Sandstorm Gold Ltd (SAND)

Exchange: NYSE

$6.32 ($0.00) 0.00%

Data as of Nov. 26, 2021

Nov. 26, 2021
Sandstorm Gold Ltd - Daily Information
Click for more stock information on Sandstorm Gold Ltd.
Daily Information Data
Date Nov. 26, 2021
Open $6.40
Previous Close $6.32
High $6.42
Low $6.20
Adjusted Open $6.40
Previous Adjusted Close $6.32
Adjusted High $6.42
Adjusted Low $6.20

About Sandstorm Gold Ltd (SAND)

Sandstorm Gold Ltd. (Sandstorm Gold), formerly Sandstorm Resources Ltd., is a gold streaming company. The Company provides financing to gold mining companies that are looking for capital and in return, receives a gold streaming agreement. It is a non-operating gold mining company with seven gold streams in the portfolio, five of which are producing gold. The Company's projects include the Aurizona Gold project, the Santa Elena project, the Summit Mine project, the Ming Mine project, the Black Fox Mine project, Bracemac-McLeod project and the Bachelor Lake Mine. It holds 17% interest in the mine gold production from Aurizona. Santa Elena Project, in which the Company holds 20% interest. It holds 12% interest in the mine gold production from Black fox mine project. In October 2013, Sandstorm Gold Ltd announced the acquisition of Premier Royalty Inc.

Historical Stock Data for Sandstorm Gold Ltd (SAND)
Date Open High Low Close Adj.Close Volume
2021-11-26 $6.40 $6.42 $6.20 $6.32 $6.32 1,175,218
2021-11-24 $6.36 $6.40 $6.27 $6.32 $6.32 1,308,674
2021-11-23 $6.43 $6.51 $6.31 $6.37 $6.37 1,315,764
2021-11-22 $6.57 $6.67 $6.42 $6.55 $6.55 1,710,513
2021-11-19 $6.85 $6.91 $6.67 $6.67 $6.67 1,041,644
2021-11-18 $7.05 $7.08 $6.84 $6.87 $6.87 1,181,633
2021-11-17 $6.93 $7.00 $6.86 $6.92 $6.92 862,877
2021-11-16 $6.98 $7.05 $6.83 $6.86 $6.86 1,086,308
2021-11-15 $7.05 $7.05 $6.88 $7.03 $7.03 969,192
2021-11-12 $6.94 $7.15 $6.91 $7.02 $7.02 1,321,459
2021-11-11 $6.97 $7.01 $6.85 $6.99 $6.99 1,336,969
2021-11-10 $6.97 $7.03 $6.80 $6.85 $6.85 1,468,191
2021-11-09 $6.71 $6.83 $6.65 $6.82 $6.82 887,936
2021-11-08 $6.93 $6.93 $6.61 $6.73 $6.73 1,639,435
2021-11-05 $6.53 $6.76 $6.46 $6.76 $6.76 1,793,101
2021-11-04 $6.38 $6.75 $6.36 $6.45 $6.45 1,705,101
2021-11-03 $6.19 $6.30 $6.08 $6.28 $6.28 1,434,074
2021-11-02 $6.31 $6.37 $6.20 $6.25 $6.25 967,865
2021-11-01 $6.31 $6.42 $6.27 $6.38 $6.38 2,110,580
2021-10-29 $6.37 $6.42 $6.29 $6.33 $6.33 1,140,840
2021-10-28 $6.51 $6.61 $6.45 $6.47 $6.47 868,852
2021-10-27 $6.45 $6.59 $6.39 $6.52 $6.52 975,389
2021-10-26 $6.53 $6.56 $6.46 $6.50 $6.50 918,695
2021-10-25 $6.57 $6.63 $6.51 $6.56 $6.56 1,046,999
2021-10-22 $6.65 $6.82 $6.45 $6.50 $6.50 1,540,683
2021-10-21 $6.51 $6.57 $6.45 $6.53 $6.53 896,599
2021-10-20 $6.60 $6.67 $6.52 $6.56 $6.56 964,442
2021-10-19 $6.65 $6.65 $6.44 $6.53 $6.53 1,360,441
2021-10-18 $6.59 $6.59 $6.48 $6.48 $6.48 899,006
2021-10-15 $6.53 $6.70 $6.46 $6.59 $6.59 1,233,391
2021-10-14 $6.57 $6.67 $6.48 $6.65 $6.65 1,594,341
2021-10-13 $6.20 $6.57 $6.19 $6.46 $6.46 2,402,424
2021-10-12 $5.98 $6.19 $5.93 $6.17 $6.17 1,623,613
2021-10-11 $6.10 $6.11 $5.92 $5.95 $5.95 1,187,791
2021-10-08 $6.18 $6.22 $6.02 $6.08 $6.08 1,922,250
2021-10-07 $5.96 $6.10 $5.93 $6.01 $6.01 1,887,115
2021-10-06 $5.63 $5.93 $5.63 $5.93 $5.93 1,820,742
2021-10-05 $5.65 $5.67 $5.45 $5.65 $5.65 2,734,280
2021-10-04 $5.70 $5.80 $5.66 $5.73 $5.73 1,160,278
2021-10-01 $5.80 $5.80 $5.65 $5.70 $5.70 1,093,902
2021-09-30 $5.66 $5.84 $5.63 $5.76 $5.76 1,773,271
2021-09-29 $5.85 $5.89 $5.57 $5.60 $5.60 2,113,906
2021-09-28 $5.82 $5.94 $5.78 $5.88 $5.88 2,160,736
2021-09-27 $5.95 $6.11 $5.88 $5.90 $5.90 1,454,644
2021-09-24 $5.98 $6.07 $5.91 $5.92 $5.92 1,276,612
2021-09-23 $6.06 $6.09 $5.94 $5.99 $5.99 1,623,950
2021-09-22 $6.13 $6.27 $6.08 $6.12 $6.12 2,200,060
2021-09-21 $6.18 $6.25 $6.07 $6.11 $6.11 1,335,094
2021-09-20 $6.14 $6.20 $6.05 $6.14 $6.14 1,860,528
2021-09-17 $6.27 $6.30 $6.12 $6.25 $6.25 2,307,792
2021-09-16 $6.46 $6.46 $6.22 $6.31 $6.31 1,596,393
2021-09-15 $6.55 $6.65 $6.51 $6.62 $6.62 1,067,064
2021-09-14 $6.45 $6.67 $6.43 $6.56 $6.56 1,526,034
2021-09-13 $6.28 $6.49 $6.22 $6.44 $6.44 1,574,134
2021-09-10 $6.36 $6.43 $6.26 $6.28 $6.28 1,163,534
2021-09-09 $6.45 $6.45 $6.28 $6.36 $6.36 1,138,143
2021-09-08 $6.38 $6.45 $6.28 $6.39 $6.39 1,284,407
2021-09-07 $6.45 $6.49 $6.33 $6.38 $6.38 1,856,774
2021-09-03 $6.37 $6.60 $6.37 $6.52 $6.52 2,015,929
2021-09-02 $6.25 $6.36 $6.22 $6.31 $6.31 777,032
2021-09-01 $6.37 $6.40 $6.22 $6.27 $6.27 1,161,606
2021-08-31 $6.22 $6.39 $6.22 $6.35 $6.35 836,911
2021-08-30 $6.40 $6.47 $6.19 $6.25 $6.25 2,245,293
2021-08-27 $6.15 $6.39 $6.14 $6.32 $6.32 3,542,754
2021-08-26 $6.17 $6.27 $6.12 $6.18 $6.18 1,272,086
2021-08-25 $6.34 $6.37 $6.21 $6.23 $6.23 1,219,916
2021-08-24 $6.49 $6.49 $6.37 $6.42 $6.42 1,105,087
2021-08-23 $6.37 $6.49 $6.30 $6.41 $6.41 2,869,438
2021-08-20 $6.24 $6.34 $6.18 $6.22 $6.22 1,378,245
2021-08-19 $6.43 $6.45 $6.24 $6.27 $6.27 1,436,229
2021-08-18 $6.65 $6.66 $6.41 $6.51 $6.51 1,138,583
2021-08-17 $6.81 $6.83 $6.62 $6.67 $6.67 859,189
2021-08-16 $6.95 $6.99 $6.80 $6.81 $6.81 763,327
2021-08-13 $6.85 $7.03 $6.83 $6.98 $6.98 1,001,088
2021-08-12 $7.04 $7.04 $6.78 $6.79 $6.79 1,276,451
2021-08-11 $7.10 $7.14 $6.99 $7.04 $7.04 1,034,791
2021-08-10 $7.02 $7.11 $6.91 $6.98 $6.98 1,526,419
2021-08-09 $7.12 $7.26 $7.01 $7.08 $7.08 1,391,640
2021-08-06 $7.33 $7.40 $7.01 $7.34 $7.34 1,888,587
2021-08-05 $7.68 $7.73 $7.54 $7.61 $7.61 851,376
2021-08-04 $7.94 $8.05 $7.68 $7.70 $7.70 690,107
2021-08-03 $7.78 $7.91 $7.75 $7.86 $7.86 651,782
2021-08-02 $7.88 $7.88 $7.75 $7.80 $7.80 591,365
2021-07-30 $7.77 $7.90 $7.75 $7.86 $7.86 726,453
2021-07-29 $7.93 $7.97 $7.80 $7.82 $7.82 1,253,204
2021-07-28 $7.45 $7.69 $7.45 $7.69 $7.69 980,387
2021-07-27 $7.62 $7.68 $7.47 $7.50 $7.50 1,319,486
2021-07-26 $7.43 $7.64 $7.41 $7.62 $7.62 784,537
2021-07-23 $7.45 $7.52 $7.39 $7.45 $7.45 603,192
2021-07-22 $7.54 $7.55 $7.39 $7.50 $7.50 831,755
2021-07-21 $7.32 $7.61 $7.29 $7.56 $7.56 871,841
2021-07-20 $7.42 $7.56 $7.33 $7.39 $7.39 1,106,905
2021-07-19 $7.50 $7.60 $7.36 $7.40 $7.40 1,331,649
2021-07-16 $7.87 $7.92 $7.58 $7.63 $7.63 1,508,245
2021-07-15 $7.90 $8.03 $7.86 $7.96 $7.96 1,289,749
2021-07-14 $7.97 $8.04 $7.85 $7.92 $7.92 896,787
2021-07-13 $7.78 $7.98 $7.77 $7.87 $7.87 1,203,065
2021-07-12 $7.80 $7.93 $7.71 $7.82 $7.82 1,811,099
2021-07-09 $7.65 $7.87 $7.65 $7.82 $7.82 1,152,518
2021-07-08 $7.88 $7.92 $7.58 $7.64 $7.64 1,373,097
2021-07-07 $7.92 $7.93 $7.73 $7.85 $7.85 874,013
2021-07-06 $8.07 $8.16 $7.80 $7.89 $7.89 1,590,047
2021-07-02 $8.01 $8.03 $7.86 $7.96 $7.96 1,320,924
2021-07-01 $7.97 $8.02 $7.77 $7.90 $7.90 1,434,919
2021-06-30 $7.38 $7.90 $7.34 $7.89 $7.89 2,614,122
2021-06-29 $7.30 $7.47 $7.19 $7.34 $7.34 2,952,060
2021-06-28 $7.86 $7.87 $7.31 $7.48 $7.48 4,117,870
2021-06-25 $8.30 $8.36 $8.06 $8.08 $8.08 999,185
2021-06-24 $8.38 $8.45 $8.23 $8.25 $8.25 846,270
2021-06-23 $8.61 $8.67 $8.33 $8.33 $8.33 1,005,007
2021-06-22 $8.30 $8.53 $8.23 $8.49 $8.49 1,811,436
2021-06-21 $8.32 $8.42 $8.21 $8.35 $8.35 1,378,214
2021-06-18 $8.56 $8.64 $8.24 $8.24 $8.24 4,191,278
2021-06-17 $8.64 $8.89 $8.48 $8.55 $8.55 3,765,970
2021-06-16 $9.15 $9.31 $9.02 $9.08 $9.08 2,167,723
2021-06-15 $9.13 $9.22 $9.04 $9.15 $9.15 1,708,726
2021-06-14 $8.81 $9.25 $8.77 $9.16 $9.16 2,313,260
2021-06-11 $9.14 $9.15 $8.92 $8.92 $8.92 1,511,379
2021-06-10 $8.83 $9.19 $8.80 $9.19 $9.19 1,508,177
2021-06-09 $8.80 $8.90 $8.70 $8.78 $8.78 2,034,559
2021-06-08 $8.64 $8.78 $8.61 $8.76 $8.76 1,442,311
2021-06-07 $8.53 $8.75 $8.45 $8.71 $8.71 1,080,258
2021-06-04 $8.48 $8.60 $8.43 $8.59 $8.59 839,423
2021-06-03 $8.45 $8.60 $8.38 $8.40 $8.40 2,695,286
2021-06-02 $8.65 $8.73 $8.53 $8.68 $8.68 1,191,678
2021-06-01 $8.75 $8.82 $8.57 $8.60 $8.60 1,363,999
2021-05-28 $8.40 $8.73 $8.39 $8.71 $8.71 1,612,606
2021-05-27 $8.38 $8.53 $8.34 $8.46 $8.46 1,155,394
2021-05-26 $8.58 $8.62 $8.40 $8.42 $8.42 1,112,076
2021-05-25 $8.33 $8.56 $8.33 $8.49 $8.49 1,133,900
2021-05-24 $8.39 $8.49 $8.39 $8.40 $8.40 951,897
2021-05-21 $8.45 $8.45 $8.21 $8.40 $8.40 1,743,871
2021-05-20 $8.22 $8.42 $8.20 $8.37 $8.37 1,141,715
2021-05-19 $8.48 $8.59 $8.26 $8.34 $8.34 1,761,472
2021-05-18 $8.74 $8.76 $8.52 $8.54 $8.54 1,466,479
2021-05-17 $8.39 $8.80 $8.34 $8.73 $8.73 2,041,372
2021-05-14 $8.11 $8.34 $8.11 $8.31 $8.31 1,402,136
2021-05-13 $8.01 $8.12 $7.92 $8.05 $8.05 1,389,438
2021-05-12 $8.06 $8.13 $7.98 $8.08 $8.08 2,267,628
2021-05-11 $7.65 $8.05 $7.53 $8.04 $8.04 2,416,370
2021-05-10 $8.12 $8.15 $7.80 $7.81 $7.81 2,293,331
2021-05-07 $8.25 $8.28 $7.97 $8.03 $8.03 2,162,669
2021-05-06 $7.83 $8.25 $7.83 $8.10 $8.10 2,151,982
2021-05-05 $7.83 $7.83 $7.64 $7.73 $7.73 657,800
2021-05-04 $7.75 $7.96 $7.64 $7.78 $7.78 2,240,118
2021-05-03 $7.56 $7.84 $7.52 $7.80 $7.80 2,178,213
2021-04-30 $7.55 $7.61 $7.38 $7.42 $7.42 970,997
2021-04-29 $7.71 $7.78 $7.51 $7.58 $7.58 1,292,468
2021-04-28 $7.69 $7.84 $7.60 $7.79 $7.79 1,151,132
2021-04-27 $7.83 $7.87 $7.75 $7.76 $7.76 1,430,694
2021-04-26 $7.63 $7.81 $7.57 $7.80 $7.80 1,369,011
2021-04-23 $7.81 $7.87 $7.63 $7.64 $7.64 1,503,584
2021-04-22 $7.84 $7.88 $7.71 $7.81 $7.81 1,631,888
2021-04-21 $7.66 $7.88 $7.63 $7.87 $7.87 1,527,539
2021-04-20 $7.51 $7.63 $7.42 $7.61 $7.61 1,331,638
2021-04-19 $7.68 $7.72 $7.54 $7.57 $7.57 1,561,653
2021-04-16 $7.90 $7.90 $7.63 $7.68 $7.68 2,035,005
2021-04-15 $7.41 $7.76 $7.41 $7.72 $7.72 2,407,008
2021-04-14 $7.59 $7.63 $7.32 $7.34 $7.34 1,257,956
2021-04-13 $7.56 $7.66 $7.52 $7.60 $7.60 1,433,289
2021-04-12 $7.55 $7.58 $7.37 $7.48 $7.48 1,633,768
2021-04-09 $7.40 $7.66 $7.37 $7.59 $7.59 2,438,718
2021-04-08 $7.31 $7.58 $7.29 $7.56 $7.56 2,146,305
2021-04-07 $7.32 $7.33 $7.16 $7.19 $7.19 1,776,686
2021-04-06 $7.18 $7.39 $7.16 $7.38 $7.38 2,085,467
2021-04-05 $7.08 $7.18 $6.98 $7.08 $7.08 1,657,121
2021-04-01 $6.91 $7.06 $6.90 $7.04 $7.04 1,532,477
2021-03-31 $6.62 $6.85 $6.62 $6.80 $6.80 1,857,167
2021-03-30 $6.60 $6.67 $6.52 $6.59 $6.59 1,840,877
2021-03-29 $6.85 $6.85 $6.61 $6.79 $6.79 1,713,185
2021-03-26 $6.69 $6.85 $6.68 $6.84 $6.84 1,237,916
2021-03-25 $6.72 $6.80 $6.56 $6.67 $6.67 1,688,711
2021-03-24 $6.93 $6.93 $6.78 $6.80 $6.80 1,689,106
2021-03-23 $7.18 $7.20 $6.86 $6.91 $6.91 2,187,280
2021-03-22 $7.20 $7.33 $7.18 $7.22 $7.22 1,818,015
2021-03-19 $7.20 $7.23 $7.08 $7.17 $7.17 2,554,177
2021-03-18 $7.10 $7.29 $7.03 $7.16 $7.16 2,373,853
2021-03-17 $7.00 $7.25 $6.93 $7.20 $7.20 1,876,573
2021-03-16 $7.10 $7.12 $6.98 $7.04 $7.04 1,478,751
2021-03-15 $7.00 $7.16 $6.95 $7.07 $7.07 2,906,410
2021-03-12 $6.75 $6.96 $6.67 $6.94 $6.94 1,686,781
2021-03-11 $6.85 $6.94 $6.78 $6.88 $6.88 2,258,890
2021-03-10 $6.76 $6.79 $6.59 $6.77 $6.77 2,104,050
2021-03-09 $6.70 $6.83 $6.61 $6.68 $6.68 2,395,404
2021-03-08 $6.36 $6.52 $6.33 $6.44 $6.44 2,440,030
2021-03-05 $6.10 $6.36 $6.06 $6.35 $6.35 2,193,150
2021-03-04 $6.10 $6.25 $5.96 $6.10 $6.10 2,967,060
2021-03-03 $6.27 $6.29 $6.06 $6.15 $6.15 2,090,285
2021-03-02 $6.14 $6.45 $6.10 $6.42 $6.42 1,771,772
2021-03-01 $6.18 $6.30 $6.03 $6.04 $6.04 2,478,997
2021-02-26 $6.32 $6.33 $5.97 $6.05 $6.05 3,748,456
2021-02-25 $6.43 $6.60 $6.32 $6.38 $6.38 2,433,515
2021-02-24 $6.45 $6.60 $6.34 $6.57 $6.57 1,561,476
2021-02-23 $6.72 $6.72 $6.43 $6.49 $6.49 2,671,490
2021-02-22 $6.36 $6.81 $6.36 $6.73 $6.73 3,729,673
2021-02-19 $6.44 $6.47 $6.33 $6.33 $6.33 2,510,211
