Scynexis Inc (SCYX) Exchange: NASDAQ

Data as of April 15, 2024

$1.60 ($0.02) 1.27%

Scynexis Inc - Daily Information
Click for more stock information on Scynexis Inc.
Daily Information Data
Date April 15, 2024
Open $1.61
Previous Close $1.60
High $1.61
Low $1.55
Adjusted Open $1.61
Previous Adjusted Close $1.60
Adjusted High $1.61
Adjusted Low $1.55

Key People Scynexis Inc

Employee Position
Marco Taglietti President, Chief Executive Officer & Director
Eric Francois Chief Financial Officer
David Angulo Gonzalez Chief Medical Officer
Nkechi Azie VP-Clinical Development & Medical Affairs
Christine R. Coyne Chief Commercial Officer
Rajeshwar Motheram SVP-Pharmaceutical Development & Supply Chain
Jim Maffezzoli Vice President-Marketing & Sales
Scott Sukenick Secretary & General Counsel
Glen D. Park VP-Regulatory Affairs & Quality Assurance
Guy MacDonald Chairman
Brian Philippe Tinmouth Independent Director
Ann F. Hanham Independent Director
Steven C. Gilman Independent Director
David C. Hastings Independent Director
Armando Anido Independent Director

Company Profile Scynexis Inc

Exchange: NASDAQ

IPO Date: May 2, 2014

Employees: 38

Sector: Healthcare

Industry: Drug Manufacturers-Specialty & Generic

Website: Scynexis Inc Website

Address: 1 Evertrust Plaza, Jersey City, NJ, United States, 07302-6548

Historical Stock Data for Scynexis Inc (SCYX)
Date Open High Low Close Adj.Close Volume
2024-04-11 $1.61 $1.61 $1.55 $1.60 $1.60 144,808
2024-04-10 $1.60 $1.63 $1.56 $1.58 $1.58 144,685
2024-04-09 $1.66 $1.67 $1.58 $1.63 $1.63 156,157
2024-04-08 $1.72 $1.72 $1.61 $1.63 $1.63 172,137
2024-04-05 $1.69 $1.79 $1.67 $1.71 $1.71 125,496
2024-04-04 $1.78 $1.86 $1.61 $1.68 $1.68 318,497
2024-04-03 $1.55 $1.85 $1.54 $1.80 $1.80 716,596
2024-04-02 $1.46 $1.58 $1.41 $1.45 $1.45 266,616
2024-04-01 $1.52 $1.53 $1.42 $1.49 $1.49 283,913
2024-03-28 $1.42 $1.52 $1.42 $1.47 $1.47 184,086
2024-03-27 $1.41 $1.46 $1.40 $1.43 $1.43 107,777
2024-03-26 $1.46 $1.46 $1.39 $1.39 $1.39 82,857
2024-03-25 $1.39 $1.46 $1.39 $1.43 $1.43 146,830
2024-03-22 $1.39 $1.41 $1.38 $1.39 $1.39 72,439
2024-03-21 $1.43 $1.47 $1.37 $1.40 $1.40 150,876
2024-03-20 $1.45 $1.49 $1.39 $1.41 $1.41 336,264
2024-03-19 $1.43 $1.53 $1.35 $1.44 $1.44 720,519
2024-03-18 $1.48 $1.52 $1.39 $1.44 $1.44 335,444
