67 $2.56 $2.59 $64.75 18,997
2018-07-19 $2.65 $2.68 $2.55 $2.66 $66.50 17,555
2018-07-18 $2.64 $2.68 $2.56 $2.66 $66.50 10,267
2018-07-17 $2.60 $2.69 $2.56 $2.63 $65.75 10,339
2018-07-16 $2.80 $2.81 $2.52 $2.60 $65.00 23,036
2018-07-13 $2.72 $2.82 $2.68 $2.77 $69.25 14,093
2018-07-12 $2.62 $2.75 $2.51 $2.71 $67.75 14,266
2018-07-11 $2.60 $2.69 $2.45 $2.59 $64.75 48,183
2018-07-10 $2.66 $2.77 $2.61 $2.70 $67.50 18,940
2018-07-09 $2.73 $2.74 $2.55 $2.67 $66.75 37,451
2018-07-06 $2.46 $2.74 $2.44 $2.70 $67.50 29,918
2018-07-05 $2.58 $2.63 $2.36 $2.47 $61.75 29,398
2018-07-03 $2.91 $3.48 $2.44 $2.49 $62.25 102,852
2018-07-02 $2.14 $2.88 $2.10 $2.86 $71.50 109,030
2018-06-29 $2.15 $2.17 $1.96 $2.09 $52.25 41,431
2018-06-28 $2.22 $2.27 $2.11 $2.12 $53.00 23,131
2018-06-27 $2.43 $2.45 $2.21 $2.22 $55.50 30,187
2018-06-26 $2.37 $2.50 $2.31 $2.43 $60.75 22,758
2018-06-25 $2.64 $2.70 $2.35 $2.38 $59.50 26,838
2018-06-22 $2.56 $2.89 $2.52 $2.63 $65.75 244,803
2018-06-21 $2.14 $2.56 $2.09 $2.51 $62.75 50,841
2018-06-20 $2.14 $2.18 $2.06 $2.15 $53.75 25,100
2018-06-19 $2.30 $2.31 $2.02 $2.15 $53.75 32,760
2018-06-18 $2.53 $2.53 $2.30 $2.31 $57.75 34,558
2018-06-15 $2.51 $2.59 $2.39 $2.57 $64.25 24,363
2018-06-14 $2.64 $2.70 $2.40 $2.51 $62.75 34,231
2018-06-13 $2.33 $2.65 $2.33 $2.59 $64.75 38,552
2018-06-12 $2.43 $2.46 $2.29 $2.34 $58.50 19,517
2018-06-11 $2.24 $2.44 $2.24 $2.38 $59.50 26,960
2018-06-08 $2.30 $2.47 $2.18 $2.24 $56.00 35,685
2018-06-07 $2.01 $2.33 $1.99 $2.31 $57.75 30,776
2018-06-06 $1.96 $2.02 $1.93 $2.00 $50.00 14,534
2018-06-05 $1.91 $2.06 $1.90 $1.96 $49.00 28,910
2018-06-04 $1.77 $1.96 $1.76 $1.88 $47.00 50,814
2018-06-01 $1.82 $1.82 $1.63 $1.75 $43.75 244,518
2018-05-31 $1.82 $1.87 $1.74 $1.81 $45.25 43,381
2018-05-30 $1.87 $1.88 $1.65 $1.81 $45.25 74,518
2018-05-29 $2.06 $2.06 $1.80 $1.83 $45.75 60,913
2018-05-25 $2.15 $2.21 $2.10 $2.20 $55.00 17,161
2018-05-24 $2.14 $2.19 $2.12 $2.16 $54.00 5,422
2018-05-23 $2.23 $2.26 $2.11 $2.14 $53.50 14,247
2018-05-22 $2.22 $2.47 $2.20 $2.23 $55.75 21,993
2018-05-21 $2.15 $2.25 $2.15 $2.22 $55.50 9,748
2018-05-18 $2.12 $2.17 $2.08 $2.13 $53.25 15,442
2018-05-17 $2.16 $2.19 $2.08 $2.11 $52.75 18,599
2018-05-16 $2.14 $2.20 $2.08 $2.14 $53.50 17,432
2018-05-15 $2.24 $2.27 $2.11 $2.12 $53.00 14,832
2018-05-14 $2.34 $2.34 $2.24 $2.26 $56.50 18,838
2018-05-11 $2.27 $2.39 $2.27 $2.35 $58.75 10,381
2018-05-10 $2.23 $2.37 $2.21 $2.27 $56.75 7,711
2018-05-09 $2.17 $2.26 $2.12 $2.23 $55.75 14,823
2018-05-08 $2.30 $2.36 $2.15 $2.17 $54.25 23,464
2018-05-07 $2.29 $2.41 $2.27 $2.34 $58.50 11,632
2018-05-04 $2.16 $2.40 $2.12 $2.29 $57.25 16,919
2018-05-03 $2.17 $2.22 $2.10 $2.17 $54.25 4,987
2018-05-02 $2.12 $2.23 $2.09 $2.19 $54.75 7,825
2018-05-01 $2.13 $2.16 $2.04 $2.14 $53.50 10,061
2018-04-30 $2.20 $2.23 $2.12 $2.15 $53.75 11,522
2018-04-27 $2.12 $2.22 $2.11 $2.18 $54.50 11,372
2018-04-26 $2.27 $2.31 $2.11 $2.14 $53.50 14,428
2018-04-25 $2.20 $2.35 $2.19 $2.29 $57.25 12,907
2018-04-24 $2.03 $2.26 $1.98 $2.22 $55.50 22,930
2018-04-23 $2.18 $2.20 $2.01 $2.03 $50.75 14,047
2018-04-20 $2.22 $2.23 $2.11 $2.18 $54.50 16,858
2018-04-19 $2.29 $2.35 $2.20 $2.23 $55.75 13,807
2018-04-18 $2.29 $2.33 $2.26 $2.31 $57.75 18,019
2018-04-17 $2.25 $2.35 $2.23 $2.29 $57.25 20,916
2018-04-16 $2.28 $2.31 $2.19 $2.25 $56.25 17,332
2018-04-13 $2.29 $2.34 $2.18 $2.22 $55.50 17,058
2018-04-12 $2.29 $2.30 $2.25 $2.28 $57.00 9,027
2018-04-11 $2.31 $2.32 $2.14 $2.28 $57.00 19,188
2018-04-10 $2.22 $2.35 $2.22 $2.31 $57.75 12,406
2018-04-09 $2.32 $2.32 $2.19 $2.19 $54.75 13,910
2018-04-06 $2.49 $2.52 $2.30 $2.31 $57.75 18,824
2018-04-05 $2.43 $2.52 $2.30 $2.50 $62.50 16,624
2018-04-04 $2.46 $2.70 $2.40 $2.42 $60.50 18,732
2018-04-03 $2.36 $2.57 $2.15 $2.52 $63.00 30,334
2018-04-02 $2.75 $3.00 $2.28 $2.39 $59.75 48,649
2018-03-29 $2.68 $2.79 $2.54 $2.54 $63.50 42,743
2018-03-28 $2.97 $3.05 $2.61 $2.62 $65.50 23,487
2018-03-27 $2.90 $3.03 $2.80 $2.96 $74.00 15,052
2018-03-26 $3.28 $3.36 $2.86 $2.90 $72.50 31,542
2018-03-23 $3.40 $3.42 $3.25 $3.25 $81.25 13,311
2018-03-22 $3.56 $3.63 $3.37 $3.40 $85.00 12,713
2018-03-21 $3.67 $3.73 $3.60 $3.60 $90.00 13,974
2018-03-20 $3.68 $3.79 $3.61 $3.68 $92.00 11,678
2018-03-19 $4.11 $4.11 $3.57 $3.69 $92.25 37,750
2018-03-16 $3.89 $4.17 $3.86 $4.14 $103.50 28,759
2018-03-15 $3.84 $3.93 $3.83 $3.88 $97.00 8,145
2018-03-14 $3.92 $3.97 $3.81 $3.89 $97.25 5,922
2018-03-13 $3.99 $4.02 $3.86 $3.89 $97.25 10,305
2018-03-12 $3.92 $4.01 $3.90 $3.97 $99.25 6,468
2018-03-09 $3.90 $4.00 $3.77 $3.92 $98.00 9,353
2018-03-08 $3.90 $3.98 $3.79 $3.85 $96.25 9,427