2021-02-18 $6.46 $6.60 $6.37 $6.40 $6.40 1,832,036
2021-02-17 $6.50 $6.54 $6.37 $6.46 $6.46 2,235,874
2021-02-16 $6.45 $6.58 $6.36 $6.56 $6.56 2,058,858
2021-02-12 $6.40 $6.59 $6.22 $6.49 $6.49 1,992,932
2021-02-11 $6.64 $6.67 $6.42 $6.44 $6.44 2,027,670
2021-02-10 $6.71 $6.73 $6.52 $6.63 $6.63 1,515,424
2021-02-09 $6.68 $6.69 $6.52 $6.62 $6.62 1,594,205
2021-02-08 $6.50 $6.68 $6.45 $6.59 $6.59 1,981,126
2021-02-05 $6.30 $6.43 $6.18 $6.40 $6.40 3,617,069
2021-02-04 $6.61 $6.61 $6.26 $6.27 $6.27 4,978,911
2021-02-03 $6.47 $6.55 $6.43 $6.50 $6.50 1,241,251
2021-02-02 $6.64 $6.68 $6.42 $6.42 $6.42 1,871,756
2021-02-01 $6.80 $6.84 $6.53 $6.78 $6.78 3,478,995
2021-01-29 $6.83 $6.87 $6.44 $6.46 $6.46 2,573,904
2021-01-28 $6.52 $6.74 $6.44 $6.58 $6.58 2,659,222
2021-01-27 $6.63 $6.65 $6.35 $6.38 $6.38 2,100,848
2021-01-26 $6.57 $6.77 $6.50 $6.75 $6.75 1,768,478
2021-01-25 $6.66 $6.71 $6.50 $6.57 $6.57 1,314,737
2021-01-22 $6.56 $6.71 $6.44 $6.64 $6.64 1,886,667
2021-01-21 $6.91 $6.92 $6.64 $6.70 $6.70 1,563,796
2021-01-20 $6.80 $6.92 $6.74 $6.87 $6.87 1,413,673
2021-01-19 $6.67 $6.77 $6.57 $6.67 $6.67 1,451,749
2021-01-15 $6.85 $6.88 $6.63 $6.65 $6.65 1,358,941
2021-01-14 $6.88 $7.00 $6.83 $6.86 $6.86 1,457,191
2021-01-13 $6.97 $7.03 $6.83 $6.84 $6.84 1,489,705
2021-01-12 $7.00 $7.02 $6.82 $6.92 $6.92 1,726,453
2021-01-11 $6.87 $7.12 $6.76 $6.99 $6.99 1,899,710
2021-01-08 $7.23 $7.26 $6.86 $6.98 $6.98 2,962,292
2021-01-07 $7.40 $7.47 $7.21 $7.36 $7.36 1,556,377
2021-01-06 $7.45 $7.46 $7.23 $7.43 $7.43 2,008,005
2021-01-05 $7.77 $7.81 $7.43 $7.51 $7.51 2,190,875
2021-01-04 $7.47 $7.73 $7.36 $7.66 $7.66 2,815,308
2020-12-31 $7.34 $7.35 $7.14 $7.17 $7.17 1,046,229
2020-12-30 $7.12 $7.31 $7.12 $7.30 $7.30 1,454,407
2020-12-29 $7.14 $7.28 $7.09 $7.12 $7.12 1,325,383
2020-12-28 $7.39 $7.50 $7.14 $7.15 $7.15 1,237,601
2020-12-24 $7.18 $7.30 $7.12 $7.26 $7.26 559,023
2020-12-23 $7.16 $7.29 $7.09 $7.23 $7.23 1,759,723
2020-12-22 $7.50 $7.50 $7.04 $7.05 $7.05 2,307,695
2020-12-21 $7.41 $7.62 $7.32 $7.49 $7.49 1,983,438
2020-12-18 $7.66 $7.66 $7.29 $7.29 $7.29 2,442,522
2020-12-17 $7.53 $7.72 $7.49 $7.68 $7.68 1,893,768
2020-12-16 $7.37 $7.46 $7.22 $7.37 $7.37 1,416,093
2020-12-15 $7.16 $7.37 $7.16 $7.30 $7.30 1,467,269
2020-12-14 $7.21 $7.27 $7.03 $7.04 $7.04 1,466,610
2020-12-11 $7.22 $7.29 $7.11 $7.18 $7.18 1,228,497
2020-12-10 $7.28 $7.44 $7.18 $7.23 $7.23 1,186,571
2020-12-09 $7.50 $7.52 $7.16 $7.28 $7.28 1,669,203
2020-12-08 $7.75 $7.75 $7.58 $7.61 $7.61 1,034,334
2020-12-07 $7.36 $7.78 $7.34 $7.68 $7.68 1,660,973
2020-12-04 $7.56 $7.60 $7.38 $7.39 $7.39 1,389,377
2020-12-03 $7.60 $7.66 $7.46 $7.56 $7.56 944,408
2020-12-02 $7.63 $7.66 $7.47 $7.60 $7.60 956,879
2020-12-01 $7.57 $7.67 $7.29 $7.63 $7.63 1,941,085
2020-11-30 $7.28 $7.35 $7.11 $7.29 $7.29 1,719,778
2020-11-27 $7.20 $7.39 $7.16 $7.37 $7.37 814,748
2020-11-25 $7.22 $7.30 $7.17 $7.25 $7.25 1,528,483
2020-11-24 $7.00 $7.21 $6.95 $7.15 $7.15 2,295,480
2020-11-23 $7.44 $7.45 $7.12 $7.15 $7.15 2,089,947
2020-11-20 $7.57 $7.64 $7.43 $7.47 $7.47 1,038,559
2020-11-19 $7.36 $7.55 $7.30 $7.47 $7.47 1,162,328
2020-11-18 $7.68 $7.69 $7.47 $7.47 $7.47 1,192,038
2020-11-17 $7.61 $7.74 $7.53 $7.64 $7.64 1,520,182
2020-11-16 $7.63 $7.78 $7.56 $7.61 $7.61 1,669,519
2020-11-13 $7.83 $7.87 $7.61 $7.64 $7.64 968,685
2020-11-12 $7.70 $7.89 $7.68 $7.73 $7.73 1,286,674
2020-11-11 $7.58 $7.69 $7.50 $7.60 $7.60 1,317,405
2020-11-10 $8.03 $8.06 $7.60 $7.60 $7.60 2,096,271
2020-11-09 $7.86 $8.04 $7.63 $8.00 $8.00 2,386,067
2020-11-06 $8.27 $8.28 $8.04 $8.21 $8.21 1,652,125
2020-11-05 $7.80 $8.20 $7.77 $8.17 $8.17 2,289,235
2020-11-04 $7.62 $7.74 $7.44 $7.48 $7.48 1,070,303
2020-11-03 $7.69 $7.74 $7.58 $7.63 $7.63 1,047,804
2020-11-02 $7.39 $7.57 $7.32 $7.56 $7.56 1,118,593
2020-10-30 $7.65 $7.73 $7.28 $7.40 $7.40 1,645,322
2020-10-29 $7.36 $7.59 $7.29 $7.58 $7.58 1,919,498
2020-10-28 $7.95 $7.99 $7.38 $7.42 $7.42 3,407,328
2020-10-27 $8.05 $8.22 $7.97 $8.21 $8.21 2,030,444
2020-10-26 $8.08 $8.27 $8.02 $8.05 $8.05 798,096
2020-10-23 $8.28 $8.30 $8.09 $8.16 $8.16 704,192
2020-10-22 $8.25 $8.32 $8.16 $8.28 $8.28 1,024,749
2020-10-21 $8.34 $8.52 $8.32 $8.39 $8.39 840,718
2020-10-20 $8.17 $8.36 $8.13 $8.26 $8.26 955,621
2020-10-19 $8.45 $8.56 $8.13 $8.13 $8.13 979,879
2020-10-16 $8.43 $8.45 $8.29 $8.42 $8.42 1,155,992
2020-10-15 $8.39 $8.51 $8.33 $8.41 $8.41 719,827
2020-10-14 $8.67 $8.69 $8.50 $8.57 $8.57 894,745
2020-10-13 $8.60 $8.68 $8.32 $8.50 $8.50 1,133,375
2020-10-12 $8.74 $8.75 $8.59 $8.70 $8.70 776,802
2020-10-09 $8.46 $8.75 $8.43 $8.73 $8.73 1,811,368
2020-10-08 $8.30 $8.37 $8.20 $8.27 $8.27 1,203,020
2020-10-07 $8.34 $8.37 $8.16 $8.20 $8.20 970,617
2020-10-06 $8.63 $8.63 $8.21 $8.21 $8.21 1,407,544
2020-10-05 $8.48 $8.75 $8.48 $8.57 $8.57 880,002
2020-10-02 $8.45 $8.52 $8.34 $8.45 $8.45 932,406
2020-10-01 $8.55 $8.66 $8.45 $8.54 $8.54 819,472
2020-09-30 $8.39 $8.55 $8.29 $8.44 $8.44 1,020,554
2020-09-29 $8.43 $8.57 $8.37 $8.47 $8.47 1,138,497
2020-09-28 $8.48 $8.49 $8.20 $8.37 $8.37 1,235,599
2020-09-25 $8.37 $8.51 $8.29 $8.33 $8.33 1,354,708
2020-09-24 $8.07 $8.53 $8.04 $8.46 $8.46 1,714,867
2020-09-23 $8.50 $8.50 $8.09 $8.15 $8.15 2,500,498
2020-09-22 $8.66 $8.75 $8.51 $8.61 $8.61 1,268,228
2020-09-21 $9.00 $9.05 $8.61 $8.64 $8.64 2,544,804
2020-09-18 $9.52 $9.56 $9.23 $9.25 $9.25 2,077,426
2020-09-17 $9.27 $9.49 $9.19 $9.46 $9.46 728,965
2020-09-16 $9.62 $9.65 $9.41 $9.50 $9.50 1,141,307
2020-09-15 $9.64 $9.67 $9.37 $9.52 $9.52 1,313,393
2020-09-14 $9.09 $9.53 $9.09 $9.50 $9.50 1,916,558
2020-09-11 $9.12 $9.23 $8.94 $8.99 $8.99 1,276,008
2020-09-10 $9.26 $9.34 $8.97 $9.02 $9.02 1,228,425
2020-09-09 $8.84 $9.21 $8.84 $9.18 $9.18 2,036,097
2020-09-08 $8.64 $8.99 $8.55 $8.76 $8.76 1,336,224
2020-09-04 $8.93 $8.97 $8.55 $8.91 $8.91 1,376,222
2020-09-03 $8.86 $9.02 $8.72 $9.00 $9.00 1,389,701
2020-09-02 $8.80 $9.03 $8.66 $9.01 $9.01 1,436,801
2020-09-01 $9.33 $9.33 $8.82 $8.94 $8.94 1,517,521
2020-08-31 $9.12 $9.30 $9.07 $9.14 $9.14 1,454,607
2020-08-28 $8.98 $9.19 $8.96 $9.12 $9.12 1,127,720
2020-08-27 $9.17 $9.18 $8.72 $8.83 $8.83 1,475,834
2020-08-26 $8.53 $9.02 $8.52 $9.02 $9.02 1,440,524
2020-08-25 $8.56 $8.67 $8.44 $8.67 $8.67 1,338,518
2020-08-24 $8.90 $8.94 $8.55 $8.56 $8.56 1,860,441
2020-08-21 $8.86 $8.94 $8.72 $8.80 $8.80 1,208,674
2020-08-20 $8.74 $9.11 $8.65 $9.05 $9.05 1,499,332
2020-08-19 $9.07 $9.12 $8.74 $8.75 $8.75 3,229,151
2020-08-18 $9.53 $9.54 $9.05 $9.20 $9.20 1,500,407
2020-08-17 $9.10 $9.29 $9.00 $9.28 $9.28 1,759,429
2020-08-14 $8.87 $8.90 $8.64 $8.82 $8.82 1,146,192
2020-08-13 $8.66 $8.96 $8.62 $8.88 $8.88 1,877,042
2020-08-12 $8.73 $8.78 $8.50 $8.50 $8.50 2,275,237
2020-08-11 $8.72 $8.96 $8.48 $8.53 $8.53 3,862,427
2020-08-10 $9.40 $9.54 $9.12 $9.16 $9.16 1,861,766
2020-08-07 $9.25 $9.44 $9.15 $9.27 $9.27 2,461,912
2020-08-06 $9.96 $9.96 $9.28 $9.51 $9.51 3,486,483
2020-08-05 $10.25 $10.27 $9.78 $9.82 $9.82 3,213,985
2020-08-04 $9.42 $9.98 $9.28 $9.97 $9.97 2,595,529
2020-08-03 $9.62 $9.67 $9.25 $9.48 $9.48 2,197,083
2020-07-31 $9.95 $9.98 $9.60 $9.62 $9.62 2,683,508
2020-07-30 $9.86 $9.97 $9.51 $9.68 $9.68 2,635,989
2020-07-29 $10.46 $10.48 $9.88 $10.10 $10.10 3,146,487
2020-07-28 $10.37 $10.55 $10.22 $10.38 $10.38 1,919,711
2020-07-27 $10.35 $10.63 $10.30 $10.54 $10.54 4,513,732
2020-07-24 $9.77 $9.95 $9.73 $9.95 $9.95 2,234,014
2020-07-23 $10.13 $10.13 $9.52 $9.68 $9.68 3,487,562
2020-07-22 $10.07 $10.31 $10.05 $10.13 $10.13 1,916,160
2020-07-21 $10.10 $10.19 $9.89 $9.99 $9.99 2,330,810
2020-07-20 $9.85 $10.02 $9.73 $9.95 $9.95 2,030,428
2020-07-17 $9.70 $9.82 $9.58 $9.74 $9.74 1,303,100
2020-07-16 $9.70 $9.74 $9.53 $9.60 $9.60 1,311,100
2020-07-15 $9.67 $9.77 $9.46 $9.74 $9.74 1,379,800
2020-07-14 $9.20 $9.72 $9.09 $9.70 $9.70 2,752,400
2020-07-13 $9.90 $10.00 $9.25 $9.26 $9.26 2,523,300
2020-07-10 $9.80 $9.83 $9.57 $9.72 $9.72 1,453,500
2020-07-09 $9.91 $9.95 $9.51 $9.75 $9.75 2,133,300
2020-07-08 $9.95 $10.08 $9.69 $9.79 $9.79 2,315,500
2020-07-07 $9.50 $9.76 $9.41 $9.73 $9.73 1,823,000
2020-07-06 $9.65 $9.67 $9.40 $9.52 $9.52 1,516,900
2020-07-02 $9.47 $9.78 $9.46 $9.50 $9.50 1,654,700
2020-07-01 $9.61 $9.62 $9.27 $9.57 $9.57 1,394,500
2020-06-30 $9.20 $9.64 $9.08 $9.62 $9.62 2,500,900
2020-06-29 $9.39 $9.40 $9.19 $9.25 $9.25 1,795,400
2020-06-26 $9.20 $9.39 $8.96 $9.35 $9.35 2,027,621
2020-06-25 $9.05 $9.24 $8.98 $9.24 $9.24 1,703,174
2020-06-24 $9.40 $9.44 $8.92 $9.04 $9.04 3,493,800
2020-06-23 $9.27 $9.50 $9.17 $9.39 $9.39 2,902,289
2020-06-22 $8.73 $9.25 $8.70 $9.14 $9.14 4,362,106
2020-06-19 $8.28 $8.66 $8.21 $8.50 $8.50 3,736,009
2020-06-18 $8.25 $8.44 $8.12 $8.16 $8.16 1,621,378
2020-06-17 $8.29 $8.45 $8.25 $8.31 $8.31 1,124,301
2020-06-16 $8.44 $8.55 $8.22 $8.24 $8.24 2,002,301
2020-06-15 $7.88 $8.43 $7.72 $8.40 $8.40 2,520,860
2020-06-12 $8.23 $8.38 $8.06 $8.09 $8.09 2,193,839
2020-06-11 $8.47 $8.66 $8.01 $8.09 $8.09 3,176,209
2020-06-10 $8.33 $8.49 $8.00 $8.49 $8.49 2,335,812
2020-06-09 $8.45 $8.45 $8.18 $8.20 $8.20 2,092,231
2020-06-08 $8.20 $8.32 $8.09 $8.29 $8.29 2,120,781
2020-06-05 $8.02 $8.17 $7.86 $8.16 $8.16 2,829,819
2020-06-04 $8.38 $8.48 $8.24 $8.32 $8.32 2,100,799
2020-06-03 $8.10 $8.31 $8.01 $8.26 $8.26 2,372,824
2020-06-02 $8.75 $8.77 $8.31 $8.31 $8.31 2,311,849
2020-06-01 $8.35 $8.73 $8.34 $8.73 $8.73 2,272,531
2020-05-29 $8.60 $8.62 $8.30 $8.34 $8.34 3,344,937
2020-05-28 $8.59 $8.70 $8.26 $8.31 $8.31 2,767,866
2020-05-27 $8.02 $8.36 $7.91 $8.36 $8.36 4,003,428
2020-05-26 $8.69 $8.71 $8.24 $8.34 $8.34 2,819,987
2020-05-22 $8.57 $8.79 $8.52 $8.71 $8.71 1,856,920
2020-05-21 $8.65 $8.69 $8.32 $8.49 $8.49 1,971,536
2020-05-20 $8.83 $8.92 $8.67 $8.74 $8.74 1,730,839
2020-05-19 $8.63 $9.02 $8.59 $8.81 $8.81 2,793,835
2020-05-18 $8.70 $8.81 $8.36 $8.54 $8.54 3,259,477
2020-05-15 $8.46 $8.64 $8.23 $8.55 $8.55 3,343,519
2020-05-14 $7.88 $8.20 $7.83 $8.03 $8.03 2,008,793
2020-05-13 $8.15 $8.15 $7.64 $7.86 $7.86 2,220,772
2020-05-12 $7.82 $8.28 $7.80 $7.85 $7.85 2,905,285
2020-05-11 $7.99 $8.03 $7.64 $7.72 $7.72 2,983,697
2020-05-08 $8.05 $8.39 $7.87 $7.99 $7.99 5,202,091
2020-05-07 $8.35 $8.69 $8.15 $8.56 $8.56 2,680,190
2020-05-06 $8.19 $8.33 $8.04 $8.21 $8.21 1,583,316
2020-05-05 $8.16 $8.41 $8.00 $8.31 $8.31 2,717,499
2020-05-04 $8.29 $8.47 $8.16 $8.25 $8.25 3,346,666
2020-05-01 $7.57 $8.11 $7.41 $8.09 $8.09 3,365,602
2020-04-30 $8.24 $8.27 $7.70 $7.78 $7.78 4,032,753
2020-04-29 $8.00 $8.40 $7.92 $8.36 $8.36 4,242,768
2020-04-28 $7.96 $8.12 $7.73 $7.99 $7.99 3,333,333
2020-04-27 $7.60 $7.96 $7.44 $7.89 $7.89 3,670,913
2020-04-24 $7.69 $7.74 $7.25 $7.56 $7.56 2,669,296
2020-04-23 $7.29 $7.82 $7.25 $7.46 $7.46 4,290,607
2020-04-22 $6.73 $7.15 $6.72 $7.07 $7.07 3,025,970
2020-04-21 $6.47 $6.74 $6.47 $6.60 $6.60 2,122,069
2020-04-20 $6.42 $6.74 $6.41 $6.64 $6.64 2,200,844
2020-04-17 $6.49 $6.63 $6.37 $6.42 $6.42 3,370,093
2020-04-16 $6.65 $6.77 $6.46 $6.66 $6.66 2,162,345
2020-04-15 $6.50 $6.68 $6.21 $6.49 $6.49 2,726,130
2020-04-14 $6.90 $7.15 $6.38 $6.56 $6.56 4,356,127
2020-04-13 $5.82 $6.60 $5.61 $6.54 $6.54 4,251,915
2020-04-09 $5.92 $6.13 $5.64 $5.79 $5.79 5,788,538
2020-04-08 $5.64 $5.80 $5.57 $5.63 $5.63 1,793,318
2020-04-07 $5.83 $5.84 $5.55 $5.69 $5.69 2,009,838
2020-04-06 $5.56 $5.80 $5.40 $5.72 $5.72 2,914,883
2020-04-03 $5.47 $5.69 $5.27 $5.32 $5.32 1,834,874