2024-03-15 $1.51 $1.55 $1.45 $1.45 $1.45 366,714
2024-03-14 $1.50 $1.51 $1.47 $1.50 $1.50 157,543
2024-03-13 $1.57 $1.60 $1.50 $1.53 $1.53 285,316
2024-03-12 $1.64 $1.64 $1.51 $1.60 $1.60 419,554
2024-03-11 $1.64 $1.68 $1.59 $1.61 $1.61 184,889
2024-03-08 $1.70 $1.75 $1.65 $1.66 $1.66 70,365
2024-03-07 $1.68 $1.70 $1.66 $1.69 $1.69 86,611
2024-03-06 $1.67 $1.68 $1.62 $1.67 $1.67 64,828
2024-03-05 $1.63 $1.68 $1.56 $1.65 $1.65 198,435
2024-03-04 $1.63 $1.65 $1.57 $1.63 $1.63 233,803
2024-03-01 $1.63 $1.67 $1.60 $1.62 $1.62 212,585
2024-02-29 $1.70 $1.74 $1.62 $1.62 $1.62 164,471
2024-02-28 $1.71 $1.74 $1.68 $1.70 $1.70 105,899
2024-02-27 $1.74 $1.76 $1.69 $1.70 $1.70 141,301
2024-02-26 $1.68 $1.78 $1.68 $1.72 $1.72 109,642
2024-02-23 $1.62 $1.71 $1.62 $1.68 $1.68 163,377
2024-02-22 $1.74 $1.74 $1.61 $1.65 $1.65 210,273
2024-02-21 $1.79 $1.79 $1.67 $1.70 $1.70 238,304
2024-02-20 $1.73 $1.78 $1.72 $1.77 $1.77 139,015
2024-02-16 $1.62 $1.77 $1.55 $1.72 $1.72 336,526
2024-02-15 $1.81 $1.84 $1.77 $1.78 $1.78 324,120
2024-02-14 $1.83 $1.84 $1.79 $1.82 $1.82 83,213
2024-02-13 $1.81 $1.85 $1.79 $1.80 $1.80 132,790
2024-02-12 $1.90 $1.91 $1.81 $1.81 $1.81 234,255
2024-02-09 $1.91 $1.97 $1.91 $1.93 $1.93 318,554
2024-02-08 $2.01 $2.01 $1.91 $1.92 $1.92 131,512
2024-02-07 $2.02 $2.02 $1.97 $2.00 $2.00 239,668
2024-02-06 $2.06 $2.12 $1.97 $2.00 $2.00 194,684
2024-02-05 $2.09 $2.17 $2.05 $2.05 $2.05 136,367
2024-02-02 $2.14 $2.14 $2.01 $2.14 $2.14 297,168
2024-02-01 $2.10 $2.14 $2.08 $2.11 $2.11 138,386
2024-01-31 $1.92 $2.15 $1.90 $2.06 $2.06 173,116
2024-01-30 $1.98 $1.98 $1.87 $1.96 $1.96 97,769
2024-01-29 $1.85 $1.99 $1.85 $1.95 $1.95 151,957
2024-01-26 $1.80 $1.92 $1.80 $1.86 $1.86 123,554
2024-01-25 $1.85 $1.85 $1.79 $1.81 $1.81 91,149
2024-01-24 $1.92 $1.92 $1.81 $1.84 $1.84 84,450
2024-01-23 $1.85 $1.90 $1.84 $1.88 $1.88 68,290
2024-01-22 $1.82 $1.87 $1.80 $1.84 $1.84 70,054
2024-01-19 $1.89 $1.89 $1.81 $1.83 $1.83 110,793
2024-01-18 $1.89 $1.99 $1.87 $1.89 $1.89 258,420
2024-01-17 $1.87 $1.88 $1.84 $1.87 $1.87 92,638
2024-01-16 $1.97 $1.97 $1.87 $1.90 $1.90 112,017
2024-01-12 $2.05 $2.05 $1.97 $1.98 $1.98 95,023
2024-01-11 $2.02 $2.03 $1.95 $2.00 $2.00 77,184
2024-01-10 $2.00 $2.05 $1.93 $2.04 $2.04 122,604
2024-01-09 $1.99 $2.02 $1.96 $1.98 $1.98 60,346
2024-01-08 $1.90 $2.02 $1.89 $2.02 $2.02 146,261