2018-03-07 $3.77 $3.95 $3.75 $3.93 $98.25 7,002
2018-03-06 $3.83 $3.87 $3.71 $3.83 $95.75 8,593
2018-03-05 $3.84 $3.90 $3.70 $3.81 $95.25 9,686
2018-03-02 $3.68 $3.92 $3.61 $3.85 $96.25 14,264
2018-03-01 $3.84 $3.96 $3.72 $3.76 $94.00 10,638
2018-02-28 $4.00 $4.15 $3.83 $3.83 $95.75 24,347
2018-02-27 $4.38 $4.41 $3.95 $4.01 $100.25 17,430
2018-02-26 $3.81 $4.36 $3.79 $4.34 $108.50 44,349
2018-02-23 $3.70 $3.84 $3.69 $3.79 $94.75 5,952
2018-02-22 $3.87 $3.95 $3.64 $3.65 $91.25 9,698
2018-02-21 $3.52 $4.00 $3.52 $3.87 $96.75 18,327
2018-02-20 $3.74 $3.83 $3.52 $3.52 $88.00 20,453
2018-02-16 $3.97 $4.06 $3.77 $3.78 $94.50 13,662
2018-02-15 $4.06 $4.06 $3.90 $4.00 $100.00 6,848
2018-02-14 $3.97 $4.05 $3.86 $4.03 $100.75 9,875
2018-02-13 $4.16 $4.20 $4.01 $4.02 $100.50 8,801
2018-02-12 $4.03 $4.24 $3.91 $4.18 $104.50 12,672
2018-02-09 $4.14 $4.19 $3.90 $4.04 $101.00 13,106
2018-02-08 $4.36 $4.36 $4.09 $4.10 $102.50 11,009
2018-02-07 $4.46 $4.47 $4.25 $4.29 $107.25 10,343
2018-02-06 $4.76 $4.95 $4.46 $4.47 $111.75 13,186
2018-02-05 $4.98 $4.98 $4.66 $4.91 $122.75 16,616
2018-02-02 $5.43 $5.43 $4.88 $4.90 $122.50 16,714
2018-02-01 $5.36 $5.58 $5.18 $5.52 $138.00 16,758
2018-01-31 $7.09 $7.09 $5.46 $5.57 $139.25 30,441
2018-01-30 $7.17 $7.26 $6.98 $7.14 $178.50 4,517
2018-01-29 $7.38 $7.39 $7.23 $7.23 $180.75 2,330
2018-01-26 $7.33 $7.41 $7.24 $7.38 $184.50 2,979
2018-01-25 $7.65 $7.67 $7.24 $7.28 $182.00 6,233
2018-01-24 $7.79 $7.79 $7.62 $7.64 $191.00 2,858
2018-01-23 $7.80 $7.85 $7.59 $7.77 $194.25 4,077
2018-01-22 $7.89 $7.90 $7.71 $7.87 $196.75 3,116
2018-01-19 $7.74 $7.90 $7.60 $7.88 $197.00 2,884
2018-01-18 $7.79 $7.96 $7.71 $7.73 $193.25 1,611
2018-01-17 $7.86 $7.89 $7.74 $7.84 $196.00 2,825
2018-01-16 $8.27 $8.28 $7.82 $7.83 $195.75 4,185
2018-01-12 $8.29 $8.31 $8.10 $8.19 $204.75 2,563
2018-01-11 $7.90 $8.29 $7.90 $8.26 $206.50 3,397
2018-01-10 $7.81 $7.96 $7.77 $7.87 $196.75 2,065
2018-01-09 $7.91 $7.93 $7.79 $7.84 $196.00 2,075
2018-01-08 $7.87 $8.04 $7.77 $7.88 $197.00 4,342
2018-01-05 $8.16 $8.21 $7.85 $7.95 $198.75 2,239
2018-01-04 $7.86 $8.20 $7.86 $8.09 $202.25 5,668
2018-01-03 $7.95 $7.97 $7.72 $7.84 $196.00 6,216
2018-01-02 $7.79 $8.09 $7.75 $7.91 $197.75 4,881
2017-12-29 $7.75 $7.88 $7.67 $7.71 $192.75 7,111
2017-12-28 $7.91 $7.91 $7.71 $7.78 $194.50 4,144
2017-12-27 $7.78 $8.00 $7.78 $7.91 $197.75 3,058
2017-12-26 $7.92 $8.04 $7.77 $7.79 $194.75 5,126
2017-12-22 $7.92 $8.06 $7.75 $8.00 $200.00 4,665
2017-12-21 $8.05 $8.10 $8.00 $8.02 $200.50 3,857
2017-12-20 $8.09 $8.17 $8.03 $8.03 $200.75 3,545
2017-12-19 $8.10 $8.19 $8.00 $8.01 $200.25 5,523
2017-12-18 $8.18 $8.22 $7.97 $8.17 $204.25 8,977
2017-12-15 $8.03 $8.25 $7.84 $7.91 $197.75 21,833
2017-12-14 $8.36 $8.44 $7.80 $8.01 $200.25 11,364
2017-12-13 $8.44 $8.54 $8.33 $8.37 $209.25 5,897
2017-12-12 $8.60 $8.73 $8.42 $8.43 $210.75 4,368
2017-12-11 $8.50 $8.69 $8.49 $8.58 $214.50 5,547
2017-12-08 $8.61 $8.63 $8.40 $8.44 $211.00 3,361
2017-12-07 $8.55 $8.68 $8.40 $8.58 $214.50 4,957
2017-12-06 $8.63 $8.67 $8.53 $8.57 $214.25 4,098
2017-12-05 $8.69 $8.72 $8.55 $8.62 $215.50 3,570
2017-12-04 $8.55 $8.77 $8.55 $8.68 $217.00 6,117
2017-12-01 $8.59 $8.63 $8.17 $8.50 $212.50 3,838
2017-11-30 $8.63 $8.64 $8.50 $8.56 $214.00 4,596
2017-11-29 $8.40 $8.65 $8.38 $8.54 $213.50 4,119
2017-11-28 $8.40 $8.46 $8.26 $8.39 $209.75 1,237
2017-11-27 $8.37 $8.48 $8.30 $8.38 $209.50 4,735
2017-11-24 $8.30 $8.46 $8.27 $8.39 $209.75 2,315
2017-11-22 $8.15 $8.37 $8.15 $8.27 $206.75 4,817
2017-11-21 $8.05 $8.27 $8.02 $8.15 $203.75 6,929
2017-11-20 $7.84 $8.07 $7.82 $7.99 $199.75 5,421
2017-11-17 $7.83 $7.92 $7.77 $7.81 $195.25 4,426
2017-11-16 $7.71 $7.91 $7.71 $7.88 $197.00 4,291
2017-11-15 $7.71 $7.85 $7.61 $7.68 $192.00 5,277
2017-11-14 $7.56 $7.80 $7.56 $7.73 $193.25 11,152
2017-11-13 $7.77 $7.80 $7.60 $7.66 $191.50 4,283
2017-11-10 $7.87 $7.87 $7.70 $7.80 $195.00 3,034
2017-11-09 $7.84 $7.93 $7.77 $7.82 $195.50 2,642
2017-11-08 $7.95 $8.02 $7.81 $7.92 $198.00 7,203
2017-11-07 $8.38 $8.38 $7.87 $7.95 $198.75 8,537
2017-11-06 $8.37 $8.48 $8.31 $8.33 $208.25 5,494
2017-11-03 $8.70 $8.80 $8.22 $8.37 $209.25 5,454
2017-11-02 $8.79 $8.86 $8.67 $8.68 $217.00 5,213
2017-11-01 $8.84 $9.06 $8.68 $8.74 $218.50 3,737
2017-10-31 $8.76 $8.94 $8.76 $8.80 $220.00 4,250
2017-10-30 $9.26 $9.26 $8.77 $8.85 $221.25 2,461
2017-10-27 $9.27 $9.46 $9.20 $9.29 $232.25 3,012
2017-10-26 $9.30 $9.40 $9.15 $9.23 $230.75 1,858
2017-10-25 $9.37 $9.38 $9.09 $9.25 $231.25 2,298
2017-10-24 $9.50 $9.70 $9.39 $9.42 $235.50 3,698
2017-10-23 $9.21 $9.53 $9.20 $9.48 $237.00 5,206
2017-10-20 $9.01 $9.27 $8.91 $9.20 $230.00 5,072