2020-04-02 $5.40 $5.76 $5.32 $5.49 $5.49 2,623,376
2020-04-01 $5.01 $5.30 $4.96 $5.26 $5.26 1,983,066
2020-03-31 $5.03 $5.34 $5.00 $5.01 $5.01 1,631,509
2020-03-30 $5.17 $5.55 $4.96 $5.13 $5.13 2,079,978
2020-03-27 $5.57 $5.80 $5.20 $5.34 $5.34 2,567,437
2020-03-26 $5.84 $6.25 $5.59 $5.89 $5.89 3,648,510
2020-03-25 $5.46 $5.92 $5.22 $5.75 $5.75 4,014,733
2020-03-24 $5.67 $5.85 $5.26 $5.38 $5.38 4,446,147
2020-03-23 $4.65 $5.20 $4.48 $4.99 $4.99 4,282,177
2020-03-20 $5.09 $5.24 $4.45 $4.52 $4.52 4,381,396
2020-03-19 $4.80 $5.52 $4.18 $4.95 $4.95 5,132,391
2020-03-18 $5.39 $6.00 $4.70 $4.78 $4.78 4,693,485
2020-03-17 $4.57 $5.70 $4.53 $5.69 $5.69 6,667,747
2020-03-16 $3.46 $4.81 $3.32 $4.67 $4.67 6,166,309
2020-03-13 $4.43 $4.44 $3.87 $3.88 $3.88 5,374,198
2020-03-12 $4.29 $4.84 $4.00 $4.26 $4.26 7,453,900
2020-03-11 $5.72 $5.72 $5.03 $5.12 $5.12 3,402,947
2020-03-10 $5.85 $6.01 $5.50 $5.74 $5.74 3,499,391
2020-03-09 $5.96 $6.10 $5.60 $5.79 $5.79 2,120,506
2020-03-06 $6.39 $6.43 $5.99 $6.32 $6.32 2,514,611
2020-03-05 $6.21 $6.42 $6.09 $6.34 $6.34 2,722,913
2020-03-04 $6.32 $6.40 $6.05 $6.16 $6.16 3,476,591
2020-03-03 $6.13 $6.57 $5.93 $6.26 $6.26 5,374,314
2020-03-02 $6.10 $6.15 $5.87 $6.06 $6.06 2,828,838
2020-02-28 $6.40 $6.43 $5.73 $5.93 $5.93 7,009,294
2020-02-27 $7.48 $7.52 $6.80 $6.80 $6.80 3,858,025
2020-02-26 $7.40 $7.45 $7.25 $7.39 $7.39 1,634,129
2020-02-25 $7.54 $7.81 $7.41 $7.42 $7.42 3,774,357
2020-02-24 $7.90 $7.90 $7.50 $7.66 $7.66 6,150,193
2020-02-21 $7.26 $7.62 $7.21 $7.57 $7.57 3,108,735
2020-02-20 $7.12 $7.25 $7.12 $7.19 $7.19 2,270,400
2020-02-19 $7.30 $7.30 $7.08 $7.22 $7.22 2,091,267
2020-02-18 $7.22 $7.27 $7.12 $7.26 $7.26 2,287,377
2020-02-14 $6.99 $7.20 $6.92 $7.13 $7.13 1,788,338
2020-02-13 $6.89 $6.96 $6.81 $6.90 $6.90 2,122,212
2020-02-12 $6.85 $6.93 $6.78 $6.83 $6.83 1,941,061
2020-02-11 $6.83 $6.88 $6.76 $6.88 $6.88 1,514,531
2020-02-10 $6.80 $6.89 $6.70 $6.84 $6.84 1,629,564
2020-02-07 $6.85 $6.86 $6.71 $6.71 $6.71 2,328,511
2020-02-06 $6.67 $6.81 $6.59 $6.79 $6.79 1,323,869
2020-02-05 $6.54 $6.68 $6.52 $6.60 $6.60 1,013,535
2020-02-04 $6.55 $6.61 $6.42 $6.58 $6.58 1,533,420
2020-02-03 $6.83 $6.84 $6.65 $6.67 $6.67 1,180,819
2020-01-31 $6.87 $6.96 $6.81 $6.86 $6.86 1,350,371
2020-01-30 $6.88 $6.98 $6.81 $6.85 $6.85 1,652,197
2020-01-29 $6.75 $6.91 $6.71 $6.90 $6.90 1,661,439
2020-01-28 $6.81 $6.89 $6.65 $6.75 $6.75 1,405,426
2020-01-27 $7.11 $7.13 $6.86 $6.89 $6.89 1,980,062
2020-01-24 $6.85 $7.01 $6.79 $6.98 $6.98 1,799,614
2020-01-23 $6.76 $6.99 $6.75 $6.85 $6.85 1,143,481
2020-01-22 $6.86 $6.96 $6.80 $6.80 $6.80 1,364,405
2020-01-21 $6.92 $7.00 $6.80 $6.88 $6.88 1,764,722
2020-01-17 $7.02 $7.09 $6.82 $6.90 $6.90 1,647,636
2020-01-16 $6.91 $7.00 $6.86 $6.99 $6.99 995,790
2020-01-15 $6.89 $7.01 $6.80 $6.98 $6.98 2,071,192
2020-01-14 $6.62 $6.83 $6.53 $6.80 $6.80 2,055,045
2020-01-13 $6.87 $6.88 $6.67 $6.68 $6.68 1,680,685
2020-01-10 $6.78 $6.93 $6.78 $6.88 $6.88 1,882,932
2020-01-09 $6.80 $6.88 $6.72 $6.78 $6.78 1,694,175
2020-01-08 $7.22 $7.22 $6.85 $6.86 $6.86 2,743,223
2020-01-07 $7.05 $7.23 $7.00 $7.20 $7.20 1,998,319
2020-01-06 $7.55 $7.55 $6.96 $7.04 $7.04 4,162,824
2020-01-03 $7.60 $7.65 $7.31 $7.34 $7.34 1,926,224
2020-01-02 $7.55 $7.67 $7.36 $7.45 $7.45 2,116,319
2019-12-31 $7.59 $7.61 $7.45 $7.45 $7.45 1,549,759
2019-12-30 $7.39 $7.55 $7.32 $7.53 $7.53 1,901,918
2019-12-27 $7.45 $7.47 $7.32 $7.34 $7.34 1,491,032
2019-12-26 $7.40 $7.55 $7.31 $7.45 $7.45 2,353,690
2019-12-24 $7.20 $7.37 $7.15 $7.31 $7.31 2,003,013
2019-12-23 $6.76 $7.13 $6.76 $7.11 $7.11 2,421,861
2019-12-20 $6.88 $6.93 $6.65 $6.67 $6.67 2,489,434
2019-12-19 $6.83 $6.91 $6.70 $6.90 $6.90 1,182,346
2019-12-18 $6.78 $6.84 $6.73 $6.79 $6.79 1,167,588
2019-12-17 $6.82 $6.89 $6.78 $6.78 $6.78 1,141,622
2019-12-16 $7.02 $7.02 $6.79 $6.80 $6.80 1,550,514
2019-12-13 $6.80 $7.00 $6.80 $6.92 $6.92 1,462,334
2019-12-12 $7.00 $7.12 $6.80 $6.83 $6.83 1,715,939
2019-12-11 $6.76 $6.93 $6.71 $6.89 $6.89 1,381,735
2019-12-10 $6.75 $6.79 $6.65 $6.75 $6.75 1,155,775
2019-12-09 $6.68 $6.72 $6.62 $6.65 $6.65 1,148,752
2019-12-06 $6.79 $6.79 $6.66 $6.66 $6.66 1,473,408
2019-12-05 $6.76 $6.95 $6.76 $6.88 $6.88 1,111,654
2019-12-04 $6.89 $6.90 $6.72 $6.80 $6.80 1,268,576
2019-12-03 $6.84 $6.97 $6.81 $6.92 $6.92 1,906,546
2019-12-02 $6.73 $6.90 $6.64 $6.72 $6.72 1,445,665
2019-11-29 $6.56 $6.75 $6.54 $6.73 $6.73 1,030,409
2019-11-27 $6.61 $6.62 $6.45 $6.58 $6.58 1,061,650
2019-11-26 $6.48 $6.68 $6.46 $6.64 $6.64 1,189,622
2019-11-25 $6.55 $6.60 $6.43 $6.49 $6.49 1,264,366
2019-11-22 $6.60 $6.64 $6.53 $6.56 $6.56 1,212,020
2019-11-21 $6.82 $6.91 $6.58 $6.58 $6.58 2,048,190
2019-11-20 $6.73 $6.88 $6.71 $6.83 $6.83 1,287,619
2019-11-19 $6.71 $6.87 $6.67 $6.73 $6.73 1,563,193
2019-11-18 $6.69 $6.79 $6.67 $6.74 $6.74 1,241,755
2019-11-15 $6.80 $6.87 $6.65 $6.67 $6.67 1,277,171
2019-11-14 $6.76 $6.87 $6.69 $6.84 $6.84 1,667,496
2019-11-13 $6.69 $6.75 $6.62 $6.68 $6.68 1,479,894
2019-11-12 $6.44 $6.61 $6.35 $6.61 $6.61 1,856,891
2019-11-11 $6.51 $6.58 $6.36 $6.44 $6.44 1,537,187
2019-11-08 $6.50 $6.64 $6.49 $6.53 $6.53 2,216,612
2019-11-07 $6.76 $6.80 $6.54 $6.61 $6.61 2,416,549
2019-11-06 $6.76 $6.87 $6.75 $6.85 $6.85 1,378,160
2019-11-05 $6.80 $6.90 $6.72 $6.76 $6.76 2,617,963
2019-11-04 $7.09 $7.21 $6.96 $6.96 $6.96 2,802,164
2019-11-01 $7.10 $7.13 $6.91 $7.04 $7.04 2,728,464
2019-10-31 $6.59 $7.20 $6.49 $7.10 $7.10 7,536,903
2019-10-30 $6.24 $6.35 $6.17 $6.35 $6.35 4,081,391
2019-10-29 $5.92 $6.18 $5.92 $6.18 $6.18 1,380,040
2019-10-28 $6.10 $6.13 $5.99 $6.01 $6.01 1,271,402
2019-10-25 $6.17 $6.22 $6.04 $6.10 $6.10 1,564,990
2019-10-24 $5.83 $6.02 $5.82 $6.02 $6.02 2,029,822
2019-10-23 $5.87 $5.92 $5.75 $5.79 $5.79 1,413,213
2019-10-22 $5.78 $5.87 $5.72 $5.87 $5.87 1,015,186
2019-10-21 $5.93 $5.93 $5.75 $5.77 $5.77 1,109,000
2019-10-18 $5.88 $5.90 $5.78 $5.87 $5.87 1,170,746
2019-10-17 $5.63 $5.91 $5.63 $5.88 $5.88 1,472,465
2019-10-16 $5.68 $5.75 $5.62 $5.71 $5.71 897,391
2019-10-15 $5.86 $5.89 $5.62 $5.64 $5.64 1,779,142
2019-10-14 $5.80 $5.94 $5.78 $5.92 $5.92 746,540
2019-10-11 $5.85 $5.90 $5.75 $5.78 $5.78 1,423,790
2019-10-10 $5.87 $5.94 $5.76 $5.91 $5.91 1,258,862
2019-10-09 $5.99 $6.04 $5.80 $5.84 $5.84 1,917,941
2019-10-08 $5.91 $5.98 $5.80 $5.98 $5.98 1,399,803
2019-10-07 $5.88 $5.92 $5.75 $5.83 $5.83 1,186,180
2019-10-04 $5.67 $5.88 $5.65 $5.88 $5.88 1,130,476
2019-10-03 $5.71 $5.87 $5.68 $5.68 $5.68 1,508,369
2019-10-02 $5.75 $5.78 $5.65 $5.69 $5.69 1,552,287
2019-10-01 $5.63 $5.80 $5.59 $5.67 $5.67 1,540,668
2019-09-30 $5.72 $5.83 $5.60 $5.64 $5.64 2,050,499
2019-09-27 $5.76 $5.94 $5.75 $5.85 $5.85 1,607,238
2019-09-26 $5.95 $6.02 $5.85 $5.85 $5.85 1,245,794
2019-09-25 $6.14 $6.15 $5.85 $5.91 $5.91 1,668,454
2019-09-24 $6.10 $6.20 $5.97 $6.18 $6.18 1,842,195
2019-09-23 $6.08 $6.14 $5.97 $6.10 $6.10 2,275,580
2019-09-20 $5.84 $5.95 $5.76 $5.91 $5.91 2,579,450
2019-09-19 $5.73 $5.83 $5.63 $5.83 $5.83 1,491,941
2019-09-18 $5.85 $5.88 $5.60 $5.69 $5.69 2,083,334
2019-09-17 $5.67 $5.83 $5.61 $5.83 $5.83 1,669,355
2019-09-16 $5.68 $5.70 $5.45 $5.63 $5.63 2,374,445
2019-09-13 $5.53 $5.73 $5.53 $5.58 $5.58 2,393,070
2019-09-12 $5.85 $5.88 $5.56 $5.58 $5.58 2,149,953
2019-09-11 $5.65 $5.75 $5.60 $5.70 $5.70 1,330,784
2019-09-10 $5.61 $5.71 $5.60 $5.63 $5.63 1,321,982
2019-09-09 $5.81 $5.84 $5.60 $5.64 $5.64 1,657,493
2019-09-06 $5.94 $6.01 $5.76 $5.79 $5.79 2,320,879
2019-09-05 $6.20 $6.25 $5.89 $5.90 $5.90 3,605,887
2019-09-04 $6.34 $6.39 $6.28 $6.32 $6.32 1,394,427
2019-09-03 $6.36 $6.44 $6.25 $6.34 $6.34 1,675,581
2019-08-30 $6.20 $6.30 $6.16 $6.23 $6.23 804,614
2019-08-29 $6.47 $6.47 $6.18 $6.24 $6.24 1,320,061
2019-08-28 $6.54 $6.62 $6.42 $6.47 $6.47 1,056,402
2019-08-27 $6.40 $6.62 $6.40 $6.52 $6.52 1,767,009
2019-08-26 $6.55 $6.58 $6.36 $6.42 $6.42 1,448,813
2019-08-23 $6.20 $6.51 $6.20 $6.48 $6.48 1,674,101
2019-08-22 $6.20 $6.30 $6.19 $6.21 $6.21 831,108
2019-08-21 $6.30 $6.43 $6.21 $6.28 $6.28 950,973
2019-08-20 $6.06 $6.37 $6.06 $6.31 $6.31 1,555,305
2019-08-19 $5.93 $6.14 $5.86 $6.05 $6.05 1,644,690
2019-08-16 $6.26 $6.30 $6.00 $6.00 $6.00 1,852,110
2019-08-15 $6.20 $6.33 $6.14 $6.30 $6.30 1,185,007
2019-08-14 $6.37 $6.48 $6.20 $6.21 $6.21 1,693,790
2019-08-13 $6.61 $6.64 $6.09 $6.34 $6.34 2,464,538
2019-08-12 $6.61 $6.74 $6.49 $6.52 $6.52 2,720,089
2019-08-09 $6.60 $6.65 $6.45 $6.56 $6.56 1,919,634
2019-08-08 $6.49 $6.69 $6.42 $6.60 $6.60 2,171,410
2019-08-07 $6.85 $6.91 $6.55 $6.58 $6.58 3,210,743
2019-08-06 $6.78 $6.79 $6.44 $6.54 $6.54 2,513,773
2019-08-05 $6.59 $7.02 $6.54 $6.76 $6.76 4,728,718
2019-08-02 $6.05 $6.46 $6.05 $6.20 $6.20 2,451,426
2019-08-01 $6.09 $6.51 $6.02 $6.47 $6.47 2,877,892
2019-07-31 $6.60 $6.60 $6.11 $6.14 $6.14 3,138,855
2019-07-30 $6.60 $6.65 $6.54 $6.62 $6.62 1,577,309
2019-07-29 $6.45 $6.51 $6.34 $6.50 $6.50 1,545,897
2019-07-26 $6.73 $6.74 $6.39 $6.45 $6.45 1,360,635
2019-07-25 $6.82 $6.85 $6.45 $6.48 $6.48 2,506,662
2019-07-24 $6.50 $6.82 $6.50 $6.82 $6.82 2,713,041
2019-07-23 $6.43 $6.57 $6.34 $6.47 $6.47 3,357,323
2019-07-22 $6.57 $6.62 $6.43 $6.52 $6.52 2,264,542
2019-07-19 $6.41 $6.70 $6.34 $6.52 $6.52 4,306,204
2019-07-18 $5.93 $6.43 $5.85 $6.43 $6.43 4,652,470
2019-07-17 $5.70 $5.90 $5.64 $5.90 $5.90 1,878,296
2019-07-16 $5.66 $5.76 $5.63 $5.65 $5.65 1,014,392
2019-07-15 $5.70 $5.73 $5.61 $5.68 $5.68 772,066
2019-07-12 $5.60 $5.70 $5.58 $5.69 $5.69 1,138,810
2019-07-11 $5.56 $5.63 $5.52 $5.58 $5.58 1,499,502
2019-07-10 $5.59 $5.62 $5.50 $5.59 $5.59 1,301,979
2019-07-09 $5.38 $5.50 $5.33 $5.49 $5.49 1,422,160
2019-07-08 $5.59 $5.59 $5.39 $5.39 $5.39 1,340,641
2019-07-05 $5.53 $5.58 $5.39 $5.54 $5.54 1,487,689
2019-07-03 $5.75 $5.75 $5.63 $5.65 $5.65 1,038,517
2019-07-02 $5.45 $5.68 $5.41 $5.66 $5.66 1,752,357
2019-07-01 $5.45 $5.50 $5.35 $5.38 $5.38 1,361,707
2019-06-28 $5.64 $5.64 $5.51 $5.54 $5.54 1,146,947
2019-06-27 $5.60 $5.67 $5.55 $5.64 $5.64 1,092,536
2019-06-26 $5.68 $5.77 $5.61 $5.67 $5.67 1,377,999
2019-06-25 $5.82 $5.92 $5.70 $5.81 $5.81 2,549,148
2019-06-24 $5.70 $5.80 $5.66 $5.79 $5.79 2,584,466
2019-06-21 $5.65 $5.70 $5.55 $5.67 $5.67 2,747,007
2019-06-20 $5.80 $5.84 $5.62 $5.66 $5.66 3,007,365
2019-06-19 $5.60 $5.60 $5.46 $5.54 $5.54 1,665,931
2019-06-18 $5.49 $5.60 $5.46 $5.52 $5.52 1,006,440
2019-06-17 $5.44 $5.55 $5.43 $5.52 $5.52 920,154
2019-06-14 $5.55 $5.58 $5.40 $5.45 $5.45 1,550,766
2019-06-13 $5.43 $5.50 $5.41 $5.45 $5.45 860,545
2019-06-12 $5.31 $5.50 $5.31 $5.43 $5.43 1,275,534
2019-06-11 $5.33 $5.38 $5.27 $5.30 $5.30 1,231,476
2019-06-10 $5.40 $5.42 $5.26 $5.35 $5.35 1,436,949
2019-06-07 $5.61 $5.64 $5.45 $5.47 $5.47 979,912
2019-06-06 $5.54 $5.61 $5.51 $5.56 $5.56 830,567
2019-06-05 $5.63 $5.70 $5.50 $5.54 $5.54 1,296,011
2019-06-04 $5.63 $5.64 $5.50 $5.57 $5.57 1,764,105
2019-06-03 $5.55 $5.63 $5.45 $5.61 $5.61 1,907,857
2019-05-31 $5.19 $5.47 $5.17 $5.45 $5.45 2,210,569
2019-05-30 $5.02 $5.16 $4.96 $5.12 $5.12 1,642,650
2019-05-29 $4.99 $5.04 $4.97 $5.00 $5.00 1,040,452
2019-05-28 $5.02 $5.08 $4.99 $5.00 $5.00 1,183,374
2019-05-24 $5.03 $5.12 $5.03 $5.07 $5.07 480,948
2019-05-23 $5.14 $5.20 $5.05 $5.07 $5.07 746,287
2019-05-22 $5.12 $5.23 $5.06 $5.07 $5.07 705,520
2019-05-21 $5.10 $5.16 $5.08 $5.14 $5.14 731,406
2019-05-20 $5.20 $5.22 $5.10 $5.13 $5.13 453,691
2019-05-17 $5.11 $5.25 $5.11 $5.21 $5.21 1,413,834
2019-05-16 $5.14 $5.19 $5.11 $5.18 $5.18 841,650