2024-01-05 $1.94 $1.94 $1.85 $1.89 $1.89 151,524
2024-01-04 $2.00 $2.03 $1.91 $1.94 $1.94 508,739
2024-01-03 $1.99 $2.03 $1.85 $1.96 $1.96 847,664
2024-01-02 $2.29 $2.36 $2.19 $2.21 $2.21 295,988
2023-12-29 $2.23 $2.37 $2.12 $2.23 $2.23 612,378
2023-12-28 $2.00 $2.18 $2.00 $2.17 $2.17 325,425
2023-12-27 $1.93 $2.00 $1.90 $1.99 $1.99 322,791
2023-12-26 $1.88 $1.94 $1.84 $1.91 $1.91 346,895
2023-12-22 $1.87 $1.92 $1.82 $1.86 $1.86 230,300
2023-12-21 $1.91 $1.91 $1.83 $1.87 $1.87 176,523
2023-12-20 $1.90 $1.91 $1.82 $1.85 $1.85 229,418
2023-12-19 $1.70 $1.97 $1.70 $1.90 $1.90 419,948
2023-12-18 $1.64 $1.72 $1.63 $1.70 $1.70 270,560
2023-12-15 $1.64 $1.72 $1.60 $1.60 $1.60 263,173
2023-12-14 $1.69 $1.72 $1.63 $1.66 $1.66 155,627
2023-12-13 $1.61 $1.69 $1.61 $1.67 $1.67 168,073
2023-12-12 $1.64 $1.67 $1.63 $1.63 $1.63 224,212
2023-12-11 $1.66 $1.69 $1.63 $1.67 $1.67 134,886
2023-12-08 $1.69 $1.74 $1.66 $1.68 $1.68 140,586
2023-12-07 $1.66 $1.72 $1.65 $1.70 $1.70 105,147
2023-12-06 $1.69 $1.75 $1.68 $1.68 $1.68 109,982
2023-12-05 $1.77 $1.77 $1.68 $1.70 $1.70 133,795
2023-12-04 $1.75 $1.78 $1.69 $1.74 $1.74 184,452
2023-12-01 $1.65 $1.73 $1.61 $1.72 $1.72 505,570
2023-11-30 $1.56 $1.70 $1.56 $1.68 $1.68 293,553
2023-11-29 $1.57 $1.63 $1.55 $1.56 $1.56 260,546
2023-11-28 $1.65 $1.65 $1.58 $1.59 $1.59 326,139
2023-11-27 $1.64 $1.70 $1.64 $1.65 $1.65 207,111
2023-11-24 $1.63 $1.69 $1.62 $1.66 $1.66 76,011
2023-11-22 $1.66 $1.69 $1.60 $1.62 $1.62 98,286
2023-11-21 $1.64 $1.68 $1.62 $1.65 $1.65 146,594
2023-11-20 $1.62 $1.67 $1.52 $1.65 $1.65 399,162
2023-11-17 $1.60 $1.67 $1.56 $1.62 $1.62 208,957
2023-11-16 $1.62 $1.66 $1.48 $1.58 $1.58 409,008
2023-11-15 $1.70 $1.75 $1.65 $1.66 $1.66 362,791
2023-11-14 $1.72 $1.81 $1.67 $1.71 $1.71 217,054
2023-11-13 $1.69 $1.78 $1.69 $1.72 $1.72 136,110
2023-11-10 $1.69 $1.71 $1.66 $1.71 $1.71 226,990
2023-11-09 $1.84 $1.84 $1.69 $1.69 $1.69 296,428
2023-11-08 $1.86 $1.86 $1.78 $1.85 $1.85 211,076
2023-11-07 $1.76 $1.88 $1.76 $1.86 $1.86 132,636
2023-11-06 $1.92 $1.92 $1.75 $1.76 $1.76 211,440
2023-11-03 $1.84 $1.95 $1.84 $1.88 $1.88 175,985
2023-11-02 $1.79 $1.87 $1.76 $1.80 $1.80 101,429
2023-11-01 $1.89 $1.90 $1.72 $1.78 $1.78 192,291
2023-10-31 $1.71 $1.94 $1.71 $1.89 $1.89 187,235
2023-10-30 $1.67 $1.78 $1.67 $1.73 $1.73 78,417