2017-10-19 $8.53 $8.89 $8.48 $8.89 $222.25 4,892
2017-10-18 $8.58 $8.68 $8.43 $8.63 $215.75 3,244
2017-10-17 $9.08 $9.08 $8.46 $8.49 $212.25 3,578
2017-10-16 $9.12 $9.20 $8.89 $9.08 $227.00 3,464
2017-10-13 $9.21 $9.25 $9.09 $9.12 $228.00 2,859
2017-10-12 $9.12 $9.27 $8.99 $9.17 $229.25 5,306
2017-10-11 $9.21 $9.26 $9.01 $9.12 $228.00 6,973
2017-10-10 $9.29 $9.38 $9.09 $9.15 $228.75 3,968
2017-10-09 $9.39 $9.40 $9.17 $9.19 $229.75 3,370
2017-10-06 $9.39 $9.47 $9.26 $9.35 $233.75 5,137
2017-10-05 $9.27 $9.39 $9.16 $9.36 $234.00 6,069
2017-10-04 $9.53 $9.56 $9.23 $9.29 $232.25 6,496
2017-10-03 $9.72 $9.75 $9.42 $9.52 $238.00 5,201
2017-10-02 $9.53 $9.73 $9.37 $9.72 $243.00 5,922
2017-09-29 $9.50 $9.56 $9.38 $9.53 $238.25 4,512
2017-09-28 $9.50 $9.50 $9.26 $9.42 $235.50 5,293
2017-09-27 $9.26 $9.50 $9.04 $9.49 $237.25 7,787
2017-09-26 $8.65 $9.16 $8.61 $9.15 $228.75 7,533
2017-09-25 $8.59 $8.62 $8.44 $8.61 $215.25 5,006
2017-09-22 $8.35 $8.52 $8.30 $8.51 $212.75 4,843
2017-09-21 $8.28 $8.47 $8.28 $8.35 $208.75 8,248
2017-09-20 $8.07 $8.31 $8.06 $8.29 $207.25 6,676
2017-09-19 $7.79 $8.05 $7.65 $8.04 $201.00 5,246
2017-09-18 $7.60 $7.81 $7.52 $7.80 $195.00 4,376
2017-09-15 $7.65 $7.65 $7.44 $7.57 $189.25 12,006
2017-09-14 $7.62 $7.64 $7.36 $7.48 $187.00 2,905
2017-09-13 $7.57 $7.64 $7.48 $7.60 $190.00 2,473
2017-09-12 $7.55 $7.69 $7.52 $7.56 $189.00 1,967
2017-09-11 $7.60 $7.63 $7.50 $7.53 $188.25 2,457
2017-09-08 $7.43 $7.56 $7.37 $7.48 $187.00 2,395
2017-09-07 $7.42 $7.49 $7.34 $7.43 $185.75 1,846
2017-09-06 $7.50 $7.58 $7.32 $7.42 $185.50 2,374
2017-09-05 $7.49 $7.70 $7.42 $7.46 $186.50 3,460
2017-09-01 $7.49 $7.53 $7.25 $7.48 $187.00 4,559
2017-08-31 $7.40 $7.61 $7.38 $7.47 $186.75 5,319
2017-08-30 $7.27 $7.40 $7.12 $7.37 $184.25 2,824
2017-08-29 $6.94 $7.27 $6.90 $7.26 $181.50 4,885
2017-08-28 $7.03 $7.09 $6.81 $7.00 $175.00 3,805
2017-08-25 $6.85 $7.05 $6.64 $6.97 $174.25 2,810
2017-08-24 $6.83 $6.90 $6.74 $6.79 $169.75 2,316
2017-08-23 $6.61 $6.86 $6.61 $6.81 $170.25 2,841
2017-08-22 $6.74 $6.90 $6.61 $6.66 $166.50 2,798
2017-08-21 $6.82 $6.82 $6.62 $6.71 $167.75 3,532
2017-08-18 $6.53 $6.86 $6.53 $6.83 $170.75 5,266
2017-08-17 $6.82 $6.85 $6.61 $6.69 $167.25 3,913
2017-08-16 $6.79 $6.86 $6.64 $6.67 $166.75 3,816
2017-08-15 $6.82 $6.87 $6.72 $6.77 $169.25 2,378
2017-08-14 $6.64 $6.86 $6.62 $6.81 $170.25 3,097
2017-08-11 $6.51 $6.79 $6.51 $6.58 $164.50 4,601
2017-08-10 $6.68 $6.75 $6.50 $6.72 $168.00 6,622
2017-08-09 $6.72 $6.78 $6.61 $6.71 $167.75 4,635
2017-08-08 $6.66 $6.89 $6.63 $6.76 $169.00 3,915
2017-08-07 $6.79 $6.88 $6.65 $6.67 $166.75 3,550
2017-08-04 $6.54 $6.80 $6.51 $6.79 $169.75 4,161
2017-08-03 $6.64 $6.64 $6.50 $6.52 $163.00 3,861
2017-08-02 $6.80 $6.80 $6.50 $6.60 $165.00 7,558
2017-08-01 $7.02 $7.02 $6.77 $6.79 $169.75 4,247
2017-07-31 $7.10 $7.10 $6.81 $6.98 $174.50 5,040
2017-07-28 $6.94 $7.17 $6.94 $7.08 $177.00 2,952
2017-07-27 $7.03 $7.31 $6.85 $6.97 $174.25 5,505
2017-07-26 $7.21 $7.21 $6.97 $7.00 $175.00 2,742
2017-07-25 $7.14 $7.34 $7.10 $7.19 $179.75 3,662
2017-07-24 $6.97 $7.06 $6.85 $7.02 $175.50 3,649
2017-07-21 $7.09 $7.09 $6.90 $6.96 $174.00 3,633
2017-07-20 $7.04 $7.09 $6.93 $7.02 $175.50 2,123
2017-07-19 $6.98 $7.13 $6.90 $7.06 $176.50 3,528
2017-07-18 $7.31 $7.31 $6.82 $6.97 $174.25 5,007
2017-07-17 $7.39 $7.49 $7.24 $7.35 $183.75 4,623
2017-07-14 $7.29 $7.45 $7.26 $7.39 $184.75 3,626
2017-07-13 $7.34 $7.42 $7.17 $7.35 $183.75 4,140
2017-07-12 $7.41 $7.60 $7.23 $7.34 $183.50 4,419
2017-07-11 $7.34 $7.38 $7.19 $7.33 $183.25 5,648
2017-07-10 $7.35 $7.52 $7.28 $7.30 $182.50 4,018
2017-07-07 $7.32 $7.38 $7.22 $7.33 $183.25 4,316
2017-07-06 $7.40 $7.40 $7.21 $7.30 $182.50 4,287
2017-07-05 $7.70 $7.70 $7.34 $7.37 $184.25 3,588
2017-07-03 $7.27 $7.77 $7.27 $7.73 $193.25 4,424
2017-06-30 $7.38 $7.42 $7.18 $7.27 $181.75 2,930
2017-06-29 $7.26 $7.53 $7.17 $7.35 $183.75 5,091
2017-06-28 $7.10 $7.30 $7.04 $7.27 $181.75 8,977
2017-06-27 $6.88 $7.12 $6.80 $7.04 $176.00 4,271
2017-06-26 $6.88 $7.02 $6.77 $6.87 $171.75 3,212
2017-06-23 $6.73 $6.92 $6.70 $6.89 $172.25 7,861
2017-06-22 $6.77 $6.82 $6.69 $6.73 $168.25 3,051
2017-06-21 $7.11 $7.13 $6.76 $6.77 $169.25 5,541
2017-06-20 $7.15 $7.19 $6.95 $7.06 $176.50 5,047
2017-06-19 $6.93 $7.25 $6.93 $7.15 $178.75 6,346
2017-06-16 $6.98 $6.99 $6.66 $6.90 $172.50 24,615
2017-06-15 $6.88 $7.22 $6.83 $7.03 $175.75 4,394
2017-06-14 $7.07 $7.11 $6.92 $7.01 $175.25 8,940
2017-06-13 $7.10 $7.22 $6.92 $7.09 $177.25 4,069
2017-06-12 $7.01 $7.27 $6.97 $7.05 $176.25 5,727
2017-06-09 $6.79 $7.08 $6.74 $6.97 $174.25 6,130