2019-05-15 $5.14 $5.25 $5.14 $5.17 $5.17 625,160
2019-05-14 $5.24 $5.27 $5.09 $5.17 $5.17 613,948
2019-05-13 $5.13 $5.24 $5.10 $5.22 $5.22 1,689,064
2019-05-10 $5.15 $5.19 $5.05 $5.07 $5.07 1,250,799
2019-05-09 $5.12 $5.19 $5.09 $5.11 $5.11 1,133,458
2019-05-08 $5.32 $5.32 $5.10 $5.12 $5.12 1,767,852
2019-05-07 $5.19 $5.32 $5.14 $5.30 $5.30 936,760
2019-05-06 $5.16 $5.23 $5.12 $5.18 $5.18 478,695
2019-05-03 $5.15 $5.24 $5.14 $5.15 $5.15 700,652
2019-05-02 $5.17 $5.23 $5.10 $5.14 $5.14 1,102,101
2019-05-01 $5.37 $5.38 $5.14 $5.21 $5.21 1,478,891
2019-04-30 $5.21 $5.39 $5.21 $5.37 $5.37 1,034,781
2019-04-29 $5.38 $5.38 $5.20 $5.26 $5.26 977,582
2019-04-26 $5.18 $5.43 $5.17 $5.39 $5.39 1,099,488
2019-04-25 $5.29 $5.33 $5.13 $5.15 $5.15 1,235,208
2019-04-24 $5.18 $5.31 $5.12 $5.25 $5.25 1,473,597
2019-04-23 $5.22 $5.32 $5.14 $5.17 $5.17 1,740,193
2019-04-22 $5.40 $5.47 $5.29 $5.32 $5.32 986,381
2019-04-18 $5.52 $5.55 $5.41 $5.47 $5.47 746,101
2019-04-17 $5.44 $5.53 $5.44 $5.52 $5.52 1,253,129
2019-04-16 $5.57 $5.59 $5.44 $5.45 $5.45 961,072
2019-04-15 $5.45 $5.63 $5.45 $5.63 $5.63 944,231
2019-04-12 $5.58 $5.62 $5.50 $5.53 $5.53 1,059,162
2019-04-11 $5.55 $5.64 $5.54 $5.59 $5.59 939,104
2019-04-10 $5.70 $5.74 $5.62 $5.62 $5.62 993,132
2019-04-09 $5.66 $5.73 $5.62 $5.70 $5.70 1,129,970
2019-04-08 $5.64 $5.72 $5.58 $5.62 $5.62 1,054,990
2019-04-05 $5.49 $5.60 $5.42 $5.57 $5.57 1,294,329
2019-04-04 $5.36 $5.49 $5.22 $5.49 $5.49 1,633,168
2019-04-03 $5.43 $5.43 $5.32 $5.38 $5.38 1,482,612
2019-04-02 $5.37 $5.44 $5.37 $5.42 $5.42 873,287
2019-04-01 $5.45 $5.49 $5.30 $5.40 $5.40 1,491,231
2019-03-29 $5.59 $5.63 $5.43 $5.48 $5.48 1,011,420
2019-03-28 $5.64 $5.65 $5.54 $5.58 $5.58 1,583,368
2019-03-27 $5.82 $5.85 $5.71 $5.71 $5.71 1,622,299
2019-03-26 $5.75 $5.85 $5.70 $5.82 $5.82 1,214,100
2019-03-25 $5.73 $5.85 $5.72 $5.81 $5.81 1,603,716
2019-03-22 $5.70 $5.84 $5.68 $5.72 $5.72 1,413,001
2019-03-21 $5.78 $5.83 $5.64 $5.75 $5.75 1,147,503
2019-03-20 $5.67 $5.77 $5.52 $5.74 $5.74 1,224,729
2019-03-19 $5.62 $5.68 $5.56 $5.64 $5.64 1,121,735
2019-03-18 $5.61 $5.64 $5.50 $5.57 $5.57 1,215,448
2019-03-15 $5.70 $5.76 $5.54 $5.62 $5.62 2,009,239
2019-03-14 $5.55 $5.74 $5.55 $5.65 $5.65 974,638
2019-03-13 $5.80 $5.82 $5.69 $5.79 $5.79 1,259,732
2019-03-12 $5.62 $5.72 $5.60 $5.71 $5.71 932,828
2019-03-11 $5.68 $5.72 $5.50 $5.57 $5.57 1,255,761
2019-03-08 $5.50 $5.73 $5.49 $5.68 $5.68 2,222,946
2019-03-07 $5.40 $5.50 $5.40 $5.46 $5.46 850,728
2019-03-06 $5.48 $5.52 $5.41 $5.43 $5.43 829,433
2019-03-05 $5.49 $5.50 $5.41 $5.47 $5.47 879,613
2019-03-04 $5.34 $5.45 $5.28 $5.45 $5.45 2,092,324
2019-03-01 $5.56 $5.62 $5.45 $5.46 $5.46 2,201,503
2019-02-28 $5.64 $5.68 $5.57 $5.62 $5.62 1,035,862
2019-02-27 $5.80 $5.81 $5.60 $5.67 $5.67 1,302,165
2019-02-26 $5.67 $5.80 $5.59 $5.80 $5.80 1,167,344
2019-02-25 $5.83 $5.89 $5.68 $5.68 $5.68 1,488,890
2019-02-22 $5.79 $5.89 $5.74 $5.80 $5.80 1,859,554
2019-02-21 $5.59 $5.79 $5.56 $5.78 $5.78 1,983,282
2019-02-20 $5.63 $5.82 $5.42 $5.62 $5.62 2,883,534
2019-02-19 $5.54 $5.69 $5.51 $5.63 $5.63 2,562,430
2019-02-15 $5.48 $5.51 $5.31 $5.49 $5.49 1,703,704
2019-02-14 $5.41 $5.47 $5.37 $5.42 $5.42 1,044,476
2019-02-13 $5.42 $5.51 $5.38 $5.39 $5.39 1,338,355
2019-02-12 $5.42 $5.43 $5.29 $5.40 $5.40 998,859
2019-02-11 $5.50 $5.52 $5.39 $5.39 $5.39 961,853
2019-02-08 $5.40 $5.55 $5.38 $5.52 $5.52 2,139,624
2019-02-07 $5.29 $5.38 $5.23 $5.35 $5.35 1,472,230
2019-02-06 $5.24 $5.33 $5.18 $5.31 $5.31 1,781,467
2019-02-05 $5.24 $5.30 $5.19 $5.29 $5.29 1,989,079
2019-02-04 $5.15 $5.28 $5.14 $5.24 $5.24 1,147,710
2019-02-01 $5.25 $5.27 $5.15 $5.25 $5.25 1,437,544
2019-01-31 $5.13 $5.25 $5.06 $5.25 $5.25 1,920,499
2019-01-30 $4.99 $5.12 $4.93 $5.05 $5.05 2,044,517
2019-01-29 $4.89 $4.99 $4.84 $4.99 $4.99 1,251,669
2019-01-28 $4.70 $4.82 $4.70 $4.82 $4.82 1,299,299
2019-01-25 $4.66 $4.83 $4.65 $4.74 $4.74 1,255,858
2019-01-24 $4.52 $4.60 $4.52 $4.58 $4.58 454,566
2019-01-23 $4.51 $4.57 $4.48 $4.54 $4.54 513,273
2019-01-22 $4.45 $4.57 $4.44 $4.52 $4.52 954,521
2019-01-18 $4.54 $4.54 $4.40 $4.41 $4.41 1,356,182
2019-01-17 $4.51 $4.55 $4.50 $4.52 $4.52 681,490
2019-01-16 $4.61 $4.64 $4.51 $4.55 $4.55 749,747
2019-01-15 $4.72 $4.74 $4.60 $4.63 $4.63 939,825
2019-01-14 $4.75 $4.78 $4.70 $4.75 $4.75 979,967
2019-01-11 $4.79 $4.79 $4.69 $4.71 $4.71 845,493
2019-01-10 $4.84 $4.85 $4.72 $4.74 $4.74 1,005,112
2019-01-09 $4.66 $4.80 $4.65 $4.79 $4.79 1,303,819
2019-01-08 $4.64 $4.69 $4.54 $4.66 $4.66 1,148,185
2019-01-07 $4.82 $4.82 $4.58 $4.66 $4.66 2,007,543
2019-01-04 $4.77 $4.82 $4.69 $4.79 $4.79 1,162,530
2019-01-03 $4.68 $4.79 $4.62 $4.77 $4.77 1,557,068
2019-01-02 $4.64 $4.70 $4.57 $4.63 $4.63 730,332
2018-12-31 $4.53 $4.63 $4.51 $4.61 $4.61 756,332
2018-12-28 $4.58 $4.60 $4.50 $4.53 $4.53 826,271
2018-12-27 $4.59 $4.64 $4.50 $4.54 $4.54 819,094
2018-12-26 $4.61 $4.65 $4.55 $4.56 $4.56 896,085
2018-12-24 $4.60 $4.63 $4.51 $4.57 $4.57 859,373
2018-12-21 $4.49 $4.60 $4.43 $4.56 $4.56 3,874,042
2018-12-20 $4.58 $4.60 $4.46 $4.49 $4.49 1,158,044
2018-12-19 $4.60 $4.69 $4.40 $4.40 $4.40 1,718,734
2018-12-18 $4.48 $4.63 $4.37 $4.58 $4.58 1,744,111
2018-12-17 $4.41 $4.50 $4.33 $4.45 $4.45 1,518,424
2018-12-14 $4.39 $4.39 $4.28 $4.36 $4.36 902,477
2018-12-13 $4.42 $4.46 $4.37 $4.43 $4.43 717,785
2018-12-12 $4.32 $4.44 $4.32 $4.40 $4.40 773,131
2018-12-11 $4.35 $4.36 $4.25 $4.33 $4.33 873,599
2018-12-10 $4.38 $4.42 $4.28 $4.33 $4.33 1,315,454
2018-12-07 $4.23 $4.35 $4.18 $4.34 $4.34 1,341,911
2018-12-06 $4.18 $4.26 $4.13 $4.17 $4.17 1,077,935
2018-12-04 $4.30 $4.30 $4.18 $4.23 $4.23 899,340
2018-12-03 $4.25 $4.31 $4.21 $4.25 $4.25 807,549
2018-11-30 $4.15 $4.21 $4.08 $4.19 $4.19 753,856
2018-11-29 $4.14 $4.19 $4.08 $4.15 $4.15 676,899
2018-11-28 $4.03 $4.18 $4.00 $4.14 $4.14 1,053,873
2018-11-27 $4.00 $4.05 $3.99 $4.01 $4.01 855,590
2018-11-26 $4.12 $4.20 $4.01 $4.01 $4.01 950,411
2018-11-23 $4.06 $4.20 $4.06 $4.12 $4.12 643,801
2018-11-21 $3.94 $4.18 $3.94 $4.12 $4.12 1,265,215
2018-11-20 $3.97 $4.01 $3.90 $3.98 $3.98 1,055,185
2018-11-19 $3.93 $4.01 $3.92 $3.97 $3.97 1,102,115
2018-11-16 $3.91 $3.99 $3.86 $3.94 $3.94 2,934,702
2018-11-15 $3.70 $3.90 $3.66 $3.90 $3.90 1,583,986
2018-11-14 $3.48 $3.72 $3.48 $3.68 $3.68 1,554,127
2018-11-13 $3.61 $3.61 $3.48 $3.50 $3.50 1,260,323
2018-11-12 $3.70 $3.72 $3.55 $3.58 $3.58 1,103,795
2018-11-09 $3.75 $3.80 $3.65 $3.74 $3.74 2,024,266
2018-11-08 $3.70 $3.76 $3.68 $3.68 $3.68 1,216,114
2018-11-07 $3.80 $3.81 $3.68 $3.71 $3.71 907,317
2018-11-06 $3.75 $3.82 $3.75 $3.79 $3.79 750,686
2018-11-05 $3.83 $3.90 $3.76 $3.76 $3.76 937,381
2018-11-02 $3.85 $3.87 $3.79 $3.82 $3.82 866,540
2018-11-01 $3.73 $3.90 $3.73 $3.84 $3.84 1,146,507
2018-10-31 $3.76 $3.79 $3.66 $3.67 $3.67 1,287,346
2018-10-30 $3.73 $3.85 $3.73 $3.79 $3.79 855,548
2018-10-29 $3.76 $3.87 $3.73 $3.76 $3.76 814,326
2018-10-26 $3.76 $3.89 $3.76 $3.79 $3.79 1,427,453
2018-10-25 $3.89 $3.91 $3.75 $3.75 $3.75 1,560,260
2018-10-24 $4.00 $4.06 $3.87 $3.90 $3.90 1,630,226
2018-10-23 $4.13 $4.16 $3.99 $4.03 $4.03 1,104,869
2018-10-22 $4.16 $4.16 $4.03 $4.03 $4.03 549,631
2018-10-19 $4.16 $4.17 $4.08 $4.16 $4.16 811,927
2018-10-18 $4.15 $4.17 $4.04 $4.10 $4.10 1,074,844
2018-10-17 $4.13 $4.17 $4.04 $4.14 $4.14 1,102,599
2018-10-16 $4.13 $4.15 $4.03 $4.07 $4.07 1,001,771
2018-10-15 $4.16 $4.20 $4.07 $4.12 $4.12 858,333
2018-10-12 $4.13 $4.13 $3.94 $4.11 $4.11 1,330,605
2018-10-11 $3.93 $4.10 $3.82 $4.09 $4.09 2,006,600
2018-10-10 $3.75 $3.86 $3.69 $3.84 $3.84 1,027,317
2018-10-09 $3.86 $3.86 $3.77 $3.80 $3.80 820,996
2018-10-08 $3.76 $3.94 $3.76 $3.91 $3.91 705,123
2018-10-05 $3.90 $3.94 $3.83 $3.84 $3.84 665,416
2018-10-04 $3.88 $3.93 $3.82 $3.88 $3.88 931,709
2018-10-03 $3.88 $3.90 $3.79 $3.82 $3.82 609,216
2018-10-02 $3.81 $3.92 $3.77 $3.87 $3.87 1,284,864
2018-10-01 $3.73 $3.80 $3.71 $3.75 $3.75 585,214
2018-09-28 $3.73 $3.79 $3.71 $3.73 $3.73 606,195
2018-09-27 $3.75 $3.77 $3.67 $3.71 $3.71 779,423
2018-09-26 $3.82 $3.86 $3.75 $3.76 $3.76 1,033,791
2018-09-25 $3.80 $3.94 $3.78 $3.86 $3.86 1,309,287
2018-09-24 $3.73 $3.85 $3.69 $3.77 $3.77 1,541,263
2018-09-21 $3.80 $3.86 $3.69 $3.75 $3.75 4,358,074
2018-09-20 $3.83 $3.86 $3.75 $3.83 $3.83 897,629
2018-09-19 $3.77 $3.86 $3.76 $3.81 $3.81 871,128
2018-09-18 $3.74 $3.80 $3.73 $3.75 $3.75 813,449
2018-09-17 $3.72 $3.81 $3.66 $3.77 $3.77 1,559,122
2018-09-14 $3.76 $3.79 $3.67 $3.68 $3.68 1,196,001
2018-09-13 $3.86 $3.89 $3.76 $3.77 $3.77 836,598
2018-09-12 $3.71 $3.88 $3.71 $3.82 $3.82 1,305,460
2018-09-11 $3.75 $3.82 $3.70 $3.75 $3.75 1,311,506
2018-09-10 $3.84 $3.93 $3.80 $3.80 $3.80 1,140,475
2018-09-07 $3.79 $3.90 $3.78 $3.84 $3.84 1,646,409
2018-09-06 $3.85 $3.91 $3.80 $3.82 $3.82 1,255,641
2018-09-05 $3.74 $3.82 $3.67 $3.79 $3.79 1,677,681
2018-09-04 $3.78 $3.80 $3.71 $3.74 $3.74 1,602,313
2018-08-31 $3.87 $3.90 $3.84 $3.86 $3.86 707,743
2018-08-30 $3.84 $3.87 $3.78 $3.85 $3.85 743,604
2018-08-29 $3.81 $3.86 $3.79 $3.83 $3.83 713,372
2018-08-28 $3.93 $3.94 $3.80 $3.83 $3.83 1,040,984
2018-08-27 $3.78 $3.90 $3.77 $3.89 $3.89 1,028,000
2018-08-24 $3.65 $3.82 $3.64 $3.76 $3.76 1,384,690
2018-08-23 $3.73 $3.73 $3.54 $3.56 $3.56 1,448,994
2018-08-22 $3.73 $3.74 $3.68 $3.73 $3.73 902,132
2018-08-21 $3.73 $3.75 $3.66 $3.69 $3.69 916,895
2018-08-20 $3.64 $3.74 $3.61 $3.69 $3.69 1,600,993
2018-08-17 $3.53 $3.68 $3.53 $3.58 $3.58 3,659,792
2018-08-16 $3.65 $3.73 $3.52 $3.54 $3.54 2,990,393
2018-08-15 $3.91 $3.94 $3.68 $3.69 $3.69 3,336,019
2018-08-14 $4.05 $4.13 $3.99 $3.99 $3.99 1,744,803
2018-08-13 $4.21 $4.23 $4.05 $4.07 $4.07 1,913,587
2018-08-10 $4.23 $4.32 $4.18 $4.22 $4.22 819,041
2018-08-09 $4.24 $4.29 $4.24 $4.25 $4.25 506,981
2018-08-08 $4.27 $4.30 $4.21 $4.25 $4.25 568,972
2018-08-07 $4.32 $4.38 $4.24 $4.24 $4.24 848,930
2018-08-06 $4.28 $4.38 $4.23 $4.32 $4.32 942,019
2018-08-03 $4.25 $4.35 $4.22 $4.28 $4.28 938,755
2018-08-02 $4.37 $4.43 $4.22 $4.26 $4.26 1,329,424
2018-08-01 $4.44 $4.47 $4.35 $4.35 $4.35 1,212,630
2018-07-31 $4.36 $4.47 $4.35 $4.44 $4.44 613,333
2018-07-30 $4.43 $4.44 $4.35 $4.35 $4.35 746,949
2018-07-27 $4.47 $4.49 $4.39 $4.40 $4.40 749,080
2018-07-26 $4.45 $4.50 $4.41 $4.44 $4.44 1,102,899
2018-07-25 $4.38 $4.47 $4.38 $4.47 $4.47 567,497
2018-07-24 $4.38 $4.42 $4.35 $4.35 $4.35 974,127
2018-07-23 $4.41 $4.46 $4.37 $4.39 $4.39 646,296
2018-07-20 $4.47 $4.51 $4.40 $4.48 $4.48 1,221,776
2018-07-19 $4.33 $4.50 $4.33 $4.47 $4.47 1,104,219
2018-07-18 $4.42 $4.47 $4.40 $4.43 $4.43 678,525
2018-07-17 $4.41 $4.51 $4.41 $4.44 $4.44 802,339
2018-07-16 $4.38 $4.50 $4.38 $4.44 $4.44 598,050
2018-07-13 $4.37 $4.43 $4.37 $4.39 $4.39 557,894
2018-07-12 $4.44 $4.48 $4.39 $4.39 $4.39 615,087
2018-07-11 $4.50 $4.55 $4.42 $4.42 $4.42 848,502
2018-07-10 $4.57 $4.57 $4.50 $4.53 $4.53 480,900
2018-07-09 $4.69 $4.70 $4.58 $4.58 $4.58 644,037
2018-07-06 $4.56 $4.67 $4.56 $4.67 $4.67 1,025,728
2018-07-05 $4.57 $4.61 $4.55 $4.57 $4.57 889,021
2018-07-03 $4.49 $4.59 $4.49 $4.57 $4.57 849,499
2018-07-02 $4.45 $4.54 $4.44 $4.46 $4.46 784,104
2018-06-29 $4.48 $4.51 $4.44 $4.50 $4.50 650,270
2018-06-28 $4.49 $4.49 $4.41 $4.45 $4.45 840,362
2018-06-27 $4.42 $4.50 $4.42 $4.44 $4.44 832,501
2018-06-26 $4.29 $4.48 $4.24 $4.41 $4.41 665,709
2018-06-25 $4.43 $4.48 $4.33 $4.34 $4.34 1,212,967
2018-06-22 $4.47 $4.50 $4.41 $4.42 $4.42 969,093