2023-10-27 $1.73 $1.74 $1.69 $1.70 $1.70 152,111
2023-10-26 $1.72 $1.79 $1.69 $1.71 $1.71 170,171
2023-10-25 $1.66 $1.76 $1.64 $1.73 $1.73 223,248
2023-10-24 $1.77 $1.78 $1.63 $1.66 $1.66 404,230
2023-10-23 $1.80 $1.83 $1.71 $1.72 $1.72 299,706
2023-10-20 $1.96 $1.96 $1.61 $1.86 $1.86 1,336,539
2023-10-19 $2.08 $2.12 $1.98 $2.00 $2.00 217,863
2023-10-18 $2.16 $2.16 $2.09 $2.10 $2.10 140,483
2023-10-17 $2.08 $2.21 $2.07 $2.18 $2.18 131,039
2023-10-16 $1.98 $2.10 $1.98 $2.08 $2.08 291,347
2023-10-13 $2.00 $2.01 $1.93 $1.96 $1.96 224,865
2023-10-12 $2.14 $2.15 $1.96 $2.00 $2.00 363,904
2023-10-11 $2.20 $2.25 $2.13 $2.16 $2.16 164,249
2023-10-10 $2.11 $2.22 $2.05 $2.18 $2.18 323,845
2023-10-09 $2.20 $2.20 $2.08 $2.13 $2.13 291,935
2023-10-06 $2.23 $2.24 $2.15 $2.24 $2.24 140,574
2023-10-05 $2.23 $2.32 $2.12 $2.24 $2.24 293,673
2023-10-04 $2.16 $2.25 $2.16 $2.22 $2.22 194,769
2023-10-03 $2.19 $2.24 $2.06 $2.24 $2.24 281,860
2023-10-02 $2.24 $2.24 $2.14 $2.18 $2.18 374,705
2023-09-29 $2.35 $2.47 $2.25 $2.28 $2.28 354,925
2023-09-28 $2.14 $2.32 $2.07 $2.30 $2.30 656,520
2023-09-27 $1.96 $2.13 $1.95 $2.11 $2.11 640,804
2023-09-26 $2.18 $2.29 $1.88 $1.93 $1.93 1,074,770
2023-09-25 $1.83 $2.33 $1.73 $2.18 $2.18 3,706,408
2023-09-22 $3.44 $3.44 $3.27 $3.31 $3.31 287,211
2023-09-21 $3.60 $3.61 $3.37 $3.40 $3.40 343,886
2023-09-20 $3.44 $3.66 $3.41 $3.56 $3.56 627,571
2023-09-19 $3.17 $3.43 $3.15 $3.39 $3.39 328,793
2023-09-18 $3.28 $3.29 $3.17 $3.20 $3.20 201,375
2023-09-15 $3.39 $3.42 $3.27 $3.31 $3.31 183,942
2023-09-14 $3.39 $3.46 $3.35 $3.39 $3.39 177,779
2023-09-13 $3.48 $3.54 $3.33 $3.38 $3.38 237,936
2023-09-12 $3.41 $3.58 $3.39 $3.51 $3.51 300,633
2023-09-11 $3.36 $3.47 $3.29 $3.41 $3.41 234,707
2023-09-08 $3.15 $3.38 $3.12 $3.32 $3.32 252,525
2023-09-07 $3.45 $3.45 $3.07 $3.16 $3.16 370,617
2023-09-06 $3.49 $3.57 $3.41 $3.45 $3.45 287,537
2023-09-05 $3.66 $3.87 $3.44 $3.46 $3.46 475,113
2023-09-01 $3.52 $3.74 $3.50 $3.65 $3.65 323,656
2023-08-31 $3.66 $3.76 $3.45 $3.52 $3.52 399,413
2023-08-30 $3.49 $3.76 $3.47 $3.56 $3.56 432,175
2023-08-29 $3.39 $3.57 $3.31 $3.47 $3.47 561,639
2023-08-28 $3.03 $3.39 $3.01 $3.37 $3.37 491,965
2023-08-25 $3.04 $3.11 $2.95 $3.01 $3.01 331,294
2023-08-24 $3.05 $3.14 $3.00 $3.09 $3.09 341,199
2023-08-23 $3.12 $3.29 $2.95 $3.07 $3.07 349,473
2023-08-22 $3.05 $3.10 $2.94 $3.09 $3.09 277,395