2017-06-08 $6.64 $6.94 $6.64 $6.85 $171.25 5,687
2017-06-07 $6.66 $6.82 $6.64 $6.66 $166.50 3,125
2017-06-06 $6.67 $6.84 $6.58 $6.67 $166.75 5,758
2017-06-05 $6.81 $6.89 $6.60 $6.75 $168.75 7,499
2017-06-02 $6.76 $7.02 $6.76 $6.81 $170.25 6,886
2017-06-01 $6.40 $6.78 $6.35 $6.76 $169.00 9,455
2017-05-31 $6.43 $6.43 $6.13 $6.35 $158.75 6,031
2017-05-30 $6.24 $6.55 $6.20 $6.42 $160.50 4,445
2017-05-26 $6.30 $6.39 $6.20 $6.25 $156.25 4,064
2017-05-25 $6.44 $6.50 $6.23 $6.33 $158.25 5,108
2017-05-24 $6.36 $6.50 $6.34 $6.40 $160.00 5,164
2017-05-23 $6.30 $6.41 $6.20 $6.36 $159.00 4,868
2017-05-22 $6.17 $6.37 $6.17 $6.30 $157.50 6,883
2017-05-19 $6.12 $6.26 $6.10 $6.21 $155.25 9,385
2017-05-18 $6.15 $6.22 $6.08 $6.13 $153.25 6,196
2017-05-17 $6.31 $6.36 $6.11 $6.19 $154.75 6,782
2017-05-16 $6.38 $6.48 $6.23 $6.48 $162.00 6,690
2017-05-15 $6.30 $6.42 $6.27 $6.35 $158.75 5,799
2017-05-12 $6.52 $6.55 $6.18 $6.23 $155.75 5,933
2017-05-11 $6.83 $6.83 $6.55 $6.56 $164.00 3,792
2017-05-10 $6.93 $6.97 $6.68 $6.84 $171.00 9,362
2017-05-09 $6.66 $7.00 $6.65 $6.95 $173.75 8,011
2017-05-08 $6.78 $6.80 $6.60 $6.63 $165.75 5,826
2017-05-05 $6.83 $6.83 $6.69 $6.77 $169.25 6,270
2017-05-04 $6.81 $6.84 $6.67 $6.82 $170.50 7,608
2017-05-03 $6.86 $6.86 $6.69 $6.81 $170.25 12,143
2017-05-02 $6.71 $6.84 $6.65 $6.78 $169.50 12,825
2017-05-01 $6.72 $6.90 $6.60 $6.67 $166.75 5,239
2017-04-28 $6.96 $6.96 $6.67 $6.72 $168.00 3,915
2017-04-27 $6.95 $6.96 $6.80 $6.93 $173.25 7,623
2017-04-26 $6.74 $6.95 $6.73 $6.89 $172.25 10,533
2017-04-25 $6.75 $6.96 $6.75 $6.77 $169.25 8,506
2017-04-24 $6.73 $6.94 $6.67 $6.73 $168.25 10,658
2017-04-21 $6.57 $6.74 $6.56 $6.70 $167.50 8,264
2017-04-20 $6.48 $6.64 $6.43 $6.60 $165.00 7,482
2017-04-19 $6.48 $6.60 $6.38 $6.40 $160.00 7,326
2017-04-18 $6.28 $6.49 $6.11 $6.47 $161.75 11,186
2017-04-17 $6.25 $6.38 $6.22 $6.35 $158.75 6,970
2017-04-13 $6.36 $6.36 $6.06 $6.21 $155.25 14,961
2017-04-12 $6.65 $6.65 $6.30 $6.37 $159.25 12,756
2017-04-11 $6.80 $6.83 $6.59 $6.68 $167.00 8,311
2017-04-10 $6.58 $7.02 $6.52 $6.87 $171.75 13,645
2017-04-07 $6.53 $6.53 $6.34 $6.49 $162.25 9,109
2017-04-06 $6.55 $6.75 $6.42 $6.54 $163.50 10,678
2017-04-05 $6.78 $6.87 $6.54 $6.56 $164.00 12,446
2017-04-04 $6.63 $6.75 $6.50 $6.65 $166.25 13,445
2017-04-03 $6.83 $7.98 $6.33 $6.51 $162.75 35,910
2017-03-31 $6.61 $6.93 $6.47 $6.87 $171.75 21,542
2017-03-30 $6.40 $6.66 $6.37 $6.62 $165.50 9,427
2017-03-29 $6.23 $6.39 $6.18 $6.34 $158.50 7,643
2017-03-28 $6.32 $6.42 $6.24 $6.24 $156.00 12,663
2017-03-27 $6.12 $6.39 $6.05 $6.37 $159.25 8,397
2017-03-24 $6.32 $6.43 $6.13 $6.29 $157.25 11,038
2017-03-23 $6.32 $6.36 $6.12 $6.31 $157.75 13,448
2017-03-22 $6.31 $6.41 $6.21 $6.32 $158.00 10,495
2017-03-21 $6.65 $6.65 $6.22 $6.33 $158.25 15,154
2017-03-20 $6.96 $6.96 $6.50 $6.61 $165.25 14,113
2017-03-17 $6.82 $6.99 $6.80 $6.95 $173.75 40,944
2017-03-16 $7.07 $7.20 $6.76 $6.94 $173.50 16,674
2017-03-15 $6.74 $7.07 $6.66 $7.03 $175.75 9,799
2017-03-14 $6.84 $6.84 $6.54 $6.66 $166.50 11,461
2017-03-13 $6.91 $6.99 $6.84 $6.93 $173.25 10,376
2017-03-10 $6.93 $6.99 $6.75 $6.92 $173.00 11,353
2017-03-09 $7.18 $7.22 $6.80 $6.91 $172.75 19,585
2017-03-08 $7.56 $7.56 $6.93 $7.18 $179.50 14,505
2017-03-07 $7.59 $7.65 $7.23 $7.50 $187.50 23,948
2017-03-06 $7.75 $7.76 $7.57 $7.67 $191.75 18,064
2017-03-03 $7.65 $7.78 $7.58 $7.70 $192.50 13,936
2017-03-02 $7.69 $7.76 $7.56 $7.65 $191.25 13,214
2017-03-01 $7.61 $7.80 $7.41 $7.70 $192.50 28,059
2017-02-28 $7.43 $7.60 $7.40 $7.54 $188.50 12,026
2017-02-27 $7.29 $7.60 $7.26 $7.56 $189.00 13,396
2017-02-24 $7.13 $7.36 $7.05 $7.35 $183.75 8,900
2017-02-23 $7.41 $7.42 $7.16 $7.32 $183.00 10,930
2017-02-22 $7.33 $7.40 $7.27 $7.39 $184.75 8,448
2017-02-21 $7.29 $7.43 $7.25 $7.37 $184.25 15,906
2017-02-17 $7.14 $7.25 $7.02 $7.25 $181.25 12,962
2017-02-16 $7.15 $7.23 $7.01 $7.13 $178.25 16,043
2017-02-15 $7.10 $7.16 $6.96 $7.12 $178.00 10,032
2017-02-14 $6.84 $7.25 $6.84 $7.12 $178.00 9,306
2017-02-13 $7.05 $7.22 $6.90 $6.96 $174.00 14,333
2017-02-10 $6.98 $7.03 $6.81 $7.03 $175.75 9,133
2017-02-09 $6.80 $6.98 $6.63 $6.87 $171.75 13,423
2017-02-08 $6.99 $7.13 $6.49 $6.65 $166.25 19,521
2017-02-07 $7.15 $7.33 $6.88 $6.88 $172.00 20,213
2017-02-06 $6.98 $7.48 $6.97 $7.17 $179.25 28,786
2017-02-03 $6.93 $7.21 $6.67 $6.96 $174.00 31,528
2017-02-02 $7.48 $7.65 $7.30 $7.36 $184.00 16,790
2017-02-01 $7.41 $7.80 $7.15 $7.54 $188.50 31,617
2017-01-31 $9.00 $9.19 $7.65 $7.92 $198.00 56,038
2017-01-30 $11.65 $11.88 $11.27 $11.54 $288.50 14,374
2017-01-27 $11.33 $11.80 $11.19 $11.74 $293.50 5,784
2017-01-26 $11.62 $11.62 $11.09 $11.25 $281.25 6,560