2018-06-21 $4.48 $4.56 $4.47 $4.48 $4.48 682,368
2018-06-20 $4.51 $4.57 $4.47 $4.50 $4.50 564,673
2018-06-19 $4.51 $4.58 $4.49 $4.50 $4.50 641,685
2018-06-18 $4.52 $4.56 $4.51 $4.53 $4.53 589,355
2018-06-15 $4.51 $4.57 $4.46 $4.56 $4.56 2,552,158
2018-06-14 $4.57 $4.57 $4.52 $4.55 $4.55 725,417
2018-06-13 $4.45 $4.54 $4.43 $4.52 $4.52 919,250
2018-06-12 $4.41 $4.46 $4.40 $4.44 $4.44 750,265
2018-06-11 $4.48 $4.53 $4.43 $4.43 $4.43 793,849
2018-06-08 $4.45 $4.48 $4.40 $4.44 $4.44 870,575
2018-06-07 $4.47 $4.48 $4.44 $4.46 $4.46 866,411
2018-06-06 $4.50 $4.52 $4.46 $4.51 $4.51 710,411
2018-06-05 $4.47 $4.53 $4.44 $4.51 $4.51 733,636
2018-06-04 $4.50 $4.50 $4.45 $4.47 $4.47 674,864
2018-06-01 $4.51 $4.54 $4.49 $4.53 $4.53 1,094,751
2018-05-31 $4.50 $4.59 $4.50 $4.53 $4.53 885,798
2018-05-30 $4.62 $4.63 $4.56 $4.57 $4.57 1,151,604
2018-05-29 $4.59 $4.68 $4.55 $4.62 $4.62 890,813
2018-05-25 $4.69 $4.72 $4.59 $4.63 $4.63 1,010,030
2018-05-24 $4.58 $4.72 $4.56 $4.67 $4.67 1,051,038
2018-05-23 $4.51 $4.61 $4.51 $4.59 $4.59 789,343
2018-05-22 $4.50 $4.63 $4.49 $4.57 $4.57 799,170
2018-05-21 $4.49 $4.54 $4.47 $4.48 $4.48 671,941
2018-05-18 $4.43 $4.57 $4.40 $4.54 $4.54 1,885,519
2018-05-17 $4.48 $4.48 $4.40 $4.43 $4.43 1,034,763
2018-05-16 $4.50 $4.60 $4.46 $4.46 $4.46 1,206,098
2018-05-15 $4.62 $4.65 $4.51 $4.51 $4.51 1,197,357
2018-05-14 $4.84 $4.84 $4.70 $4.71 $4.71 733,526
2018-05-11 $4.81 $4.84 $4.75 $4.81 $4.81 772,356
2018-05-10 $4.74 $4.80 $4.71 $4.79 $4.79 969,806
2018-05-09 $4.79 $4.79 $4.69 $4.74 $4.74 854,716
2018-05-08 $4.73 $4.79 $4.70 $4.78 $4.78 1,182,224
2018-05-07 $4.74 $4.76 $4.69 $4.73 $4.73 567,511
2018-05-04 $4.76 $4.76 $4.70 $4.74 $4.74 670,633
2018-05-03 $4.82 $4.82 $4.66 $4.75 $4.75 1,362,810
2018-05-02 $4.68 $4.81 $4.67 $4.76 $4.76 1,202,651
2018-05-01 $4.59 $4.68 $4.57 $4.67 $4.67 586,565
2018-04-30 $4.58 $4.71 $4.56 $4.63 $4.63 890,761
2018-04-27 $4.67 $4.67 $4.60 $4.65 $4.65 495,510
2018-04-26 $4.56 $4.63 $4.52 $4.62 $4.62 635,809
2018-04-25 $4.51 $4.59 $4.49 $4.54 $4.54 712,320
2018-04-24 $4.55 $4.61 $4.51 $4.58 $4.58 751,952
2018-04-23 $4.56 $4.60 $4.50 $4.51 $4.51 945,491
2018-04-20 $4.69 $4.72 $4.59 $4.66 $4.66 1,216,155
2018-04-19 $4.81 $4.81 $4.62 $4.73 $4.73 885,412
2018-04-18 $4.76 $4.84 $4.73 $4.81 $4.81 1,481,719
2018-04-17 $4.67 $4.76 $4.66 $4.72 $4.72 650,999
2018-04-16 $4.76 $4.77 $4.65 $4.72 $4.72 635,723
2018-04-13 $4.73 $4.81 $4.69 $4.77 $4.77 853,984
2018-04-12 $4.72 $4.77 $4.66 $4.71 $4.71 791,710
2018-04-11 $4.77 $4.90 $4.72 $4.81 $4.81 2,046,251
2018-04-10 $4.79 $4.82 $4.73 $4.77 $4.77 644,860
2018-04-09 $4.68 $4.79 $4.65 $4.76 $4.76 759,747
2018-04-06 $4.74 $4.75 $4.69 $4.71 $4.71 564,645
2018-04-05 $4.72 $4.78 $4.65 $4.69 $4.69 725,453
2018-04-04 $4.83 $4.83 $4.72 $4.74 $4.74 728,627
2018-04-03 $4.93 $4.94 $4.75 $4.79 $4.79 985,217
2018-04-02 $4.70 $5.01 $4.70 $4.92 $4.92 1,644,813
2018-03-29 $4.69 $4.83 $4.69 $4.76 $4.76 832,185
2018-03-28 $4.77 $4.80 $4.66 $4.72 $4.72 900,730
2018-03-27 $4.83 $4.86 $4.77 $4.84 $4.84 1,302,307
2018-03-26 $4.90 $4.97 $4.84 $4.91 $4.91 1,175,209
2018-03-23 $4.77 $4.88 $4.70 $4.82 $4.82 1,696,347
2018-03-22 $4.71 $4.71 $4.61 $4.66 $4.66 1,038,648
2018-03-21 $4.66 $4.74 $4.60 $4.72 $4.72 1,574,537
2018-03-20 $4.46 $4.65 $4.44 $4.62 $4.62 1,482,814
2018-03-19 $4.48 $4.52 $4.40 $4.46 $4.46 1,235,956
2018-03-16 $4.52 $4.57 $4.46 $4.46 $4.46 3,373,874
2018-03-15 $4.48 $4.54 $4.44 $4.46 $4.46 899,549
2018-03-14 $4.49 $4.54 $4.47 $4.52 $4.52 932,246
2018-03-13 $4.54 $4.61 $4.49 $4.52 $4.52 876,994
2018-03-12 $4.60 $4.62 $4.52 $4.55 $4.55 1,058,079
2018-03-09 $4.58 $4.72 $4.58 $4.62 $4.62 1,042,591
2018-03-08 $4.66 $4.66 $4.54 $4.61 $4.61 1,060,908
2018-03-07 $4.78 $4.81 $4.59 $4.61 $4.61 1,151,319
2018-03-06 $4.78 $4.90 $4.76 $4.82 $4.82 1,187,177
2018-03-05 $4.68 $4.77 $4.64 $4.71 $4.71 1,036,640
2018-03-02 $4.75 $4.75 $4.64 $4.68 $4.68 979,432
2018-03-01 $4.56 $4.70 $4.47 $4.67 $4.67 1,575,555
2018-02-28 $4.63 $4.68 $4.59 $4.60 $4.60 855,691
2018-02-27 $4.75 $4.78 $4.63 $4.65 $4.65 1,106,694
2018-02-26 $4.73 $4.83 $4.66 $4.81 $4.81 1,223,788
2018-02-23 $4.66 $4.72 $4.56 $4.66 $4.66 836,140
2018-02-22 $4.66 $4.75 $4.60 $4.63 $4.63 1,293,883
2018-02-21 $4.58 $4.84 $4.57 $4.64 $4.64 1,938,396
2018-02-20 $4.76 $4.82 $4.57 $4.57 $4.57 2,503,333
2018-02-16 $5.10 $5.10 $4.71 $4.83 $4.83 4,588,718
2018-02-15 $5.22 $5.24 $4.96 $5.14 $5.14 1,821,019
2018-02-14 $4.83 $5.17 $4.80 $5.10 $5.10 3,050,921
2018-02-13 $4.85 $4.89 $4.78 $4.81 $4.81 1,006,344
2018-02-12 $4.60 $4.89 $4.60 $4.84 $4.84 1,960,158
2018-02-09 $4.85 $4.85 $4.48 $4.58 $4.58 3,668,633
2018-02-08 $4.76 $4.89 $4.74 $4.82 $4.82 1,836,767
2018-02-07 $4.80 $4.91 $4.67 $4.76 $4.76 2,018,435
2018-02-06 $4.96 $5.00 $4.80 $4.80 $4.80 1,889,043
2018-02-05 $4.92 $5.12 $4.91 $4.97 $4.97 1,955,497
2018-02-02 $5.08 $5.10 $4.90 $4.90 $4.90 2,306,519
2018-02-01 $5.23 $5.26 $5.10 $5.15 $5.15 1,741,725
2018-01-31 $5.19 $5.28 $5.10 $5.25 $5.25 1,884,177
2018-01-30 $5.14 $5.24 $5.05 $5.08 $5.08 2,042,262
2018-01-29 $5.37 $5.40 $5.11 $5.11 $5.11 1,964,099
2018-01-26 $5.30 $5.53 $5.29 $5.37 $5.37 1,958,611
2018-01-25 $5.60 $5.64 $5.25 $5.29 $5.29 3,240,141
2018-01-24 $5.44 $5.64 $5.37 $5.55 $5.55 2,530,692
2018-01-23 $5.14 $5.36 $5.10 $5.35 $5.35 1,572,357
2018-01-22 $5.19 $5.20 $5.10 $5.13 $5.13 1,002,531
2018-01-19 $5.13 $5.17 $5.09 $5.15 $5.15 1,239,049
2018-01-18 $5.14 $5.14 $5.02 $5.05 $5.05 1,245,467
2018-01-17 $5.24 $5.24 $5.07 $5.09 $5.09 2,549,928
2018-01-16 $5.21 $5.25 $5.11 $5.25 $5.25 1,566,018
2018-01-12 $5.13 $5.23 $5.07 $5.17 $5.17 1,543,795
2018-01-11 $5.10 $5.14 $5.04 $5.06 $5.06 1,145,504
2018-01-10 $5.00 $5.14 $4.99 $5.08 $5.08 1,273,451
2018-01-09 $5.03 $5.12 $4.90 $5.02 $5.02 1,528,398
2018-01-08 $5.25 $5.25 $5.03 $5.05 $5.05 1,638,431
2018-01-05 $5.28 $5.38 $5.18 $5.24 $5.24 1,337,209
2018-01-04 $5.20 $5.33 $5.05 $5.28 $5.28 3,115,587
2018-01-03 $5.04 $5.05 $4.86 $4.99 $4.99 2,081,389
2018-01-02 $5.07 $5.09 $4.99 $5.04 $5.04 1,641,317
2017-12-29 $5.01 $5.11 $4.97 $4.99 $4.99 1,024,428
2017-12-28 $5.16 $5.20 $5.00 $5.01 $5.01 1,236,146
2017-12-27 $5.20 $5.22 $5.15 $5.16 $5.16 1,204,575
2017-12-26 $5.08 $5.27 $5.04 $5.21 $5.21 1,136,466
2017-12-22 $4.89 $5.08 $4.82 $5.04 $5.04 1,863,691
2017-12-21 $4.85 $4.87 $4.76 $4.83 $4.83 2,471,120
2017-12-20 $4.71 $4.88 $4.67 $4.85 $4.85 1,655,486
2017-12-19 $4.71 $4.74 $4.61 $4.69 $4.69 936,579
2017-12-18 $4.61 $4.67 $4.59 $4.65 $4.65 1,219,321
2017-12-15 $4.70 $4.78 $4.55 $4.58 $4.58 2,254,455
2017-12-14 $4.55 $4.75 $4.47 $4.72 $4.72 1,963,622
2017-12-13 $4.35 $4.56 $4.34 $4.55 $4.55 1,770,366
2017-12-12 $4.26 $4.34 $4.24 $4.34 $4.34 858,855
2017-12-11 $4.21 $4.42 $4.21 $4.33 $4.33 976,470
2017-12-08 $4.20 $4.34 $4.20 $4.28 $4.28 811,618
2017-12-07 $4.27 $4.33 $4.22 $4.25 $4.25 1,314,692
2017-12-06 $4.27 $4.43 $4.25 $4.35 $4.35 1,451,525
2017-12-05 $4.34 $4.37 $4.25 $4.30 $4.30 1,120,049
2017-12-04 $4.43 $4.45 $4.38 $4.38 $4.38 733,261
2017-12-01 $4.40 $4.50 $4.38 $4.43 $4.43 900,567
2017-11-30 $4.36 $4.45 $4.31 $4.36 $4.36 907,038
2017-11-29 $4.37 $4.47 $4.37 $4.43 $4.43 738,378
2017-11-28 $4.49 $4.49 $4.38 $4.44 $4.44 786,101
2017-11-27 $4.56 $4.60 $4.45 $4.49 $4.49 677,587
2017-11-24 $4.55 $4.61 $4.50 $4.53 $4.53 433,520
2017-11-22 $4.59 $4.62 $4.51 $4.58 $4.58 803,771
2017-11-21 $4.51 $4.58 $4.47 $4.58 $4.58 777,570
2017-11-20 $4.50 $4.51 $4.40 $4.47 $4.47 933,680
2017-11-17 $4.46 $4.56 $4.41 $4.53 $4.53 1,701,394
2017-11-16 $4.49 $4.53 $4.41 $4.43 $4.43 836,621
2017-11-15 $4.36 $4.50 $4.35 $4.47 $4.47 840,497
2017-11-14 $4.37 $4.39 $4.31 $4.34 $4.34 887,812
2017-11-13 $4.40 $4.43 $4.33 $4.38 $4.38 789,906
2017-11-10 $4.50 $4.50 $4.33 $4.38 $4.38 1,072,297
2017-11-09 $4.43 $4.49 $4.39 $4.49 $4.49 1,009,082
2017-11-08 $4.43 $4.49 $4.40 $4.42 $4.42 835,471
2017-11-07 $4.41 $4.43 $4.33 $4.41 $4.41 1,074,294
2017-11-06 $4.43 $4.43 $4.36 $4.41 $4.41 1,414,084
2017-11-03 $4.51 $4.51 $4.33 $4.40 $4.40 878,315
2017-11-02 $4.34 $4.52 $4.25 $4.48 $4.48 1,590,154
2017-11-01 $4.35 $4.39 $4.25 $4.25 $4.25 1,437,053
2017-10-31 $4.27 $4.33 $4.25 $4.31 $4.31 975,056
2017-10-30 $4.28 $4.41 $4.28 $4.38 $4.38 822,791
2017-10-27 $4.28 $4.39 $4.25 $4.35 $4.35 1,017,099
2017-10-26 $4.40 $4.40 $4.25 $4.25 $4.25 1,266,944
2017-10-25 $4.31 $4.40 $4.31 $4.38 $4.38 1,294,560
2017-10-24 $4.38 $4.39 $4.32 $4.33 $4.33 861,522
2017-10-23 $4.33 $4.42 $4.30 $4.38 $4.38 882,427
2017-10-20 $4.30 $4.42 $4.29 $4.40 $4.40 1,178,266
2017-10-19 $4.46 $4.46 $4.36 $4.41 $4.41 929,333
2017-10-18 $4.54 $4.55 $4.40 $4.41 $4.41 915,019
2017-10-17 $4.43 $4.52 $4.43 $4.50 $4.50 879,339
2017-10-16 $4.62 $4.65 $4.47 $4.50 $4.50 1,300,281
2017-10-13 $4.75 $4.75 $4.60 $4.63 $4.63 804,466
2017-10-12 $4.77 $4.77 $4.64 $4.71 $4.71 724,683
2017-10-11 $4.71 $4.77 $4.56 $4.76 $4.76 1,130,033
2017-10-10 $4.82 $4.85 $4.70 $4.72 $4.72 679,091
2017-10-09 $4.79 $4.83 $4.72 $4.82 $4.82 538,085
2017-10-06 $4.60 $4.75 $4.52 $4.73 $4.73 1,422,137
2017-10-05 $4.70 $4.70 $4.56 $4.59 $4.59 885,824
2017-10-04 $4.60 $4.67 $4.58 $4.66 $4.66 701,133
2017-10-03 $4.60 $4.65 $4.58 $4.61 $4.61 1,044,892
2017-10-02 $4.50 $4.62 $4.45 $4.60 $4.60 1,679,000
2017-09-29 $4.53 $4.58 $4.52 $4.54 $4.54 685,000
2017-09-28 $4.58 $4.61 $4.51 $4.55 $4.55 615,465
2017-09-27 $4.55 $4.59 $4.50 $4.54 $4.54 1,147,063
2017-09-26 $4.62 $4.67 $4.59 $4.60 $4.60 700,639
2017-09-25 $4.70 $4.73 $4.64 $4.67 $4.67 1,518,216
2017-09-22 $4.66 $4.75 $4.63 $4.72 $4.72 1,633,082
2017-09-21 $4.50 $4.67 $4.50 $4.60 $4.60 991,589
2017-09-20 $4.72 $4.82 $4.60 $4.61 $4.61 1,748,193
2017-09-19 $4.51 $4.75 $4.51 $4.72 $4.72 1,747,625
2017-09-18 $4.70 $4.73 $4.57 $4.58 $4.58 1,591,218
2017-09-15 $4.84 $4.84 $4.69 $4.79 $4.79 5,266,093
2017-09-14 $4.68 $4.85 $4.68 $4.80 $4.80 957,324
2017-09-13 $4.88 $4.88 $4.69 $4.71 $4.71 1,311,557
2017-09-12 $4.73 $4.87 $4.69 $4.84 $4.84 1,025,840
2017-09-11 $4.76 $4.89 $4.74 $4.78 $4.78 1,449,940
2017-09-08 $4.94 $4.95 $4.79 $4.85 $4.85 1,492,965
2017-09-07 $4.89 $4.96 $4.82 $4.95 $4.95 2,462,842
2017-09-06 $4.89 $4.91 $4.76 $4.84 $4.84 1,715,925
2017-09-05 $4.76 $4.89 $4.76 $4.89 $4.89 1,919,438
2017-09-01 $4.79 $4.82 $4.69 $4.75 $4.75 1,134,919
2017-08-31 $4.62 $4.74 $4.61 $4.74 $4.74 1,194,736
2017-08-30 $4.69 $4.70 $4.58 $4.62 $4.62 1,189,492
2017-08-29 $4.83 $4.89 $4.61 $4.69 $4.69 2,392,204
2017-08-28 $4.68 $4.77 $4.62 $4.75 $4.75 1,809,434
2017-08-25 $4.40 $4.62 $4.39 $4.62 $4.62 2,457,941
2017-08-24 $4.38 $4.45 $4.36 $4.40 $4.40 755,325
2017-08-23 $4.40 $4.44 $4.34 $4.44 $4.44 856,115
2017-08-22 $4.42 $4.44 $4.33 $4.38 $4.38 798,378
2017-08-21 $4.40 $4.46 $4.37 $4.41 $4.41 1,136,972
2017-08-18 $4.49 $4.55 $4.36 $4.42 $4.42 2,314,310
2017-08-17 $4.48 $4.49 $4.36 $4.40 $4.40 1,407,186
2017-08-16 $4.30 $4.47 $4.28 $4.44 $4.44 2,013,024
2017-08-15 $4.32 $4.38 $4.25 $4.28 $4.28 1,524,031
2017-08-14 $4.36 $4.41 $4.25 $4.36 $4.36 1,571,590
2017-08-11 $4.41 $4.41 $4.29 $4.34 $4.34 1,835,100
2017-08-10 $4.33 $4.47 $4.32 $4.33 $4.33 3,762,900
2017-08-09 $4.21 $4.27 $4.13 $4.23 $4.23 3,693,303
2017-08-08 $4.06 $4.11 $3.96 $4.03 $4.03 1,386,192
2017-08-07 $3.89 $4.09 $3.89 $4.04 $4.04 1,386,109
2017-08-04 $3.95 $4.08 $3.83 $3.87 $3.87 2,180,079
2017-08-03 $4.02 $4.08 $3.98 $4.02 $4.02 1,362,861
2017-08-02 $4.09 $4.14 $4.03 $4.05 $4.05 1,005,640
2017-08-01 $4.12 $4.21 $4.10 $4.14 $4.14 1,008,876