2023-08-21 $2.88 $3.14 $2.88 $3.09 $3.09 616,941
2023-08-18 $2.67 $3.05 $2.65 $2.94 $2.94 329,361
2023-08-17 $2.67 $2.82 $2.67 $2.77 $2.77 273,846
2023-08-16 $2.71 $2.87 $2.59 $2.67 $2.67 826,270
2023-08-15 $3.23 $3.36 $2.54 $2.75 $2.75 3,686,277
2023-08-14 $2.92 $2.98 $2.77 $2.80 $2.80 167,176
2023-08-11 $3.00 $3.36 $2.96 $2.99 $2.99 520,774
2023-08-10 $2.93 $2.99 $2.90 $2.99 $2.99 61,287
2023-08-09 $2.95 $3.00 $2.92 $2.93 $2.93 76,502
2023-08-08 $2.84 $3.00 $2.82 $2.97 $2.97 113,033
2023-08-07 $2.95 $3.00 $2.81 $2.88 $2.88 114,596
2023-08-04 $2.89 $3.00 $2.82 $2.92 $2.92 120,317
2023-08-03 $2.84 $2.92 $2.82 $2.88 $2.88 73,563
2023-08-02 $2.88 $2.93 $2.80 $2.86 $2.86 77,928
2023-08-01 $2.94 $3.00 $2.85 $2.92 $2.92 79,571
2023-07-31 $2.94 $3.01 $2.92 $2.95 $2.95 197,938
2023-07-28 $2.83 $3.08 $2.83 $2.93 $2.93 251,133
2023-07-27 $2.87 $2.88 $2.80 $2.81 $2.81 106,369
2023-07-26 $2.78 $2.87 $2.71 $2.83 $2.83 65,539
2023-07-25 $2.70 $2.79 $2.68 $2.78 $2.78 214,323
2023-07-24 $2.96 $3.05 $2.70 $2.70 $2.70 260,926
2023-07-21 $2.99 $3.00 $2.85 $2.97 $2.97 133,128
2023-07-20 $2.80 $2.98 $2.80 $2.97 $2.97 267,973
2023-07-19 $2.78 $2.89 $2.74 $2.81 $2.81 150,007
2023-07-18 $2.79 $2.87 $2.76 $2.81 $2.81 89,580
2023-07-17 $2.74 $2.87 $2.74 $2.77 $2.77 94,661
2023-07-14 $2.73 $2.84 $2.71 $2.75 $2.75 152,994
2023-07-13 $2.65 $2.77 $2.62 $2.74 $2.74 277,904
2023-07-12 $2.75 $2.78 $2.61 $2.65 $2.65 329,351
2023-07-11 $2.84 $2.87 $2.71 $2.73 $2.73 196,460
2023-07-10 $2.80 $2.89 $2.79 $2.83 $2.83 175,397
2023-07-07 $2.83 $2.90 $2.79 $2.82 $2.82 183,076
2023-07-06 $3.01 $3.02 $2.81 $2.87 $2.87 304,029
2023-07-05 $3.14 $3.21 $3.01 $3.01 $3.01 221,707
2023-07-03 $2.96 $3.13 $2.95 $3.11 $3.11 308,665
2023-06-30 $3.03 $3.03 $2.85 $2.95 $2.95 245,174
2023-06-29 $3.01 $3.10 $2.99 $3.02 $3.02 312,566
2023-06-28 $2.78 $3.04 $2.74 $3.02 $3.02 424,652
2023-06-27 $2.82 $2.82 $2.69 $2.77 $2.77 436,184
2023-06-26 $2.84 $2.87 $2.71 $2.80 $2.80 243,401
2023-06-23 $2.76 $2.97 $2.75 $2.85 $2.85 259,719
2023-06-22 $2.72 $2.86 $2.67 $2.79 $2.79 187,634
2023-06-21 $2.88 $2.88 $2.71 $2.72 $2.72 320,504
2023-06-20 $2.65 $2.82 $2.62 $2.77 $2.77 242,546
2023-06-16 $2.74 $2.78 $2.62 $2.69 $2.69 453,239
2023-06-15 $2.71 $2.82 $2.68 $2.74 $2.74 197,474
2023-06-14 $2.86 $2.91 $2.64 $2.73 $2.73 475,629