2017-01-25 $11.29 $11.70 $11.26 $11.65 $291.25 9,589
2017-01-24 $10.89 $11.21 $10.85 $11.08 $277.00 6,923
2017-01-23 $10.89 $10.97 $10.56 $10.74 $268.50 4,508
2017-01-20 $10.91 $10.96 $10.65 $10.80 $270.00 5,463
2017-01-19 $11.08 $11.25 $10.80 $10.86 $271.50 4,018
2017-01-18 $10.83 $11.01 $10.65 $10.99 $274.75 4,755
2017-01-17 $11.26 $11.26 $10.77 $10.78 $269.50 7,033
2017-01-13 $10.90 $11.24 $10.88 $11.21 $280.25 4,596
2017-01-12 $10.96 $10.96 $10.64 $10.83 $270.75 3,620
2017-01-11 $10.83 $10.98 $10.76 $10.94 $273.50 3,294
2017-01-10 $10.53 $10.90 $10.53 $10.75 $268.75 3,917
2017-01-09 $10.76 $10.76 $10.42 $10.53 $263.25 6,899
2017-01-06 $11.01 $11.07 $10.75 $10.76 $269.00 6,629
2017-01-05 $11.24 $11.30 $10.64 $10.97 $274.25 9,393
2017-01-04 $11.00 $11.37 $10.86 $11.35 $283.75 12,323
2017-01-03 $10.61 $10.95 $10.53 $10.91 $272.75 7,393
2016-12-30 $10.53 $10.60 $10.36 $10.39 $259.75 6,486
2016-12-29 $10.65 $10.81 $10.46 $10.53 $263.25 5,717
2016-12-28 $10.65 $10.75 $10.52 $10.67 $266.75 9,638
2016-12-27 $10.56 $10.78 $10.46 $10.62 $265.50 4,438
2016-12-23 $10.37 $10.50 $10.34 $10.49 $262.25 4,458
2016-12-22 $10.72 $10.82 $10.36 $10.43 $260.75 7,237
2016-12-21 $10.90 $11.01 $10.67 $10.68 $267.00 6,614
2016-12-20 $10.85 $11.18 $10.81 $10.86 $271.50 9,031
2016-12-19 $10.91 $11.09 $10.70 $10.86 $271.50 7,581
2016-12-16 $11.07 $11.18 $10.79 $10.90 $272.50 39,107
2016-12-15 $11.02 $11.34 $10.94 $11.07 $276.75 7,688
2016-12-14 $11.02 $11.30 $10.97 $11.01 $275.25 7,387
2016-12-13 $11.32 $11.44 $11.03 $11.14 $278.50 5,625
2016-12-12 $11.29 $11.56 $11.16 $11.27 $281.75 7,904
2016-12-09 $11.55 $11.83 $11.36 $11.49 $287.25 9,476
2016-12-08 $11.23 $11.63 $11.03 $11.61 $290.25 11,762
2016-12-07 $10.94 $11.27 $10.86 $11.13 $278.25 27,513
2016-12-06 $10.75 $10.88 $10.57 $10.85 $271.25 17,666
2016-12-05 $10.65 $10.82 $10.57 $10.70 $267.50 13,128
2016-12-02 $10.33 $10.71 $10.28 $10.40 $260.00 24,220
2016-12-01 $10.03 $10.33 $10.03 $10.08 $252.00 11,112
2016-11-30 $10.05 $10.25 $10.00 $10.03 $250.75 10,941
2016-11-29 $10.01 $10.11 $9.93 $9.95 $248.75 7,803
2016-11-28 $10.14 $10.17 $10.02 $10.04 $251.00 7,920
2016-11-25 $10.13 $10.18 $10.08 $10.17 $254.25 3,652
2016-11-23 $10.11 $10.29 $10.00 $10.18 $254.50 12,522
2016-11-22 $10.22 $10.22 $10.11 $10.16 $254.00 7,275
2016-11-21 $10.35 $10.35 $10.03 $10.14 $253.50 8,851
2016-11-18 $10.13 $10.16 $9.99 $10.09 $252.25 7,152
2016-11-17 $10.24 $10.24 $10.00 $10.11 $252.75 10,144
2016-11-16 $10.05 $10.19 $9.93 $10.14 $253.50 7,904
2016-11-15 $10.05 $10.14 $9.75 $10.05 $251.25 4,901
2016-11-14 $9.90 $10.34 $9.86 $10.09 $252.25 14,786
2016-11-11 $8.83 $9.77 $8.74 $9.71 $242.75 14,733
2016-11-10 $8.90 $9.31 $8.78 $9.03 $225.75 13,634
2016-11-09 $8.31 $8.78 $8.16 $8.68 $217.00 9,610
2016-11-08 $8.08 $8.43 $7.88 $8.32 $208.00 6,296
2016-11-07 $7.75 $8.20 $7.75 $8.10 $202.50 13,744
2016-11-04 $7.54 $7.65 $7.42 $7.53 $188.25 12,877
2016-11-03 $7.24 $7.72 $6.99 $7.50 $187.50 16,161
2016-11-02 $7.45 $7.71 $7.39 $7.54 $188.50 7,814
2016-11-01 $7.66 $7.66 $7.47 $7.52 $188.00 7,799
2016-10-31 $7.54 $7.65 $7.50 $7.60 $190.00 10,744
2016-10-28 $7.49 $7.60 $7.41 $7.51 $187.75 12,884
2016-10-27 $7.64 $7.78 $7.52 $7.57 $189.25 8,288
2016-10-26 $7.47 $7.74 $7.45 $7.57 $189.25 6,699
2016-10-25 $7.70 $7.82 $7.49 $7.57 $189.25 6,280
2016-10-24 $7.78 $7.89 $7.58 $7.75 $193.75 8,303
2016-10-21 $7.66 $7.73 $7.49 $7.68 $192.00 5,443
2016-10-20 $7.67 $7.87 $7.66 $7.75 $193.75 4,307
2016-10-19 $7.62 $7.83 $7.62 $7.72 $193.00 5,809
2016-10-18 $7.84 $7.84 $7.57 $7.58 $189.50 6,251
2016-10-17 $7.62 $7.80 $7.57 $7.65 $191.25 7,205
2016-10-14 $7.71 $7.95 $7.60 $7.65 $191.25 6,234
2016-10-13 $7.64 $7.96 $7.51 $7.65 $191.25 7,190
2016-10-12 $7.66 $7.85 $7.58 $7.75 $193.75 10,841
2016-10-11 $7.83 $7.87 $7.54 $7.65 $191.25 3,859
2016-10-10 $7.69 $7.92 $7.69 $7.87 $196.75 5,208
2016-10-07 $7.87 $7.87 $7.54 $7.61 $190.25 7,268
2016-10-06 $7.90 $8.06 $7.81 $7.84 $196.00 6,564
2016-10-05 $7.86 $8.07 $7.84 $7.96 $199.00 8,361
2016-10-04 $7.82 $8.05 $7.73 $7.75 $193.75 5,826
2016-10-03 $7.91 $7.94 $7.74 $7.85 $196.25 4,745
2016-09-30 $7.57 $8.06 $7.52 $7.98 $199.50 13,006
2016-09-29 $7.64 $7.69 $7.47 $7.51 $187.75 5,090
2016-09-28 $7.59 $7.65 $7.31 $7.58 $189.50 9,252
2016-09-27 $7.45 $7.69 $7.45 $7.55 $188.75 7,577
2016-09-26 $7.94 $7.94 $7.54 $7.55 $188.75 6,081
2016-09-23 $7.98 $8.15 $7.85 $7.98 $199.50 6,687
2016-09-22 $8.10 $8.11 $7.93 $8.02 $200.50 8,524
2016-09-21 $7.99 $8.12 $7.79 $7.94 $198.50 12,152
2016-09-20 $8.26 $8.28 $7.86 $7.86 $196.50 4,642
2016-09-19 $8.25 $8.47 $8.14 $8.20 $205.00 6,661