2017-07-31 $4.18 $4.20 $4.11 $4.13 $4.13 1,084,100
2017-07-28 $4.06 $4.20 $4.06 $4.18 $4.18 907,427
2017-07-27 $4.20 $4.25 $4.02 $4.02 $4.02 1,400,317
2017-07-26 $4.02 $4.23 $3.99 $4.23 $4.23 1,501,469
2017-07-25 $4.06 $4.10 $4.01 $4.03 $4.03 1,026,517
2017-07-24 $4.18 $4.18 $4.03 $4.03 $4.03 909,210
2017-07-21 $4.28 $4.28 $4.16 $4.18 $4.18 926,539
2017-07-20 $4.15 $4.27 $4.14 $4.25 $4.25 1,657,806
2017-07-19 $4.15 $4.18 $4.09 $4.14 $4.14 2,135,506
2017-07-18 $4.16 $4.17 $4.08 $4.11 $4.11 1,280,209
2017-07-17 $4.19 $4.25 $4.06 $4.11 $4.11 1,867,295
2017-07-14 $4.16 $4.20 $4.07 $4.16 $4.16 2,171,820
2017-07-13 $4.20 $4.23 $4.10 $4.11 $4.11 1,253,662
2017-07-12 $4.18 $4.23 $4.14 $4.21 $4.21 1,695,321
2017-07-11 $4.12 $4.13 $4.01 $4.13 $4.13 1,283,158
2017-07-10 $3.97 $4.14 $3.93 $4.14 $4.14 4,320,080
2017-07-07 $3.87 $3.88 $3.75 $3.84 $3.84 1,897,426
2017-07-06 $3.82 $3.92 $3.81 $3.87 $3.87 1,549,476
2017-07-05 $3.74 $3.82 $3.68 $3.81 $3.81 1,500,549
2017-07-03 $3.80 $3.82 $3.74 $3.75 $3.75 592,175
2017-06-30 $3.80 $3.88 $3.77 $3.87 $3.87 1,245,794
2017-06-29 $3.80 $3.84 $3.73 $3.83 $3.83 1,183,355
2017-06-28 $3.75 $3.85 $3.74 $3.84 $3.84 1,062,459
2017-06-27 $3.79 $3.79 $3.67 $3.73 $3.73 1,376,086
2017-06-26 $3.71 $3.79 $3.65 $3.72 $3.72 1,250,755
2017-06-23 $3.63 $3.71 $3.58 $3.71 $3.71 2,020,639
2017-06-22 $3.72 $3.72 $3.52 $3.61 $3.61 2,868,434
2017-06-21 $3.62 $3.69 $3.58 $3.63 $3.63 1,189,919
2017-06-20 $3.62 $3.67 $3.52 $3.61 $3.61 1,656,653
2017-06-19 $3.61 $3.74 $3.57 $3.62 $3.62 1,648,259
2017-06-16 $3.62 $3.68 $3.53 $3.55 $3.55 14,807,733
2017-06-15 $3.59 $3.76 $3.56 $3.63 $3.63 2,401,399
2017-06-14 $3.88 $3.93 $3.56 $3.64 $3.64 3,727,814
2017-06-13 $3.80 $3.89 $3.75 $3.84 $3.84 1,205,729
2017-06-12 $3.63 $3.82 $3.55 $3.81 $3.81 2,554,303
2017-06-09 $3.75 $3.76 $3.60 $3.63 $3.63 1,854,759
2017-06-08 $3.91 $3.95 $3.74 $3.79 $3.79 2,877,210
2017-06-07 $3.76 $3.97 $3.70 $3.95 $3.95 4,628,457
2017-06-06 $3.71 $3.82 $3.62 $3.81 $3.81 4,236,776
2017-06-05 $3.47 $3.62 $3.44 $3.61 $3.61 3,321,361
2017-06-02 $3.45 $3.56 $3.42 $3.45 $3.45 2,203,890
2017-06-01 $3.33 $3.44 $3.33 $3.42 $3.42 1,431,149
2017-05-31 $3.44 $3.44 $3.30 $3.39 $3.39 1,813,258
2017-05-30 $3.44 $3.46 $3.36 $3.40 $3.40 1,320,386
2017-05-26 $3.50 $3.51 $3.44 $3.45 $3.45 1,301,621
2017-05-25 $3.41 $3.48 $3.35 $3.42 $3.42 1,763,636
2017-05-24 $3.54 $3.54 $3.26 $3.45 $3.45 5,083,861
2017-05-23 $3.64 $3.64 $3.45 $3.53 $3.53 3,810,087
2017-05-22 $3.57 $3.64 $3.54 $3.64 $3.64 1,624,379
2017-05-19 $3.58 $3.59 $3.50 $3.54 $3.54 2,252,510
2017-05-18 $3.68 $3.68 $3.50 $3.55 $3.55 2,329,590
2017-05-17 $3.77 $3.77 $3.64 $3.70 $3.70 3,627,481
2017-05-16 $3.64 $3.69 $3.62 $3.68 $3.68 1,998,297
2017-05-15 $3.70 $3.71 $3.54 $3.64 $3.64 1,930,530
2017-05-12 $3.62 $3.64 $3.52 $3.61 $3.61 2,685,736
2017-05-11 $3.54 $3.59 $3.48 $3.59 $3.59 2,595,787
2017-05-10 $3.40 $3.54 $3.37 $3.52 $3.52 2,926,123
2017-05-09 $3.39 $3.42 $3.32 $3.39 $3.39 2,216,011
2017-05-08 $3.31 $3.39 $3.30 $3.38 $3.38 2,086,772
2017-05-05 $3.22 $3.34 $3.19 $3.33 $3.33 2,409,889
2017-05-04 $3.29 $3.31 $3.18 $3.22 $3.22 3,402,667
2017-05-03 $3.42 $3.44 $3.32 $3.36 $3.36 2,559,655
2017-05-02 $3.40 $3.49 $3.39 $3.43 $3.43 2,412,299
2017-05-01 $3.41 $3.45 $3.32 $3.44 $3.44 3,081,405
2017-04-28 $3.33 $3.49 $3.25 $3.48 $3.48 6,927,926
2017-04-27 $3.68 $3.68 $3.41 $3.55 $3.55 3,827,599
2017-04-26 $3.90 $3.90 $3.56 $3.64 $3.64 7,187,221
2017-04-25 $4.08 $4.11 $3.87 $4.04 $4.04 3,606,374
2017-04-24 $4.30 $4.30 $4.09 $4.12 $4.12 2,419,818
2017-04-21 $4.31 $4.38 $4.26 $4.37 $4.37 1,446,519
2017-04-20 $4.29 $4.34 $4.23 $4.29 $4.29 1,485,873
2017-04-19 $4.50 $4.51 $4.18 $4.34 $4.34 3,576,245
2017-04-18 $4.49 $4.59 $4.48 $4.56 $4.56 2,093,703
2017-04-17 $4.54 $4.59 $4.40 $4.55 $4.55 3,118,152
2017-04-13 $4.58 $4.61 $4.49 $4.49 $4.49 2,007,992
2017-04-12 $4.47 $4.59 $4.43 $4.59 $4.59 1,541,227
2017-04-11 $4.49 $4.55 $4.42 $4.47 $4.47 1,743,443
2017-04-10 $4.37 $4.45 $4.30 $4.45 $4.45 870,922
2017-04-07 $4.51 $4.52 $4.33 $4.41 $4.41 1,420,928
2017-04-06 $4.47 $4.49 $4.39 $4.48 $4.48 864,071
2017-04-05 $4.42 $4.52 $4.35 $4.48 $4.48 1,076,394
2017-04-04 $4.48 $4.48 $4.40 $4.48 $4.48 632,589
2017-04-03 $4.31 $4.45 $4.30 $4.42 $4.42 761,593
2017-03-31 $4.24 $4.38 $4.21 $4.27 $4.27 709,757
2017-03-30 $4.29 $4.38 $4.19 $4.22 $4.22 1,038,821
2017-03-29 $4.32 $4.43 $4.29 $4.34 $4.34 607,282
2017-03-28 $4.41 $4.47 $4.23 $4.35 $4.35 1,470,672
2017-03-27 $4.38 $4.46 $4.34 $4.42 $4.42 955,972
2017-03-24 $4.26 $4.39 $4.21 $4.29 $4.29 879,751
2017-03-23 $4.36 $4.39 $4.18 $4.29 $4.29 1,490,708
2017-03-22 $4.40 $4.42 $4.28 $4.35 $4.35 1,055,938
2017-03-21 $4.32 $4.49 $4.31 $4.36 $4.36 1,880,212
2017-03-20 $4.15 $4.34 $4.14 $4.30 $4.30 1,197,606
2017-03-17 $4.38 $4.45 $4.11 $4.11 $4.11 4,657,432
2017-03-16 $4.57 $4.58 $4.37 $4.38 $4.38 1,676,547
2017-03-15 $4.20 $4.54 $4.09 $4.45 $4.45 3,098,950
2017-03-14 $4.36 $4.45 $4.13 $4.18 $4.18 2,247,119
2017-03-13 $4.20 $4.47 $4.15 $4.40 $4.40 2,411,884
2017-03-10 $4.01 $4.23 $3.96 $4.15 $4.15 1,513,265
2017-03-09 $4.04 $4.08 $3.96 $3.98 $3.98 1,279,026
2017-03-08 $4.01 $4.14 $4.00 $4.03 $4.03 872,201
2017-03-07 $4.01 $4.17 $3.94 $4.08 $4.08 2,030,574
2017-03-06 $4.19 $4.19 $4.00 $4.08 $4.08 2,633,780
2017-03-03 $4.00 $4.24 $3.99 $4.20 $4.20 2,234,958
2017-03-02 $4.20 $4.26 $4.01 $4.03 $4.03 2,702,833
2017-03-01 $4.10 $4.30 $4.01 $4.30 $4.30 2,534,093
2017-02-28 $4.20 $4.29 $4.10 $4.19 $4.19 1,407,160
2017-02-27 $4.56 $4.69 $4.08 $4.17 $4.17 3,497,310
2017-02-24 $4.72 $4.73 $4.53 $4.54 $4.54 1,499,708
2017-02-23 $4.65 $4.81 $4.62 $4.64 $4.64 2,628,705
2017-02-22 $4.62 $4.71 $4.46 $4.61 $4.61 1,652,557
2017-02-21 $4.61 $4.75 $4.55 $4.68 $4.68 1,443,150
2017-02-17 $4.95 $4.97 $4.61 $4.66 $4.66 2,456,478
2017-02-16 $4.79 $5.01 $4.75 $4.91 $4.91 1,993,137
2017-02-15 $4.75 $4.86 $4.71 $4.77 $4.77 1,289,347
2017-02-14 $4.97 $4.97 $4.75 $4.82 $4.82 1,424,113
2017-02-13 $4.82 $4.92 $4.79 $4.84 $4.84 1,198,019
2017-02-10 $4.75 $4.94 $4.74 $4.82 $4.82 2,232,453
2017-02-09 $5.01 $5.02 $4.78 $4.81 $4.81 1,661,611
2017-02-08 $4.98 $5.18 $4.89 $5.01 $5.01 1,705,434
2017-02-07 $4.90 $5.08 $4.84 $4.90 $4.90 2,001,069
2017-02-06 $4.62 $4.95 $4.55 $4.94 $4.94 2,213,258
2017-02-03 $4.40 $4.56 $4.39 $4.56 $4.56 789,970
2017-02-02 $4.65 $4.65 $4.38 $4.39 $4.39 1,344,335
2017-02-01 $4.33 $4.55 $4.33 $4.50 $4.50 1,116,183
2017-01-31 $4.37 $4.46 $4.35 $4.42 $4.42 1,306,098
2017-01-30 $4.36 $4.48 $4.29 $4.29 $4.29 1,075,217
2017-01-27 $4.24 $4.34 $4.23 $4.31 $4.31 604,569
2017-01-26 $4.18 $4.31 $4.13 $4.23 $4.23 1,032,052
2017-01-25 $4.34 $4.34 $4.18 $4.32 $4.32 1,304,140
2017-01-24 $4.47 $4.53 $4.29 $4.37 $4.37 1,456,362
2017-01-23 $4.50 $4.55 $4.37 $4.46 $4.46 967,071
2017-01-20 $4.34 $4.51 $4.26 $4.41 $4.41 1,084,440
2017-01-19 $4.31 $4.41 $4.21 $4.33 $4.33 1,218,084
2017-01-18 $4.53 $4.58 $4.26 $4.36 $4.36 1,912,654
2017-01-17 $4.64 $4.66 $4.42 $4.51 $4.51 1,519,448
2017-01-13 $4.27 $4.41 $4.20 $4.30 $4.30 1,093,868
2017-01-12 $4.49 $4.52 $4.23 $4.30 $4.30 1,578,344
2017-01-11 $4.30 $4.46 $4.18 $4.36 $4.36 1,691,072
2017-01-10 $4.27 $4.52 $4.27 $4.31 $4.31 1,799,260
2017-01-09 $4.29 $4.50 $4.20 $4.27 $4.27 2,631,809
2017-01-06 $4.39 $4.47 $4.04 $4.16 $4.16 2,373,451
2017-01-05 $4.27 $4.47 $4.27 $4.42 $4.42 2,564,658
2017-01-04 $4.21 $4.22 $4.08 $4.20 $4.20 1,103,602
2017-01-03 $3.94 $4.17 $3.90 $4.16 $4.16 1,462,320
2016-12-30 $4.17 $4.26 $3.88 $3.90 $3.90 2,094,900
2016-12-29 $3.82 $4.16 $3.78 $4.13 $4.13 3,151,874
2016-12-28 $3.55 $3.79 $3.49 $3.77 $3.77 1,451,355
2016-12-27 $3.53 $3.59 $3.48 $3.55 $3.55 960,098
2016-12-23 $3.43 $3.48 $3.38 $3.48 $3.48 842,189
2016-12-22 $3.33 $3.45 $3.33 $3.41 $3.41 987,595
2016-12-21 $3.40 $3.46 $3.34 $3.37 $3.37 1,121,261
2016-12-20 $3.22 $3.43 $3.20 $3.38 $3.38 1,491,398
2016-12-19 $3.33 $3.40 $3.28 $3.34 $3.34 1,598,887
2016-12-16 $3.40 $3.51 $3.28 $3.28 $3.28 5,761,642
2016-12-15 $3.44 $3.53 $3.31 $3.38 $3.38 3,205,327
2016-12-14 $3.87 $3.92 $3.60 $3.60 $3.60 2,690,063
2016-12-13 $3.74 $3.82 $3.70 $3.76 $3.76 1,674,080
2016-12-12 $3.86 $3.91 $3.73 $3.78 $3.78 2,016,696
2016-12-09 $4.02 $4.02 $3.77 $3.84 $3.84 1,587,709
2016-12-08 $3.98 $4.04 $3.96 $4.02 $4.02 885,359
2016-12-07 $3.99 $4.10 $3.93 $3.99 $3.99 1,410,623
2016-12-06 $3.91 $4.03 $3.87 $3.90 $3.90 1,030,508
2016-12-05 $3.85 $4.03 $3.77 $3.96 $3.96 1,611,444
2016-12-02 $3.82 $4.02 $3.78 $3.92 $3.92 1,540,835
2016-12-01 $3.66 $3.86 $3.61 $3.74 $3.74 1,594,993
2016-11-30 $3.72 $3.75 $3.64 $3.70 $3.70 1,276,066
2016-11-29 $3.76 $3.79 $3.70 $3.76 $3.76 993,582
2016-11-28 $3.69 $3.83 $3.64 $3.81 $3.81 1,282,603
2016-11-25 $3.74 $3.77 $3.63 $3.66 $3.66 760,641
2016-11-23 $3.65 $3.75 $3.60 $3.68 $3.68 1,818,134
2016-11-22 $3.89 $3.90 $3.72 $3.89 $3.89 1,295,799
2016-11-21 $3.82 $3.92 $3.76 $3.88 $3.88 1,254,949
2016-11-18 $3.73 $3.84 $3.70 $3.75 $3.75 1,810,517
2016-11-17 $3.94 $4.04 $3.70 $3.78 $3.78 2,289,550
2016-11-16 $4.02 $4.02 $3.80 $3.94 $3.94 1,930,901
2016-11-15 $3.86 $4.10 $3.76 $4.03 $4.03 2,692,082
2016-11-14 $3.65 $3.97 $3.61 $3.87 $3.87 3,071,839
2016-11-11 $4.17 $4.23 $3.71 $3.75 $3.75 3,503,328
2016-11-10 $4.60 $4.60 $4.15 $4.16 $4.16 3,050,450
2016-11-09 $4.95 $4.97 $4.44 $4.64 $4.64 3,219,266
2016-11-08 $4.71 $4.84 $4.54 $4.64 $4.64 1,585,025
2016-11-07 $4.67 $4.78 $4.59 $4.67 $4.67 1,305,951
2016-11-04 $4.92 $4.96 $4.75 $4.88 $4.88 1,350,449
2016-11-03 $4.76 $4.96 $4.73 $4.96 $4.96 1,572,530
2016-11-02 $5.05 $5.14 $4.79 $4.80 $4.80 2,584,231
2016-11-01 $4.98 $5.08 $4.82 $4.99 $4.99 2,441,721
2016-10-31 $4.68 $4.83 $4.58 $4.82 $4.82 963,246
2016-10-28 $4.62 $4.78 $4.55 $4.68 $4.68 1,446,230
2016-10-27 $4.81 $4.82 $4.61 $4.64 $4.64 845,766
2016-10-26 $4.92 $4.93 $4.68 $4.76 $4.76 1,103,104
2016-10-25 $4.83 $4.98 $4.83 $4.89 $4.89 989,166
2016-10-24 $4.93 $4.99 $4.70 $4.80 $4.80 1,254,214
2016-10-21 $4.94 $4.98 $4.87 $4.93 $4.93 757,093
2016-10-20 $5.01 $5.06 $4.88 $4.98 $4.98 1,180,486
2016-10-19 $5.10 $5.12 $4.95 $5.00 $5.00 2,046,559
2016-10-18 $4.70 $4.97 $4.64 $4.95 $4.95 2,344,765
2016-10-17 $4.60 $4.68 $4.57 $4.63 $4.63 737,773
2016-10-14 $4.62 $4.73 $4.51 $4.58 $4.58 1,395,165
2016-10-13 $4.60 $4.80 $4.49 $4.68 $4.68 1,889,281
2016-10-12 $4.48 $4.60 $4.45 $4.54 $4.54 834,113
2016-10-11 $4.54 $4.60 $4.46 $4.49 $4.49 1,035,176
2016-10-10 $4.56 $4.63 $4.51 $4.63 $4.63 1,097,748
2016-10-07 $4.54 $4.62 $4.39 $4.50 $4.50 1,967,102
2016-10-06 $4.39 $4.46 $4.33 $4.43 $4.43 2,367,631
2016-10-05 $4.68 $4.70 $4.35 $4.55 $4.55 3,020,163
2016-10-04 $4.86 $4.91 $4.57 $4.59 $4.59 3,268,121
2016-10-03 $5.07 $5.14 $4.94 $5.06 $5.06 2,225,671
2016-09-30 $5.16 $5.23 $4.99 $5.03 $5.03 1,880,102
2016-09-29 $5.11 $5.13 $4.94 $5.05 $5.05 2,156,028
2016-09-28 $4.91 $5.16 $4.85 $5.14 $5.14 1,985,062
2016-09-27 $4.95 $5.04 $4.85 $4.93 $4.93 2,674,313
2016-09-26 $5.08 $5.19 $5.02 $5.02 $5.02 1,320,773
2016-09-23 $5.33 $5.38 $5.02 $5.06 $5.06 3,833,199
2016-09-22 $5.68 $5.74 $5.29 $5.31 $5.31 3,172,335
2016-09-21 $5.42 $5.60 $5.35 $5.56 $5.56 3,340,110
2016-09-20 $5.37 $5.43 $5.19 $5.27 $5.27 1,903,630
2016-09-19 $5.48 $5.58 $5.34 $5.38 $5.38 3,017,787
2016-09-16 $5.63 $5.71 $5.37 $5.38 $5.38 14,334,357
2016-09-15 $5.95 $5.96 $5.71 $5.71 $5.71 6,669,670
2016-09-14 $6.28 $6.49 $6.04 $6.06 $6.06 3,891,149
2016-09-13 $6.28 $6.37 $6.04 $6.21 $6.21 3,169,673