2023-06-13 $3.03 $3.03 $2.88 $2.89 $2.89 371,857
2023-06-12 $2.80 $3.10 $2.74 $2.99 $2.99 921,323
2023-06-09 $2.58 $2.80 $2.58 $2.76 $2.76 498,296
2023-06-08 $2.50 $2.61 $2.48 $2.59 $2.59 406,275
2023-06-07 $2.45 $2.55 $2.39 $2.54 $2.54 358,284
2023-06-06 $2.39 $2.45 $2.34 $2.43 $2.43 785,341
2023-06-05 $2.48 $2.50 $2.35 $2.38 $2.38 638,822
2023-06-02 $2.63 $2.65 $2.47 $2.49 $2.49 468,475
2023-06-01 $2.48 $2.66 $2.46 $2.62 $2.62 193,699
2023-05-31 $2.51 $2.55 $2.46 $2.50 $2.50 356,898
2023-05-30 $2.61 $2.67 $2.52 $2.52 $2.52 318,411
2023-05-26 $2.64 $2.70 $2.61 $2.64 $2.64 361,051
2023-05-25 $2.74 $2.78 $2.65 $2.66 $2.66 224,407
2023-05-24 $2.75 $2.80 $2.70 $2.77 $2.77 183,038
2023-05-23 $2.79 $2.86 $2.76 $2.77 $2.77 151,891
2023-05-22 $2.80 $2.87 $2.79 $2.81 $2.81 237,961
2023-05-19 $2.85 $2.86 $2.74 $2.81 $2.81 245,448
2023-05-18 $2.86 $2.92 $2.81 $2.87 $2.87 235,502
2023-05-17 $2.92 $2.92 $2.77 $2.86 $2.86 245,471
2023-05-16 $2.74 $2.93 $2.70 $2.92 $2.92 354,306
2023-05-15 $2.79 $2.81 $2.71 $2.78 $2.78 313,117
2023-05-12 $2.79 $2.82 $2.65 $2.78 $2.78 1,015,535
2023-05-11 $2.85 $2.91 $2.66 $2.75 $2.75 1,300,996
2023-05-10 $2.92 $2.93 $2.87 $2.89 $2.89 235,904
2023-05-09 $2.96 $3.00 $2.94 $2.94 $2.94 202,152
2023-05-08 $3.00 $3.17 $2.95 $2.98 $2.98 622,988
2023-05-05 $3.07 $3.07 $2.95 $2.99 $2.99 490,759
2023-05-04 $3.08 $3.23 $2.98 $3.03 $3.03 592,320
2023-05-03 $3.05 $3.10 $2.98 $3.05 $3.05 188,238
2023-05-02 $3.06 $3.07 $2.99 $3.05 $3.05 370,352
2023-05-01 $3.15 $3.22 $3.01 $3.10 $3.10 526,571
2023-04-28 $3.01 $3.31 $3.01 $3.15 $3.15 791,677
2023-04-27 $3.02 $3.07 $2.90 $3.06 $3.06 544,434
2023-04-26 $2.87 $3.07 $2.84 $3.00 $3.00 590,885
2023-04-25 $3.00 $3.00 $2.80 $2.84 $2.84 742,487
2023-04-24 $3.21 $3.23 $3.00 $3.02 $3.02 568,440
2023-04-21 $3.13 $3.24 $3.09 $3.17 $3.17 345,123
2023-04-20 $3.18 $3.25 $3.10 $3.14 $3.14 405,682
2023-04-19 $3.18 $3.39 $3.13 $3.19 $3.19 737,974
2023-04-18 $3.19 $3.25 $3.04 $3.24 $3.24 680,293
2023-04-17 $3.14 $3.32 $3.11 $3.17 $3.17 1,083,000
2023-04-14 $3.00 $3.21 $2.97 $3.14 $3.14 791,392
2023-04-13 $3.08 $3.37 $2.96 $3.03 $3.03 1,257,782
2023-04-12 $3.25 $3.27 $3.05 $3.08 $3.08 942,363
2023-04-11 $3.30 $3.39 $3.23 $3.25 $3.25 621,151
2023-04-10 $3.43 $3.47 $3.11 $3.30 $3.30 1,712,525
2023-04-06 $3.56 $3.80 $3.41 $3.47 $3.47 1,891,526