2016-09-16 $8.28 $8.49 $8.10 $8.15 $203.75 8,291
2016-09-15 $8.07 $8.38 $8.07 $8.36 $209.00 3,468
2016-09-14 $8.14 $8.19 $7.98 $8.10 $202.50 3,966
2016-09-13 $8.27 $8.44 $8.09 $8.13 $203.25 5,033
2016-09-12 $8.22 $8.51 $8.17 $8.45 $211.25 7,967
2016-09-09 $8.72 $8.83 $8.31 $8.32 $208.00 6,268
2016-09-08 $8.80 $8.98 $8.79 $8.85 $221.25 17,895
2016-09-07 $8.61 $8.86 $8.61 $8.85 $221.25 4,734
2016-09-06 $8.88 $8.88 $8.57 $8.63 $215.75 7,560
2016-09-02 $8.57 $8.89 $8.52 $8.81 $220.25 9,451
2016-09-01 $8.33 $8.50 $8.24 $8.50 $212.50 6,100
2016-08-31 $8.32 $8.44 $8.19 $8.34 $208.50 7,122
2016-08-30 $8.12 $8.37 $8.11 $8.36 $209.00 3,299
2016-08-29 $8.03 $8.21 $8.02 $8.12 $203.00 3,575
2016-08-26 $8.16 $8.24 $7.97 $8.03 $200.75 6,084
2016-08-25 $8.17 $8.22 $8.09 $8.13 $203.25 5,690
2016-08-24 $8.18 $8.31 $8.07 $8.23 $205.75 5,160
2016-08-23 $8.24 $8.35 $8.19 $8.23 $205.75 5,315
2016-08-22 $8.09 $8.19 $7.96 $8.16 $204.00 9,437
2016-08-19 $8.06 $8.18 $7.93 $8.16 $204.00 8,820
2016-08-18 $7.76 $8.13 $7.68 $8.11 $202.75 17,027
2016-08-17 $7.80 $7.88 $7.63 $7.73 $193.25 3,793
2016-08-16 $7.66 $7.84 $7.60 $7.80 $195.00 15,190
2016-08-15 $7.72 $7.83 $7.69 $7.70 $192.50 4,854
2016-08-12 $7.67 $7.74 $7.55 $7.66 $191.50 9,625
2016-08-11 $7.60 $7.75 $7.52 $7.68 $192.00 8,257
2016-08-10 $7.74 $7.75 $7.43 $7.52 $188.00 13,056
2016-08-09 $7.80 $7.80 $7.60 $7.70 $192.50 9,760
2016-08-08 $7.70 $7.88 $7.70 $7.77 $194.25 5,553
2016-08-05 $7.41 $7.82 $7.40 $7.69 $192.25 16,169
2016-08-04 $7.48 $7.58 $7.32 $7.34 $183.50 6,107
2016-08-03 $7.19 $7.59 $7.19 $7.47 $186.75 11,193
2016-08-02 $7.50 $7.54 $7.18 $7.19 $179.75 10,383
2016-08-01 $7.57 $7.65 $7.43 $7.53 $188.25 9,375
2016-07-29 $7.25 $7.67 $7.21 $7.57 $189.25 15,329
2016-07-28 $7.33 $7.48 $6.86 $7.27 $181.75 60,500
2016-07-27 $8.87 $9.00 $8.74 $8.99 $224.75 12,355
2016-07-26 $8.61 $8.92 $8.61 $8.87 $221.75 6,421
2016-07-25 $8.76 $8.98 $8.55 $8.57 $214.25 14,063
2016-07-22 $8.79 $8.99 $8.66 $8.80 $220.00 10,168
2016-07-21 $8.67 $8.95 $8.67 $8.85 $221.25 19,163
2016-07-20 $8.84 $9.00 $8.68 $8.76 $219.00 9,037
2016-07-19 $8.87 $9.03 $8.83 $8.83 $220.75 8,991
2016-07-18 $8.80 $8.96 $8.71 $8.93 $223.25 8,970
2016-07-15 $8.75 $8.87 $8.62 $8.87 $221.75 8,366
2016-07-14 $9.15 $9.15 $8.70 $8.71 $217.75 9,196
2016-07-13 $8.56 $8.83 $8.36 $8.79 $219.75 11,592
2016-07-12 $8.50 $8.72 $8.43 $8.51 $212.75 29,522
2016-07-11 $8.33 $8.48 $8.26 $8.41 $210.25 10,893
2016-07-08 $7.97 $8.36 $7.90 $8.31 $207.75 9,879
2016-07-07 $7.63 $7.88 $7.59 $7.82 $195.50 12,520
2016-07-06 $7.35 $7.64 $7.20 $7.63 $190.75 11,464
2016-07-05 $7.71 $7.73 $7.31 $7.39 $184.75 7,843
2016-07-01 $7.45 $7.91 $7.39 $7.79 $194.75 10,059
2016-06-30 $7.45 $7.53 $7.06 $7.46 $186.50 12,065
2016-06-29 $7.14 $7.55 $6.96 $7.43 $185.75 16,105
2016-06-28 $6.93 $7.04 $6.78 $6.96 $174.00 16,516
2016-06-27 $7.30 $7.30 $6.67 $6.82 $170.50 19,830
2016-06-24 $7.34 $7.51 $7.20 $7.41 $185.25 41,913
2016-06-23 $7.82 $8.01 $7.80 $7.92 $198.00 11,203
2016-06-22 $7.71 $7.85 $7.64 $7.71 $192.75 13,315
2016-06-21 $7.93 $8.07 $7.60 $7.67 $191.75 9,938
2016-06-20 $7.88 $8.25 $7.85 $8.08 $202.00 9,330
2016-06-17 $7.48 $7.80 $7.40 $7.69 $192.25 22,883
2016-06-16 $7.49 $7.49 $7.23 $7.46 $186.50 8,438
2016-06-15 $7.53 $7.78 $7.41 $7.55 $188.75 11,609
2016-06-14 $7.50 $7.63 $7.40 $7.45 $186.25 10,775
2016-06-13 $7.58 $7.69 $7.47 $7.53 $188.25 9,777
2016-06-10 $7.95 $7.95 $7.59 $7.61 $190.25 12,171
2016-06-09 $8.17 $8.27 $7.94 $8.09 $202.25 8,603
2016-06-08 $8.20 $8.37 $8.20 $8.24 $206.00 9,281
2016-06-07 $8.17 $8.34 $8.16 $8.20 $205.00 8,215
2016-06-06 $7.88 $8.25 $7.88 $8.19 $204.75 12,443
2016-06-03 $7.91 $7.98 $7.68 $7.85 $196.25 15,547
2016-06-02 $8.00 $8.03 $7.79 $7.91 $197.75 12,230
2016-06-01 $8.02 $8.08 $7.85 $8.03 $200.75 12,464
2016-05-31 $8.01 $8.32 $8.01 $8.05 $201.25 13,452
2016-05-27 $7.91 $8.14 $7.91 $8.00 $200.00 14,227
2016-05-26 $8.06 $8.14 $7.86 $7.90 $197.50 11,992
2016-05-25 $7.94 $8.06 $7.92 $8.00 $200.00 12,278
2016-05-24 $7.78 $8.02 $7.68 $7.90 $197.50 10,590
2016-05-23 $7.73 $7.96 $7.67 $7.68 $192.00 14,206
2016-05-20 $7.60 $7.89 $7.60 $7.70 $192.50 11,538
2016-05-19 $7.54 $7.66 $7.37 $7.53 $188.25 11,098
2016-05-18 $7.71 $7.76 $7.55 $7.64 $191.00 7,761
2016-05-17 $7.75 $8.06 $7.61 $7.74 $193.50 16,363
2016-05-16 $7.90 $8.02 $7.76 $7.81 $195.25 13,210
2016-05-13 $8.41 $8.44 $7.75 $7.79 $194.75 16,376
2016-05-12 $8.27 $8.50 $7.83 $8.12 $203.00 22,027
2016-05-11 $8.26 $8.35 $8.03 $8.21 $205.25 13,396
2016-05-10 $8.21 $8.28 $8.09 $8.24 $206.00 19,235
2016-05-09 $8.02 $8.24 $7.84 $8.11 $202.75 19,951
2016-05-06 $7.39 $8.06 $7.32 $8.05 $201.25 63,549