2016-09-12 $5.95 $6.44 $5.94 $6.40 $6.40 5,791,474
2016-09-09 $6.29 $6.37 $5.91 $6.09 $6.09 3,157,485
2016-09-08 $6.51 $6.59 $6.33 $6.45 $6.45 1,638,592
2016-09-07 $6.56 $6.57 $6.25 $6.52 $6.52 2,671,157
2016-09-06 $6.19 $6.64 $6.12 $6.54 $6.54 3,657,725
2016-09-02 $5.92 $6.07 $5.80 $6.01 $6.01 2,371,699
2016-09-01 $5.20 $5.71 $5.18 $5.71 $5.71 2,460,179
2016-08-31 $5.35 $5.42 $5.20 $5.27 $5.27 1,995,531
2016-08-30 $5.67 $5.73 $5.30 $5.43 $5.43 1,979,049
2016-08-29 $5.60 $5.76 $5.45 $5.72 $5.72 1,548,574
2016-08-26 $5.80 $5.91 $5.48 $5.61 $5.61 2,505,158
2016-08-25 $5.35 $5.77 $5.31 $5.61 $5.61 2,046,228
2016-08-24 $5.93 $6.00 $5.35 $5.39 $5.39 3,234,339
2016-08-23 $6.22 $6.30 $6.05 $6.05 $6.05 1,573,989
2016-08-22 $6.05 $6.22 $5.86 $6.21 $6.21 1,927,288
2016-08-19 $6.39 $6.41 $6.17 $6.22 $6.22 2,639,359
2016-08-18 $6.44 $6.59 $6.35 $6.50 $6.50 1,557,407
2016-08-17 $6.45 $6.46 $6.12 $6.40 $6.40 2,676,704
2016-08-16 $6.54 $6.59 $6.42 $6.54 $6.54 1,293,584
2016-08-15 $6.60 $6.65 $6.47 $6.53 $6.53 1,545,693
2016-08-12 $6.52 $6.75 $6.44 $6.53 $6.53 1,790,602
2016-08-11 $6.45 $6.65 $6.41 $6.44 $6.44 1,430,682
2016-08-10 $6.43 $6.48 $6.30 $6.43 $6.43 1,786,030
2016-08-09 $5.98 $6.24 $5.92 $6.18 $6.18 1,650,243
2016-08-08 $5.77 $5.96 $5.71 $5.84 $5.84 1,553,006
2016-08-05 $5.71 $5.84 $5.58 $5.77 $5.77 1,712,300
2016-08-04 $5.81 $6.09 $5.79 $5.94 $5.94 1,482,152
2016-08-03 $5.78 $5.84 $5.67 $5.82 $5.82 1,116,589
2016-08-02 $5.95 $6.00 $5.76 $5.78 $5.78 2,021,885
2016-08-01 $5.80 $5.90 $5.64 $5.90 $5.90 1,328,903
2016-07-29 $5.51 $5.78 $5.44 $5.68 $5.68 2,016,672
2016-07-28 $5.39 $5.44 $5.24 $5.42 $5.42 1,077,715
2016-07-27 $5.20 $5.39 $5.05 $5.35 $5.35 1,450,505
2016-07-26 $5.07 $5.17 $4.95 $5.12 $5.12 871,010
2016-07-25 $5.10 $5.19 $4.91 $4.98 $4.98 1,796,456
2016-07-22 $5.17 $5.24 $5.08 $5.18 $5.18 1,108,852
2016-07-21 $4.78 $5.15 $4.78 $5.15 $5.15 1,333,562
2016-07-20 $5.03 $5.08 $4.75 $4.80 $4.80 1,959,800
2016-07-19 $5.22 $5.22 $5.13 $5.14 $5.14 762,246
2016-07-18 $5.24 $5.27 $5.16 $5.22 $5.22 1,019,762
2016-07-15 $5.20 $5.32 $5.14 $5.17 $5.17 956,981
2016-07-14 $5.01 $5.25 $5.00 $5.23 $5.23 1,157,850
2016-07-13 $5.04 $5.24 $5.01 $5.21 $5.21 1,334,157
2016-07-12 $5.20 $5.21 $4.91 $4.93 $4.93 2,294,164
2016-07-11 $4.96 $5.40 $4.95 $5.14 $5.14 2,750,121
2016-07-08 $4.75 $4.96 $4.70 $4.90 $4.90 1,819,847
2016-07-07 $4.99 $5.00 $4.70 $4.72 $4.72 1,924,535
2016-07-06 $4.91 $5.10 $4.79 $5.04 $5.04 2,475,334
2016-07-05 $4.75 $4.86 $4.50 $4.80 $4.80 2,373,382
2016-07-01 $4.62 $4.67 $4.47 $4.64 $4.64 1,937,484
2016-06-30 $4.45 $4.50 $4.39 $4.46 $4.46 1,546,463
2016-06-29 $4.41 $4.47 $4.39 $4.41 $4.41 3,093,758
2016-06-28 $4.43 $4.45 $4.35 $4.36 $4.36 3,506,112
2016-06-27 $4.91 $4.92 $4.65 $4.82 $4.82 1,925,664
2016-06-24 $4.84 $4.90 $4.56 $4.83 $4.83 2,730,092
2016-06-23 $4.48 $4.51 $4.38 $4.46 $4.46 1,339,012
2016-06-22 $4.46 $4.48 $4.34 $4.38 $4.38 793,101
2016-06-21 $4.54 $4.57 $4.36 $4.45 $4.45 935,306
2016-06-20 $4.53 $4.67 $4.43 $4.61 $4.61 1,206,423
2016-06-17 $4.50 $4.61 $4.45 $4.55 $4.55 2,226,874
2016-06-16 $4.50 $4.68 $4.35 $4.39 $4.39 2,382,624
2016-06-15 $4.12 $4.40 $4.09 $4.35 $4.35 979,086
2016-06-14 $4.21 $4.21 $4.00 $4.11 $4.11 707,508
2016-06-13 $4.30 $4.31 $4.10 $4.20 $4.20 944,607
2016-06-10 $4.34 $4.43 $4.19 $4.21 $4.21 1,116,049
2016-06-09 $4.14 $4.33 $4.10 $4.30 $4.30 1,059,647
2016-06-08 $4.20 $4.30 $4.11 $4.15 $4.15 1,161,310
2016-06-07 $4.01 $4.14 $3.97 $4.07 $4.07 590,368
2016-06-06 $4.02 $4.10 $3.90 $4.09 $4.09 1,214,638
2016-06-03 $3.80 $3.99 $3.79 $3.99 $3.99 1,301,521
2016-06-02 $3.53 $3.60 $3.50 $3.55 $3.55 346,126
2016-06-01 $3.61 $3.63 $3.47 $3.55 $3.55 637,401
2016-05-31 $3.49 $3.63 $3.47 $3.59 $3.59 845,084
2016-05-27 $3.70 $3.70 $3.47 $3.49 $3.49 1,270,484
2016-05-26 $3.86 $3.89 $3.67 $3.71 $3.71 846,425
2016-05-25 $3.58 $3.79 $3.50 $3.75 $3.75 1,117,094
2016-05-24 $3.85 $3.90 $3.57 $3.57 $3.57 1,930,588
2016-05-23 $3.85 $4.07 $3.76 $3.93 $3.93 836,782
2016-05-20 $4.10 $4.16 $3.85 $3.93 $3.93 3,760,537
2016-05-19 $4.03 $4.24 $3.99 $4.14 $4.14 1,252,131
2016-05-18 $4.34 $4.52 $4.12 $4.15 $4.15 1,689,019
2016-05-17 $4.30 $4.48 $4.26 $4.39 $4.39 992,624
2016-05-16 $4.33 $4.42 $4.25 $4.29 $4.29 1,231,951
2016-05-13 $4.24 $4.27 $4.11 $4.19 $4.19 726,835
2016-05-12 $4.32 $4.39 $4.16 $4.22 $4.22 1,049,817
2016-05-11 $4.26 $4.30 $4.03 $4.30 $4.30 1,116,354
2016-05-10 $3.97 $4.10 $3.87 $4.10 $4.10 717,385
2016-05-09 $4.02 $4.06 $3.88 $3.92 $3.92 985,894
2016-05-06 $4.01 $4.36 $3.99 $4.17 $4.17 1,854,473
2016-05-05 $3.90 $3.97 $3.79 $3.92 $3.92 644,604
2016-05-04 $4.00 $4.14 $3.76 $3.88 $3.88 1,053,419
2016-05-03 $4.16 $4.25 $3.97 $4.05 $4.05 1,317,116
2016-05-02 $4.36 $4.37 $4.13 $4.17 $4.17 1,311,450
2016-04-29 $4.24 $4.36 $4.19 $4.27 $4.27 1,461,352
2016-04-28 $4.00 $4.17 $3.95 $4.12 $4.12 1,372,930
2016-04-27 $3.97 $4.00 $3.78 $3.91 $3.91 809,622
2016-04-26 $3.81 $3.96 $3.74 $3.96 $3.96 804,094
2016-04-25 $3.95 $3.99 $3.74 $3.80 $3.80 873,885
2016-04-22 $4.00 $4.06 $3.81 $3.98 $3.98 1,085,112
2016-04-21 $4.09 $4.11 $3.92 $4.04 $4.04 1,209,403
2016-04-20 $4.12 $4.27 $3.87 $3.91 $3.91 2,315,997
2016-04-19 $4.14 $4.26 $4.10 $4.18 $4.18 1,410,544
2016-04-18 $3.94 $4.06 $3.88 $3.93 $3.93 909,074
2016-04-15 $3.83 $3.98 $3.75 $3.89 $3.89 688,764
2016-04-14 $3.89 $3.94 $3.72 $3.83 $3.83 868,685
2016-04-13 $3.82 $4.00 $3.77 $3.91 $3.91 1,099,117
2016-04-12 $3.88 $3.95 $3.83 $3.89 $3.89 1,386,544
2016-04-11 $3.64 $4.03 $3.63 $3.85 $3.85 2,615,361
2016-04-08 $3.42 $3.61 $3.39 $3.54 $3.54 1,376,151
2016-04-07 $3.41 $3.49 $3.26 $3.34 $3.34 1,582,154
2016-04-06 $3.32 $3.40 $3.28 $3.32 $3.32 874,391
2016-04-05 $3.27 $3.36 $3.20 $3.35 $3.35 637,677
2016-04-04 $3.34 $3.36 $3.17 $3.18 $3.18 577,840
2016-04-01 $3.21 $3.34 $3.10 $3.34 $3.34 868,446
2016-03-31 $3.29 $3.30 $3.16 $3.29 $3.29 726,030
2016-03-30 $3.31 $3.39 $3.20 $3.27 $3.27 724,922
2016-03-29 $3.11 $3.37 $3.05 $3.31 $3.31 1,235,936
2016-03-28 $3.10 $3.14 $3.01 $3.08 $3.08 631,337
2016-03-24 $3.12 $3.20 $3.09 $3.14 $3.14 492,049
2016-03-23 $3.22 $3.26 $3.11 $3.15 $3.15 994,764
2016-03-22 $3.42 $3.42 $3.28 $3.35 $3.35 653,184
2016-03-21 $3.38 $3.45 $3.26 $3.33 $3.33 961,381
2016-03-18 $3.38 $3.45 $3.23 $3.38 $3.38 5,341,066
2016-03-17 $3.42 $3.49 $3.30 $3.34 $3.34 1,304,081
2016-03-16 $3.09 $3.35 $3.06 $3.33 $3.33 1,420,613
2016-03-15 $3.08 $3.15 $2.99 $3.14 $3.14 938,046
2016-03-14 $3.19 $3.26 $3.06 $3.14 $3.14 1,513,807
2016-03-11 $3.17 $3.22 $3.08 $3.11 $3.11 721,315
2016-03-10 $3.08 $3.26 $3.05 $3.21 $3.21 1,068,649
2016-03-09 $2.95 $3.14 $2.90 $3.04 $3.04 886,547
2016-03-08 $3.21 $3.21 $2.99 $3.00 $3.00 1,054,833
2016-03-07 $3.19 $3.29 $3.08 $3.17 $3.17 1,479,463
2016-03-04 $3.33 $3.49 $3.06 $3.11 $3.11 2,115,013
2016-03-03 $3.06 $3.27 $3.06 $3.27 $3.27 1,292,611
2016-03-02 $2.87 $3.06 $2.82 $3.04 $3.04 965,333
2016-03-01 $3.01 $3.02 $2.80 $2.80 $2.80 1,064,553
2016-02-29 $2.91 $3.01 $2.90 $2.97 $2.97 881,573
2016-02-26 $2.88 $2.94 $2.81 $2.85 $2.85 474,166
2016-02-25 $2.82 $2.95 $2.81 $2.91 $2.91 575,136
2016-02-24 $2.87 $2.98 $2.84 $2.86 $2.86 912,248
2016-02-23 $2.88 $2.92 $2.78 $2.81 $2.81 814,012
2016-02-22 $2.77 $2.91 $2.76 $2.83 $2.83 608,660
2016-02-19 $2.91 $2.94 $2.81 $2.82 $2.82 1,978,388
2016-02-18 $2.61 $3.00 $2.58 $2.90 $2.90 1,531,170
2016-02-17 $2.66 $2.77 $2.57 $2.65 $2.65 905,887
2016-02-16 $2.75 $2.78 $2.63 $2.66 $2.66 916,068
2016-02-12 $2.77 $2.84 $2.70 $2.81 $2.81 884,582
2016-02-11 $2.74 $2.84 $2.65 $2.77 $2.77 1,443,389
2016-02-10 $2.60 $2.60 $2.38 $2.54 $2.54 831,699
2016-02-09 $2.78 $2.81 $2.51 $2.58 $2.58 795,876
2016-02-08 $2.68 $2.81 $2.65 $2.72 $2.72 1,345,575
2016-02-05 $2.44 $2.58 $2.40 $2.57 $2.57 491,496
2016-02-04 $2.53 $2.59 $2.44 $2.46 $2.46 1,256,334
2016-02-03 $2.26 $2.45 $2.26 $2.40 $2.40 709,683
2016-02-02 $2.31 $2.32 $2.22 $2.24 $2.24 284,839
2016-02-01 $2.32 $2.38 $2.29 $2.31 $2.31 444,696
2016-01-29 $2.23 $2.30 $2.20 $2.28 $2.28 446,430
2016-01-28 $2.21 $2.26 $2.20 $2.23 $2.23 442,033
2016-01-27 $2.18 $2.26 $2.15 $2.22 $2.22 672,421
2016-01-26 $2.11 $2.20 $2.09 $2.14 $2.14 1,166,701
2016-01-25 $2.10 $2.13 $2.06 $2.06 $2.06 644,440
2016-01-22 $2.08 $2.14 $2.01 $2.05 $2.05 659,897
2016-01-21 $2.02 $2.10 $1.96 $2.07 $2.07 607,390
2016-01-20 $2.15 $2.17 $1.94 $2.02 $2.02 1,075,493
2016-01-19 $2.21 $2.28 $2.00 $2.05 $2.05 1,053,681
2016-01-15 $2.35 $2.37 $2.21 $2.23 $2.23 515,156
2016-01-14 $2.37 $2.40 $2.28 $2.31 $2.31 567,321
2016-01-13 $2.45 $2.49 $2.38 $2.40 $2.40 690,468
2016-01-12 $2.55 $2.55 $2.35 $2.38 $2.38 1,332,655
2016-01-11 $2.69 $2.70 $2.55 $2.55 $2.55 774,183
2016-01-08 $2.62 $2.71 $2.60 $2.68 $2.68 459,701
2016-01-07 $2.70 $2.77 $2.65 $2.69 $2.69 860,102
2016-01-06 $2.63 $2.68 $2.59 $2.65 $2.65 444,294
2016-01-05 $2.66 $2.67 $2.59 $2.62 $2.62 248,380
2016-01-04 $2.70 $2.74 $2.57 $2.59 $2.59 520,990
2015-12-31 $2.55 $2.63 $2.55 $2.63 $2.63 489,496
2015-12-30 $2.61 $2.63 $2.53 $2.57 $2.57 584,908
2015-12-29 $2.72 $2.75 $2.62 $2.62 $2.62 400,388
2015-12-28 $2.71 $2.74 $2.65 $2.69 $2.69 275,610
2015-12-24 $2.75 $2.80 $2.71 $2.74 $2.74 258,640
2015-12-23 $2.64 $2.75 $2.61 $2.75 $2.75 383,924
2015-12-22 $2.61 $2.69 $2.59 $2.61 $2.61 276,112
2015-12-21 $2.65 $2.75 $2.61 $2.63 $2.63 434,232
2015-12-18 $2.57 $2.69 $2.54 $2.63 $2.63 2,463,997
2015-12-17 $2.68 $2.68 $2.53 $2.54 $2.54 527,843
2015-12-16 $2.58 $2.71 $2.58 $2.69 $2.69 505,723
2015-12-15 $2.58 $2.63 $2.54 $2.57 $2.57 502,530
2015-12-14 $2.68 $2.75 $2.58 $2.61 $2.61 548,489
2015-12-11 $2.61 $2.71 $2.58 $2.66 $2.66 486,135
2015-12-10 $2.65 $2.69 $2.62 $2.64 $2.64 359,281
2015-12-09 $2.67 $2.75 $2.64 $2.67 $2.67 358,103
2015-12-08 $2.72 $2.76 $2.65 $2.65 $2.65 337,498
2015-12-07 $2.82 $2.83 $2.69 $2.76 $2.76 458,342
2015-12-04 $2.70 $2.88 $2.70 $2.88 $2.88 1,002,747
2015-12-03 $2.67 $2.72 $2.63 $2.68 $2.68 398,855
2015-12-02 $2.69 $2.69 $2.60 $2.66 $2.66 304,546
2015-12-01 $2.64 $2.74 $2.64 $2.73 $2.73 459,876
2015-11-30 $2.55 $2.67 $2.55 $2.64 $2.64 474,453
2015-11-27 $2.58 $2.64 $2.56 $2.59 $2.59 170,623
2015-11-25 $2.64 $2.73 $2.62 $2.66 $2.66 413,392
2015-11-24 $2.67 $2.75 $2.64 $2.64 $2.64 812,599
2015-11-23 $2.53 $2.71 $2.53 $2.64 $2.64 1,007,344
2015-11-20 $2.72 $2.73 $2.54 $2.59 $2.59 712,198
2015-11-19 $2.68 $2.76 $2.68 $2.70 $2.70 1,196,565
2015-11-18 $2.57 $2.66 $2.53 $2.65 $2.65 731,931
2015-11-17 $2.61 $2.64 $2.52 $2.53 $2.53 825,803
2015-11-16 $2.66 $2.73 $2.65 $2.67 $2.67 334,468
2015-11-13 $2.68 $2.70 $2.62 $2.65 $2.65 378,936
2015-11-12 $2.64 $2.73 $2.64 $2.68 $2.68 388,676
2015-11-11 $2.67 $2.74 $2.67 $2.70 $2.70 680,068
2015-11-10 $2.66 $2.73 $2.65 $2.66 $2.66 518,345
2015-11-09 $2.65 $2.74 $2.65 $2.70 $2.70 561,446
2015-11-06 $2.65 $2.70 $2.63 $2.67 $2.67 768,944
2015-11-05 $2.77 $2.80 $2.69 $2.72 $2.72 1,347,319
2015-11-04 $2.72 $2.82 $2.72 $2.76 $2.76 1,697,222
2015-11-03 $2.67 $2.69 $2.60 $2.69 $2.69 1,080,366
2015-11-02 $2.61 $2.69 $2.61 $2.65 $2.65 631,408
2015-10-30 $2.65 $2.65 $2.60 $2.65 $2.65 861,063
2015-10-29 $2.64 $2.69 $2.60 $2.65 $2.65 1,001,268
2015-10-28 $2.74 $2.79 $2.63 $2.66 $2.66 1,780,319
2015-10-27 $2.59 $2.73 $2.58 $2.68 $2.68 3,741,110
2015-10-26 $3.08 $3.09 $2.99 $3.00 $3.00 298,422
2015-10-23 $3.03 $3.08 $2.90 $3.04 $3.04 522,619
2015-10-22 $2.88 $3.05 $2.85 $2.99 $2.99 449,052
2015-10-21 $2.96 $2.96 $2.87 $2.90 $2.90 345,921
2015-10-20 $2.92 $3.08 $2.92 $2.98 $2.98 429,566