2023-04-05 $3.39 $3.74 $3.26 $3.56 $3.56 1,891,760
2023-04-04 $3.72 $3.84 $3.37 $3.52 $3.52 3,088,089
2023-04-03 $3.03 $3.80 $3.02 $3.67 $3.67 7,845,047
2023-03-31 $3.05 $3.10 $2.65 $3.00 $3.00 9,756,881
2023-03-30 $2.87 $2.97 $2.42 $2.94 $2.94 52,035,170
2023-03-29 $1.85 $1.85 $1.60 $1.67 $1.67 212,666
2023-03-28 $1.64 $1.83 $1.63 $1.82 $1.82 231,061
2023-03-27 $1.88 $1.90 $1.54 $1.73 $1.73 637,134
2023-03-24 $1.75 $1.96 $1.72 $1.87 $1.87 680,874
2023-03-23 $2.20 $2.20 $1.51 $1.81 $1.81 2,868,418
2023-03-22 $1.66 $2.28 $1.66 $2.00 $2.00 14,599,808
2023-03-21 $1.22 $1.59 $1.22 $1.56 $1.56 962,087
2023-03-20 $1.19 $1.20 $1.15 $1.15 $1.15 30,872
2023-03-17 $1.26 $1.30 $1.15 $1.15 $1.15 114,927
2023-03-16 $1.27 $1.31 $1.25 $1.28 $1.28 37,531
2023-03-15 $1.28 $1.33 $1.25 $1.28 $1.28 45,632
2023-03-14 $1.32 $1.40 $1.31 $1.31 $1.31 63,746
2023-03-13 $1.33 $1.39 $1.24 $1.29 $1.29 186,983
2023-03-10 $1.55 $1.55 $1.33 $1.33 $1.33 241,101
2023-03-09 $1.62 $1.67 $1.50 $1.52 $1.52 96,115
2023-03-08 $1.71 $1.71 $1.64 $1.64 $1.64 43,353
2023-03-07 $1.67 $1.81 $1.67 $1.69 $1.69 54,702
2023-03-06 $1.78 $1.79 $1.66 $1.69 $1.69 51,997
2023-03-03 $1.73 $1.79 $1.60 $1.76 $1.76 145,141
2023-03-02 $1.75 $1.88 $1.67 $1.73 $1.73 164,161
2023-03-01 $1.60 $2.00 $1.59 $1.73 $1.73 868,243
2023-02-28 $1.48 $1.59 $1.48 $1.49 $1.49 46,641
2023-02-27 $1.47 $1.54 $1.47 $1.47 $1.47 17,304
2023-02-24 $1.53 $1.56 $1.46 $1.46 $1.46 40,216
2023-02-23 $1.50 $1.58 $1.50 $1.50 $1.50 49,873
2023-02-22 $1.54 $1.56 $1.52 $1.52 $1.52 22,903
2023-02-21 $1.55 $1.59 $1.53 $1.54 $1.54 69,398
2023-02-17 $1.53 $1.57 $1.53 $1.53 $1.53 49,715
2023-02-16 $1.57 $1.59 $1.54 $1.54 $1.54 27,512
2023-02-15 $1.55 $1.61 $1.54 $1.59 $1.59 23,367
2023-02-14 $1.56 $1.63 $1.54 $1.55 $1.55 78,287
2023-02-13 $1.59 $1.59 $1.56 $1.57 $1.57 39,955
2023-02-10 $1.56 $1.59 $1.56 $1.58 $1.58 45,429
2023-02-09 $1.59 $1.63 $1.53 $1.55 $1.55 63,185
2023-02-08 $1.57 $1.63 $1.54 $1.60 $1.60 68,440
2023-02-07 $1.56 $1.61 $1.56 $1.57 $1.57 74,286
2023-02-06 $1.65 $1.68 $1.60 $1.62 $1.62 119,073
2023-02-03 $1.73 $1.74 $1.68 $1.68 $1.68 60,530
2023-02-02 $1.71 $1.79 $1.71 $1.74 $1.74 88,908
2023-02-01 $1.74 $1.88 $1.68 $1.71 $1.71 133,258
2023-01-31 $1.73 $1.84 $1.73 $1.84 $1.84 107,318
2023-01-30 $1.76 $1.76 $1.67 $1.75 $1.75 120,559