2016-05-05 $7.53 $7.85 $7.00 $7.32 $183.00 107,749
2016-05-04 $10.88 $11.54 $10.23 $10.27 $256.75 19,487
2016-05-03 $11.42 $11.50 $11.00 $11.45 $286.25 8,775
2016-05-02 $11.96 $11.96 $11.34 $11.45 $286.25 14,601
2016-04-29 $11.98 $12.42 $11.59 $11.82 $295.50 13,512
2016-04-28 $12.52 $12.52 $11.97 $12.02 $300.50 9,214
2016-04-27 $12.45 $12.65 $12.40 $12.58 $314.50 8,593
2016-04-26 $12.24 $12.52 $12.03 $12.46 $311.50 6,331
2016-04-25 $12.30 $12.40 $11.70 $12.24 $306.00 11,533
2016-04-22 $12.30 $12.79 $12.30 $12.38 $309.50 8,066
2016-04-21 $12.62 $12.78 $12.15 $12.21 $305.25 7,195
2016-04-20 $12.55 $12.78 $12.55 $12.72 $318.00 7,872
2016-04-19 $12.40 $12.65 $12.40 $12.55 $313.75 5,973
2016-04-18 $12.14 $12.42 $12.05 $12.28 $307.00 6,111
2016-04-15 $12.07 $12.35 $11.98 $12.20 $305.00 9,636
2016-04-14 $12.49 $12.50 $11.94 $12.12 $303.00 7,625
2016-04-13 $11.91 $12.73 $11.75 $12.46 $311.50 13,884
2016-04-12 $11.56 $12.11 $11.56 $11.75 $293.75 10,099
2016-04-11 $11.68 $11.93 $11.45 $11.55 $288.75 9,569
2016-04-08 $11.56 $11.85 $11.37 $11.60 $290.00 13,784
2016-04-07 $11.69 $11.81 $11.40 $11.45 $286.25 33,150
2016-04-06 $12.09 $12.09 $11.32 $11.79 $294.75 7,430
2016-04-05 $12.11 $12.31 $11.77 $12.04 $301.00 16,183
2016-04-04 $12.49 $12.82 $12.18 $12.31 $307.75 9,554
2016-04-01 $12.30 $12.49 $12.00 $12.36 $309.00 7,156
2016-03-31 $12.69 $12.83 $12.25 $12.46 $311.50 17,416
2016-03-30 $12.88 $13.02 $12.72 $12.72 $318.00 6,840
2016-03-29 $12.13 $13.00 $11.96 $12.83 $320.75 8,811
2016-03-28 $12.48 $12.59 $11.94 $12.21 $305.25 14,848
2016-03-24 $12.51 $12.67 $12.10 $12.59 $314.75 11,826
2016-03-23 $13.08 $13.08 $12.59 $12.59 $314.75 9,904
2016-03-22 $13.14 $13.27 $12.64 $13.13 $328.25 7,084
2016-03-21 $13.45 $13.65 $12.88 $13.26 $331.50 10,882
2016-03-18 $12.88 $13.67 $12.61 $13.52 $338.00 24,894
2016-03-17 $12.56 $12.90 $12.36 $12.82 $320.50 10,277
2016-03-16 $11.88 $12.63 $11.77 $12.52 $313.00 10,936
2016-03-15 $12.22 $12.22 $11.79 $11.88 $297.00 14,260
2016-03-14 $12.32 $12.52 $12.05 $12.26 $306.50 10,565
2016-03-11 $12.19 $12.46 $12.18 $12.34 $308.50 8,269
2016-03-10 $12.06 $12.16 $11.79 $12.08 $302.00 6,875
2016-03-09 $12.08 $12.41 $11.94 $12.05 $301.25 5,241
2016-03-08 $12.58 $12.64 $11.97 $12.02 $300.50 12,490
2016-03-07 $12.28 $12.83 $12.28 $12.67 $316.75 12,860
2016-03-04 $12.00 $12.84 $11.99 $12.37 $309.25 12,874
2016-03-03 $11.62 $12.26 $11.62 $12.00 $300.00 12,142
2016-03-02 $11.70 $11.98 $11.56 $11.79 $294.75 8,156
2016-03-01 $11.69 $12.12 $11.58 $11.84 $296.00 15,659
2016-02-29 $12.05 $12.15 $11.45 $11.66 $291.50 20,489
2016-02-26 $11.82 $12.41 $11.82 $11.99 $299.75 8,768
2016-02-25 $11.67 $11.81 $11.07 $11.72 $293.00 15,220
2016-02-24 $11.27 $11.69 $10.98 $11.68 $292.00 9,345
2016-02-23 $11.70 $11.84 $11.17 $11.44 $286.00 8,427
2016-02-22 $11.46 $11.99 $11.30 $11.76 $294.00 19,283
2016-02-19 $11.45 $11.69 $10.91 $11.43 $285.75 13,298
2016-02-18 $12.02 $12.02 $11.46 $11.52 $288.00 16,580
2016-02-17 $11.66 $12.14 $11.66 $11.90 $297.50 19,900
2016-02-16 $11.99 $12.96 $10.93 $11.64 $291.00 34,474
2016-02-12 $10.56 $11.37 $10.52 $11.14 $278.50 15,812
2016-02-11 $10.12 $10.39 $9.65 $10.23 $255.75 10,834
2016-02-10 $10.38 $10.68 $9.94 $10.41 $260.25 22,443
2016-02-09 $10.13 $10.38 $9.65 $10.29 $257.25 15,799
2016-02-08 $9.93 $10.32 $9.47 $10.27 $256.75 16,836
2016-02-05 $10.17 $10.47 $9.74 $10.09 $252.25 24,443
2016-02-04 $8.50 $11.68 $8.50 $10.43 $260.75 89,432
2016-02-03 $8.06 $8.20 $7.76 $7.87 $196.75 21,985
2016-02-02 $8.21 $8.21 $7.83 $7.88 $197.00 12,978
2016-02-01 $7.89 $8.28 $7.69 $8.21 $205.25 21,398
2016-01-29 $7.56 $7.99 $7.50 $7.92 $198.00 15,264
2016-01-28 $7.63 $7.72 $7.37 $7.55 $188.75 8,809
2016-01-27 $7.77 $7.89 $7.50 $7.56 $189.00 13,243
2016-01-26 $7.12 $7.80 $7.00 $7.78 $194.50 41,468
2016-01-25 $7.23 $7.26 $6.96 $6.99 $174.75 7,511
2016-01-22 $6.97 $7.38 $6.97 $7.25 $181.25 14,491
2016-01-21 $6.65 $7.10 $6.58 $6.84 $171.00 24,273
2016-01-20 $7.01 $7.02 $6.39 $6.67 $166.75 29,802
2016-01-19 $7.18 $7.31 $6.95 $7.15 $178.75 14,834
2016-01-15 $6.81 $7.17 $6.70 $7.11 $177.75 12,911
2016-01-14 $6.80 $7.16 $6.45 $7.07 $176.75 11,773
2016-01-13 $6.90 $7.14 $6.50 $6.75 $168.75 33,292
2016-01-12 $8.93 $8.93 $7.14 $7.49 $187.25 31,487
2016-01-11 $8.99 $9.02 $8.80 $8.96 $224.00 12,374
2016-01-08 $9.15 $9.17 $8.97 $8.99 $224.75 15,391
2016-01-07 $9.02 $9.30 $8.82 $9.07 $226.75 12,346
2016-01-06 $9.53 $9.60 $9.27 $9.29 $232.25 7,468
2016-01-05 $9.66 $9.73 $9.38 $9.70 $242.50 11,522
2016-01-04 $9.25 $9.60 $9.18 $9.57 $239.25 14,143
2015-12-31 $9.39 $9.58 $9.30 $9.43 $235.75 8,383