2015-10-19 $3.01 $3.03 $2.85 $2.94 $2.94 723,494
2015-10-16 $3.08 $3.14 $3.00 $3.03 $3.03 364,908
2015-10-15 $3.09 $3.16 $3.01 $3.10 $3.10 927,593
2015-10-14 $2.95 $3.08 $2.95 $3.05 $3.05 955,289
2015-10-13 $2.93 $3.00 $2.85 $2.90 $2.90 696,774
2015-10-12 $3.10 $3.13 $2.91 $2.96 $2.96 372,924
2015-10-09 $2.96 $3.02 $2.85 $3.02 $3.02 629,180
2015-10-08 $2.82 $3.03 $2.77 $2.81 $2.81 541,759
2015-10-07 $2.96 $2.99 $2.80 $2.89 $2.89 559,125
2015-10-06 $3.03 $3.06 $2.90 $2.90 $2.90 811,812
2015-10-05 $2.83 $2.98 $2.83 $2.95 $2.95 578,571
2015-10-02 $2.69 $2.83 $2.65 $2.83 $2.83 480,259
2015-10-01 $2.70 $2.75 $2.57 $2.57 $2.57 284,299
2015-09-30 $2.62 $2.69 $2.56 $2.67 $2.67 396,118
2015-09-29 $2.66 $2.74 $2.60 $2.62 $2.62 270,778
2015-09-28 $2.68 $2.77 $2.63 $2.64 $2.64 408,506
2015-09-25 $2.88 $2.89 $2.73 $2.78 $2.78 378,688
2015-09-24 $2.75 $2.93 $2.75 $2.90 $2.90 729,821
2015-09-23 $2.79 $2.86 $2.69 $2.73 $2.73 277,281
2015-09-22 $2.78 $2.82 $2.75 $2.76 $2.76 299,043
2015-09-21 $2.85 $2.92 $2.78 $2.85 $2.85 399,287
2015-09-18 $2.95 $2.98 $2.80 $2.85 $2.85 1,199,648
2015-09-17 $2.71 $2.89 $2.64 $2.87 $2.87 588,568
2015-09-16 $2.55 $2.75 $2.48 $2.71 $2.71 950,453
2015-09-15 $2.60 $2.70 $2.51 $2.51 $2.51 419,994
2015-09-14 $2.47 $2.64 $2.41 $2.64 $2.64 676,572
2015-09-11 $2.48 $2.56 $2.40 $2.55 $2.55 531,213
2015-09-10 $2.53 $2.55 $2.46 $2.52 $2.52 551,274
2015-09-09 $2.53 $2.55 $2.42 $2.49 $2.49 582,894
2015-09-08 $2.63 $2.65 $2.53 $2.53 $2.53 411,161
2015-09-04 $2.60 $2.64 $2.54 $2.61 $2.61 293,197
2015-09-03 $2.54 $2.75 $2.53 $2.62 $2.62 403,033
2015-09-02 $2.64 $2.71 $2.54 $2.62 $2.62 347,951
2015-09-01 $2.79 $2.85 $2.63 $2.64 $2.64 493,222
2015-08-31 $2.76 $2.79 $2.66 $2.73 $2.73 412,268
2015-08-28 $2.66 $2.87 $2.66 $2.84 $2.84 594,372
2015-08-27 $2.50 $2.70 $2.42 $2.69 $2.69 732,876
2015-08-26 $2.56 $2.58 $2.36 $2.50 $2.50 1,219,205
2015-08-25 $2.84 $2.84 $2.55 $2.65 $2.65 799,136
2015-08-24 $2.88 $3.05 $2.77 $2.80 $2.80 1,318,436
2015-08-21 $3.02 $3.08 $2.89 $2.95 $2.95 1,289,758
2015-08-20 $3.05 $3.12 $2.98 $3.02 $3.02 1,259,667
2015-08-19 $2.95 $3.05 $2.90 $2.96 $2.96 671,109
2015-08-18 $2.90 $3.01 $2.82 $2.90 $2.90 545,655
2015-08-17 $2.90 $3.03 $2.87 $2.89 $2.89 720,233
2015-08-14 $2.90 $3.06 $2.77 $2.83 $2.83 631,312
2015-08-13 $2.99 $3.15 $2.87 $2.89 $2.89 854,133
2015-08-12 $2.89 $3.12 $2.85 $3.09 $3.09 1,144,181
2015-08-11 $2.74 $2.86 $2.66 $2.83 $2.83 662,805
2015-08-10 $2.53 $2.72 $2.42 $2.70 $2.70 728,926
2015-08-07 $2.50 $2.60 $2.45 $2.45 $2.45 379,138
2015-08-06 $2.32 $2.49 $2.29 $2.49 $2.49 611,331
2015-08-05 $2.50 $2.50 $2.30 $2.30 $2.30 674,504
2015-08-04 $2.52 $2.52 $2.41 $2.50 $2.50 372,924
2015-08-03 $2.55 $2.65 $2.41 $2.44 $2.44 378,137
2015-07-31 $2.46 $2.56 $2.45 $2.55 $2.55 569,514
2015-07-30 $2.44 $2.48 $2.36 $2.43 $2.43 416,849
2015-07-29 $2.45 $2.50 $2.37 $2.45 $2.45 506,580
2015-07-28 $2.48 $2.49 $2.35 $2.42 $2.42 553,118
2015-07-27 $2.45 $2.66 $2.33 $2.35 $2.35 776,112
2015-07-24 $2.23 $2.50 $2.20 $2.50 $2.50 1,263,997
2015-07-23 $2.53 $2.56 $2.26 $2.30 $2.30 1,581,635
2015-07-22 $2.55 $2.63 $2.46 $2.51 $2.51 1,008,690
2015-07-21 $2.65 $2.76 $2.58 $2.60 $2.60 879,743
2015-07-20 $2.85 $2.88 $2.63 $2.65 $2.65 1,215,259
2015-07-17 $3.03 $3.06 $2.91 $2.96 $2.96 966,475
2015-07-16 $3.06 $3.13 $2.99 $3.13 $3.13 596,971
2015-07-15 $3.01 $3.08 $2.96 $3.03 $3.03 431,186
2015-07-14 $3.07 $3.16 $3.02 $3.02 $3.02 359,147
2015-07-13 $2.96 $3.11 $2.88 $3.11 $3.11 585,997
2015-07-10 $3.05 $3.05 $2.98 $3.03 $3.03 336,601
2015-07-09 $3.12 $3.12 $3.03 $3.04 $3.04 529,633
2015-07-08 $3.11 $3.18 $3.03 $3.07 $3.07 574,713
2015-07-07 $3.21 $3.21 $2.99 $3.16 $3.16 1,018,682
2015-07-06 $3.22 $3.29 $3.14 $3.29 $3.29 616,866
2015-07-02 $2.95 $3.20 $2.91 $3.20 $3.20 1,517,534
2015-07-01 $2.95 $3.00 $2.84 $2.87 $2.87 610,106
2015-06-30 $3.01 $3.07 $2.94 $2.94 $2.94 679,890
2015-06-29 $3.05 $3.08 $3.01 $3.04 $3.04 472,886
2015-06-26 $3.01 $3.06 $3.00 $3.00 $3.00 303,723
2015-06-25 $3.02 $3.06 $2.98 $3.06 $3.06 331,564
2015-06-24 $3.00 $3.05 $2.98 $3.00 $3.00 251,047
2015-06-23 $3.03 $3.04 $2.92 $3.01 $3.01 948,560
2015-06-22 $3.02 $3.12 $3.02 $3.06 $3.06 467,508
2015-06-19 $3.24 $3.27 $3.03 $3.03 $3.03 714,563
2015-06-18 $3.23 $3.36 $3.22 $3.23 $3.23 674,194
2015-06-17 $3.09 $3.15 $3.03 $3.15 $3.15 534,186
2015-06-16 $3.16 $3.18 $3.09 $3.11 $3.11 374,723
2015-06-15 $3.12 $3.27 $3.09 $3.18 $3.18 394,238
2015-06-12 $3.19 $3.20 $3.13 $3.16 $3.16 256,828
2015-06-11 $3.27 $3.27 $3.19 $3.20 $3.20 267,284
2015-06-10 $3.27 $3.30 $3.20 $3.30 $3.30 407,795
2015-06-09 $3.35 $3.41 $3.19 $3.20 $3.20 346,030
2015-06-08 $3.15 $3.33 $3.13 $3.33 $3.33 390,127
2015-06-05 $3.15 $3.25 $3.13 $3.15 $3.15 418,945
2015-06-04 $3.20 $3.25 $3.18 $3.18 $3.18 340,036
2015-06-03 $3.29 $3.32 $3.22 $3.24 $3.24 247,298
2015-06-02 $3.30 $3.36 $3.29 $3.32 $3.32 377,365
2015-06-01 $3.36 $3.37 $3.24 $3.25 $3.25 427,375
2015-05-29 $3.24 $3.35 $3.21 $3.32 $3.32 349,076
2015-05-28 $3.19 $3.28 $3.19 $3.24 $3.24 466,000
2015-05-27 $3.23 $3.31 $3.17 $3.20 $3.20 559,058
2015-05-26 $3.27 $3.28 $3.13 $3.22 $3.22 667,299
2015-05-22 $3.38 $3.44 $3.33 $3.37 $3.37 308,511
2015-05-21 $3.43 $3.43 $3.36 $3.39 $3.39 280,912
2015-05-20 $3.35 $3.45 $3.35 $3.44 $3.44 458,103
2015-05-19 $3.49 $3.50 $3.35 $3.35 $3.35 770,551
2015-05-18 $3.70 $3.71 $3.53 $3.59 $3.59 769,528
2015-05-15 $3.58 $3.68 $3.56 $3.60 $3.60 950,647
2015-05-14 $3.64 $3.72 $3.56 $3.62 $3.62 601,157
2015-05-13 $3.55 $3.75 $3.55 $3.58 $3.58 1,283,175
2015-05-12 $3.37 $3.55 $3.33 $3.51 $3.51 567,005
2015-05-11 $3.42 $3.49 $3.34 $3.35 $3.35 506,701
2015-05-08 $3.30 $3.49 $3.30 $3.45 $3.45 542,083
2015-05-07 $3.29 $3.31 $3.19 $3.28 $3.28 777,080
2015-05-06 $3.42 $3.48 $3.33 $3.34 $3.34 710,181
2015-05-05 $3.53 $3.56 $3.30 $3.32 $3.32 990,594
2015-05-04 $3.55 $3.64 $3.45 $3.46 $3.46 853,682
2015-05-01 $3.50 $3.58 $3.46 $3.46 $3.46 622,099
2015-04-30 $3.55 $3.60 $3.48 $3.58 $3.58 617,639
2015-04-29 $3.66 $3.78 $3.58 $3.65 $3.65 784,546
2015-04-28 $3.51 $3.70 $3.51 $3.66 $3.66 719,264
2015-04-27 $3.44 $3.63 $3.40 $3.53 $3.53 767,609
2015-04-24 $3.56 $3.60 $3.39 $3.41 $3.41 747,078
2015-04-23 $3.52 $3.62 $3.46 $3.57 $3.57 390,063
2015-04-22 $3.69 $3.69 $3.50 $3.53 $3.53 445,606
2015-04-21 $3.56 $3.68 $3.50 $3.64 $3.64 543,974
2015-04-20 $3.60 $3.63 $3.46 $3.56 $3.56 489,589
2015-04-17 $3.58 $3.66 $3.51 $3.61 $3.61 549,675
2015-04-16 $3.68 $3.69 $3.54 $3.58 $3.58 384,515
2015-04-15 $3.51 $3.69 $3.48 $3.66 $3.66 428,306
2015-04-14 $3.59 $3.63 $3.46 $3.51 $3.51 488,822
2015-04-13 $3.69 $3.69 $3.55 $3.58 $3.58 334,597
2015-04-10 $3.61 $3.73 $3.60 $3.70 $3.70 492,752
2015-04-09 $3.54 $3.58 $3.45 $3.57 $3.57 320,339
2015-04-08 $3.70 $3.72 $3.54 $3.54 $3.54 459,131
2015-04-07 $3.65 $3.74 $3.59 $3.72 $3.72 502,824
2015-04-06 $3.62 $3.70 $3.57 $3.68 $3.68 661,377
2015-04-02 $3.42 $3.55 $3.37 $3.49 $3.49 399,563
2015-04-01 $3.28 $3.51 $3.28 $3.44 $3.44 869,987
2015-03-31 $3.25 $3.33 $3.18 $3.28 $3.28 1,063,743
2015-03-30 $3.32 $3.32 $3.16 $3.29 $3.29 741,245
2015-03-27 $3.35 $3.48 $3.17 $3.38 $3.38 670,118
2015-03-26 $3.57 $3.60 $3.32 $3.36 $3.36 858,718
2015-03-25 $3.45 $3.55 $3.42 $3.45 $3.45 857,415
2015-03-24 $3.31 $3.38 $3.29 $3.37 $3.37 539,079
2015-03-23 $3.29 $3.35 $3.20 $3.31 $3.31 800,394
2015-03-20 $3.20 $3.34 $3.17 $3.30 $3.30 1,480,333
2015-03-19 $3.11 $3.20 $2.99 $3.13 $3.13 737,833
2015-03-18 $2.96 $3.14 $2.83 $3.11 $3.11 1,118,816
2015-03-17 $2.96 $3.14 $2.94 $2.96 $2.96 1,227,830
2015-03-16 $2.93 $2.97 $2.84 $2.94 $2.94 766,494
2015-03-13 $2.85 $2.94 $2.76 $2.93 $2.93 935,581
2015-03-12 $2.90 $2.91 $2.74 $2.77 $2.77 761,332
2015-03-11 $2.74 $2.90 $2.61 $2.86 $2.86 1,051,657
2015-03-10 $2.77 $2.85 $2.63 $2.74 $2.74 1,557,651
2015-03-09 $2.97 $3.00 $2.76 $2.76 $2.76 999,266
2015-03-06 $3.05 $3.08 $2.91 $2.97 $2.97 1,401,266
2015-03-05 $3.22 $3.28 $3.12 $3.14 $3.14 517,311
2015-03-04 $3.32 $3.34 $3.14 $3.19 $3.19 791,406
2015-03-03 $3.40 $3.49 $3.28 $3.33 $3.33 735,506
2015-03-02 $3.71 $3.73 $3.36 $3.40 $3.40 951,787
2015-02-27 $3.62 $3.70 $3.59 $3.62 $3.62 760,400
2015-02-26 $3.59 $3.69 $3.52 $3.55 $3.55 712,960
2015-02-25 $3.41 $3.54 $3.41 $3.53 $3.53 630,284
2015-02-24 $3.43 $3.50 $3.36 $3.39 $3.39 635,525
2015-02-23 $3.31 $3.50 $3.28 $3.42 $3.42 533,297
2015-02-20 $3.47 $3.56 $3.31 $3.31 $3.31 1,137,957
2015-02-19 $3.58 $3.60 $3.41 $3.49 $3.49 618,686
2015-02-18 $3.55 $3.62 $3.31 $3.55 $3.55 1,298,342
2015-02-17 $3.70 $3.71 $3.57 $3.62 $3.62 610,134
2015-02-13 $3.65 $3.78 $3.65 $3.74 $3.74 607,720
2015-02-12 $3.77 $3.77 $3.56 $3.60 $3.60 713,724
2015-02-11 $3.82 $3.85 $3.63 $3.68 $3.68 649,966
2015-02-10 $3.90 $3.90 $3.75 $3.82 $3.82 628,152
2015-02-09 $3.93 $3.98 $3.85 $3.93 $3.93 377,914
2015-02-06 $3.93 $4.05 $3.80 $3.85 $3.85 993,962
2015-02-05 $4.01 $4.14 $3.94 $4.10 $4.10 574,902
2015-02-04 $3.93 $4.08 $3.86 $4.02 $4.02 786,999
2015-02-03 $3.97 $4.01 $3.78 $3.90 $3.90 1,337,016
2015-02-02 $3.97 $4.04 $3.84 $4.00 $4.00 859,541
2015-01-30 $3.92 $4.04 $3.82 $4.04 $4.04 809,525
2015-01-29 $3.77 $3.91 $3.70 $3.91 $3.91 1,399,277
2015-01-28 $4.14 $4.14 $3.81 $3.92 $3.92 1,455,067
2015-01-27 $3.96 $4.23 $3.96 $4.15 $4.15 1,593,020
2015-01-26 $3.82 $4.01 $3.75 $3.98 $3.98 995,948
2015-01-23 $4.06 $4.08 $3.80 $3.87 $3.87 1,350,788
2015-01-22 $4.22 $4.28 $4.05 $4.09 $4.09 1,295,517
2015-01-21 $4.34 $4.40 $4.02 $4.15 $4.15 1,421,269
2015-01-20 $4.18 $4.35 $4.15 $4.23 $4.23 1,479,239
2015-01-16 $4.03 $4.20 $4.00 $4.06 $4.06 1,214,159
2015-01-15 $4.00 $4.11 $3.89 $3.98 $3.98 1,779,637
2015-01-14 $3.80 $3.90 $3.61 $3.77 $3.77 1,813,140
2015-01-13 $4.11 $4.13 $3.69 $3.77 $3.77 1,546,946
2015-01-12 $3.85 $4.11 $3.76 $3.98 $3.98 1,581,236
2015-01-09 $3.60 $3.82 $3.55 $3.78 $3.78 1,476,667
2015-01-08 $3.76 $3.92 $3.58 $3.68 $3.68 1,295,245
2015-01-07 $3.95 $4.04 $3.76 $3.80 $3.80 1,689,500
2015-01-06 $3.75 $4.08 $3.71 $4.01 $4.01 2,242,613
2015-01-05 $3.81 $3.84 $3.59 $3.78 $3.78 1,398,415
2015-01-02 $3.30 $3.76 $3.27 $3.74 $3.74 1,452,539
2014-12-31 $3.32 $3.55 $3.26 $3.40 $3.40 1,253,773
2014-12-30 $3.24 $3.55 $3.22 $3.43 $3.43 1,474,505
2014-12-29 $3.20 $3.29 $3.10 $3.14 $3.14 820,811
2014-12-26 $3.26 $3.36 $3.22 $3.25 $3.25 898,783
2014-12-24 $2.96 $3.20 $2.92 $3.19 $3.19 1,263,451
2014-12-23 $2.92 $3.08 $2.81 $2.87 $2.87 1,166,449
2014-12-22 $3.40 $3.44 $2.87 $2.92 $2.92 2,622,000
2014-12-19 $3.20 $3.48 $3.10 $3.10 $3.10 15,951,383
2014-12-18 $2.89 $3.22 $2.83 $3.21 $3.21 1,607,506
2014-12-17 $2.71 $2.92 $2.61 $2.86 $2.86 1,824,600
2014-12-16 $2.85 $2.86 $2.63 $2.71 $2.71 1,539,339
2014-12-15 $2.89 $2.91 $2.66 $2.75 $2.75 3,049,697
2014-12-12 $3.00 $3.08 $2.87 $2.95 $2.95 1,262,178
2014-12-11 $3.19 $3.28 $3.04 $3.05 $3.05 1,218,043
2014-12-10 $3.22 $3.35 $3.17 $3.28 $3.28 1,476,472
2014-12-09 $3.11 $3.28 $3.10 $3.22 $3.22 1,763,832
2014-12-08 $2.85 $3.02 $2.71 $2.97 $2.97 1,502,868
2014-12-05 $2.82 $2.97 $2.76 $2.84 $2.84 1,424,092
2014-12-04 $2.99 $3.09 $2.83 $2.87 $2.87 1,099,422
2014-12-03 $2.82 $3.05 $2.75 $3.03 $3.03 1,089,880
2014-12-02 $2.86 $2.97 $2.72 $2.75 $2.75 1,153,891
2014-12-01 $2.77 $3.00 $2.70 $3.00 $3.00 1,341,181
2014-11-28 $2.78 $2.91 $2.66 $2.66 $2.66 857,840
2014-11-26 $3.10 $3.17 $2.97 $2.99 $2.99 927,988
2014-11-25 $3.09 $3.25 $3.03 $3.15 $3.15 1,459,473

Sandstorm Gold Ltd (SAND) News Headlines

Recent Sandstorm Gold Ltd (SAND) News
Time Published Title News Site