2015-12-30 $9.31 $9.50 $9.29 $9.37 $234.25 6,575
2015-12-29 $9.30 $9.47 $9.23 $9.39 $234.75 9,053
2015-12-28 $9.64 $9.65 $9.23 $9.32 $233.00 9,539
2015-12-24 $9.62 $9.82 $9.62 $9.69 $242.25 4,064
2015-12-23 $9.49 $9.71 $9.45 $9.60 $240.00 10,721
2015-12-22 $9.50 $9.62 $9.36 $9.45 $236.25 12,424
2015-12-21 $9.38 $9.81 $9.36 $9.51 $237.75 10,973
2015-12-18 $9.74 $9.78 $9.03 $9.37 $234.25 37,778
2015-12-17 $9.99 $10.11 $9.83 $9.86 $246.50 13,794
2015-12-16 $9.65 $10.08 $9.65 $9.95 $248.75 16,741
2015-12-15 $9.67 $9.91 $9.49 $9.63 $240.75 14,455
2015-12-14 $9.86 $9.86 $9.47 $9.65 $241.25 15,303
2015-12-11 $10.19 $10.20 $9.68 $9.83 $245.75 9,465
2015-12-10 $10.04 $10.54 $10.04 $10.38 $259.50 16,238
2015-12-09 $10.10 $10.43 $9.94 $10.06 $251.50 8,188
2015-12-08 $10.41 $10.45 $10.02 $10.15 $253.75 11,358
2015-12-07 $10.71 $10.88 $10.48 $10.53 $263.25 9,803
2015-12-04 $10.86 $10.88 $10.59 $10.64 $266.00 9,451
2015-12-03 $11.24 $11.30 $10.68 $10.88 $272.00 18,588
2015-12-02 $11.19 $11.29 $10.92 $11.23 $280.75 18,295
2015-12-01 $11.10 $11.24 $10.97 $11.20 $280.00 24,322
2015-11-30 $10.88 $11.22 $10.87 $11.02 $275.50 20,849
2015-11-27 $10.94 $10.97 $10.85 $10.87 $271.75 3,388
2015-11-25 $10.72 $10.96 $10.66 $10.93 $273.25 10,678
2015-11-24 $10.75 $10.87 $10.50 $10.72 $268.00 19,119
2015-11-23 $10.58 $10.68 $10.34 $10.50 $262.50 8,626
2015-11-20 $10.78 $11.00 $10.32 $10.49 $262.25 12,595
2015-11-19 $10.58 $10.83 $10.51 $10.68 $267.00 11,882
2015-11-18 $10.30 $10.61 $10.21 $10.61 $265.25 8,944
2015-11-17 $10.20 $10.55 $10.09 $10.19 $254.75 9,390
2015-11-16 $10.47 $10.58 $10.00 $10.20 $255.00 16,845
2015-11-13 $10.48 $10.69 $10.37 $10.48 $262.00 6,349
2015-11-12 $10.79 $10.85 $10.47 $10.51 $262.75 8,593
2015-11-11 $11.00 $11.04 $10.69 $10.79 $269.75 6,310
2015-11-10 $10.98 $11.11 $10.79 $10.97 $274.25 10,848
2015-11-09 $11.05 $11.09 $10.80 $11.00 $275.00 15,544
2015-11-06 $10.75 $11.34 $10.75 $11.04 $276.00 22,098
2015-11-05 $10.79 $10.93 $10.39 $10.76 $269.00 29,522
2015-11-04 $11.15 $11.19 $10.50 $10.79 $269.75 13,529
2015-11-03 $11.26 $11.44 $10.99 $11.14 $278.50 17,035
2015-11-02 $10.65 $11.50 $10.65 $11.37 $284.25 21,640
2015-10-30 $10.20 $10.90 $10.20 $10.64 $266.00 27,106
2015-10-29 $9.93 $10.21 $9.77 $10.19 $254.75 55,912
2015-10-28 $9.36 $10.20 $9.36 $9.99 $249.75 106,592
2015-10-27 $11.20 $12.00 $8.91 $9.34 $233.50 189,099
2015-10-26 $17.72 $17.88 $17.39 $17.67 $441.75 6,090
2015-10-23 $17.89 $18.00 $17.65 $17.80 $445.00 6,247
2015-10-22 $18.26 $18.37 $17.69 $17.80 $445.00 6,251
2015-10-21 $18.45 $18.73 $18.19 $18.21 $455.25 5,981
2015-10-20 $18.03 $18.39 $18.03 $18.37 $459.25 11,951
2015-10-19 $17.85 $18.16 $17.76 $18.04 $451.00 6,450
2015-10-16 $18.20 $18.28 $17.81 $18.11 $452.75 6,704
2015-10-15 $18.12 $18.31 $17.90 $18.21 $455.25 5,663
2015-10-14 $17.85 $18.44 $17.84 $18.14 $453.50 5,461
2015-10-13 $18.41 $18.55 $17.88 $17.91 $447.75 6,056
2015-10-12 $18.99 $18.99 $18.64 $18.67 $466.75 3,852
2015-10-09 $18.80 $19.22 $18.75 $19.06 $476.50 6,369
2015-10-08 $18.68 $18.83 $18.53 $18.68 $467.00 6,186
2015-10-07 $18.56 $18.75 $18.32 $18.60 $465.00 13,666
2015-10-06 $18.60 $18.88 $18.39 $18.47 $461.75 6,681
2015-10-05 $17.61 $18.63 $17.61 $18.59 $464.75 8,192
2015-10-02 $16.81 $17.64 $16.54 $17.56 $439.00 20,122
2015-10-01 $18.45 $18.46 $16.65 $17.03 $425.75 20,254
2015-09-30 $18.72 $18.72 $18.24 $18.40 $460.00 5,832
2015-09-29 $18.57 $18.70 $18.36 $18.50 $462.50 6,014
2015-09-28 $18.68 $18.86 $18.50 $18.52 $463.00 5,408
2015-09-25 $19.22 $19.32 $18.83 $18.85 $471.25 7,770
2015-09-24 $19.19 $19.21 $18.61 $18.99 $474.75 10,088
2015-09-23 $19.98 $20.05 $19.21 $19.32 $483.00 4,938
2015-09-22 $20.70 $20.94 $19.69 $19.99 $499.75 12,263
2015-09-21 $21.09 $21.26 $20.71 $21.00 $525.00 5,935
2015-09-18 $20.96 $21.12 $20.75 $20.97 $524.25 16,131
2015-09-17 $21.18 $21.56 $21.12 $21.32 $533.00 4,171
2015-09-16 $21.31 $21.35 $21.09 $21.26 $531.50 2,947
2015-09-15 $20.69 $21.46 $20.69 $21.33 $533.25 2,449
2015-09-14 $21.11 $21.18 $20.66 $20.69 $517.25 3,473
2015-09-11 $20.83 $21.17 $20.75 $21.08 $527.00 3,814
2015-09-10 $21.06 $21.37 $20.72 $20.98 $524.50 4,107
2015-09-09 $21.26 $21.29 $20.81 $21.00 $525.00 4,044
2015-09-08 $21.25 $21.28 $20.88 $21.08 $527.00 4,383
2015-09-04 $20.56 $21.06 $20.56 $20.85 $521.25 2,013
2015-09-03 $20.56 $21.06 $20.56 $20.85 $521.25 3,959
2015-09-02 $20.62 $20.77 $20.21 $20.53 $513.25 9,116
2015-09-01 $21.18 $21.39 $20.09 $20.34 $508.50 10,330

Roadrunner Transportation Systems Inc (RRTS) News Headlines

Recent Roadrunner Transportation Systems Inc (RRTS) 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.