2023-01-27 $1.74 $1.80 $1.72 $1.74 $1.74 45,798
2023-01-26 $1.75 $1.80 $1.72 $1.75 $1.75 77,371
2023-01-25 $1.68 $1.73 $1.68 $1.72 $1.72 59,135
2023-01-24 $1.70 $1.73 $1.66 $1.71 $1.71 54,382
2023-01-23 $1.68 $1.75 $1.66 $1.70 $1.70 44,382
2023-01-20 $1.67 $1.70 $1.64 $1.68 $1.68 29,030
2023-01-19 $1.69 $1.69 $1.61 $1.64 $1.64 73,677
2023-01-18 $1.82 $1.85 $1.69 $1.69 $1.69 68,917
2023-01-17 $1.87 $1.91 $1.74 $1.82 $1.82 93,828
2023-01-13 $1.82 $2.00 $1.82 $1.88 $1.88 150,580
2023-01-12 $1.84 $1.85 $1.79 $1.83 $1.83 102,608
2023-01-11 $1.69 $1.84 $1.64 $1.79 $1.79 84,140
2023-01-10 $1.65 $1.79 $1.64 $1.79 $1.79 59,431
2023-01-09 $1.68 $1.75 $1.65 $1.67 $1.67 105,434
2023-01-06 $1.55 $1.71 $1.54 $1.65 $1.65 119,239
2023-01-05 $1.58 $1.60 $1.53 $1.59 $1.59 60,797
2023-01-04 $1.45 $1.58 $1.45 $1.58 $1.58 116,670
2023-01-03 $1.58 $1.64 $1.43 $1.44 $1.44 118,286
2022-12-30 $1.43 $1.56 $1.42 $1.56 $1.56 265,519
2022-12-29 $1.45 $1.52 $1.45 $1.47 $1.47 95,267
2022-12-28 $1.45 $1.54 $1.45 $1.46 $1.46 143,819
2022-12-27 $1.53 $1.55 $1.49 $1.52 $1.52 154,743
2022-12-23 $1.60 $1.60 $1.55 $1.56 $1.56 149,457
2022-12-22 $1.70 $1.78 $1.54 $1.60 $1.60 210,317
2022-12-21 $1.71 $1.93 $1.71 $1.74 $1.74 116,996
2022-12-20 $1.81 $1.81 $1.63 $1.70 $1.70 146,011
2022-12-19 $1.90 $1.93 $1.78 $1.80 $1.80 191,032
2022-12-16 $1.95 $2.06 $1.89 $1.92 $1.92 75,276
2022-12-15 $2.01 $2.09 $1.95 $1.95 $1.95 102,267
2022-12-14 $2.15 $2.19 $2.05 $2.06 $2.06 164,121
2022-12-13 $2.18 $2.22 $2.11 $2.15 $2.15 52,124
2022-12-12 $2.07 $2.26 $2.07 $2.12 $2.12 152,023
2022-12-09 $1.85 $2.28 $1.85 $2.12 $2.12 313,102
2022-12-08 $1.85 $1.91 $1.80 $1.89 $1.89 56,128
2022-12-07 $1.87 $1.98 $1.81 $1.83 $1.83 89,333
2022-12-06 $2.10 $2.13 $1.81 $1.82 $1.82 383,308
2022-12-05 $2.39 $2.39 $2.00 $2.11 $2.11 117,259
2022-12-02 $2.13 $2.31 $2.13 $2.30 $2.30 131,330
2022-12-01 $2.28 $2.32 $2.05 $2.12 $2.12 434,738
2022-11-30 $2.44 $2.44 $2.25 $2.36 $2.36 212,740
2022-11-29 $2.49 $2.49 $2.35 $2.38 $2.38 222,897
2022-11-28 $2.42 $2.50 $2.42 $2.45 $2.45 124,463
2022-11-25 $2.45 $2.47 $2.43 $2.45 $2.45 100,442
2022-11-23 $2.43 $2.47 $2.41 $2.45 $2.45 85,131
2022-11-22 $2.56 $2.56 $2.40 $2.46 $2.46 148,873
2022-11-21 $2.27 $2.52 $2.26 $2.49 $2.49 245,332
2022-11-18 $2.07 $2.34 $2.07 $2.27 $2.27 329,357
2022-11-17 $2.01 $2.08 $1.99 $2.06 $2.06 152,059
2022-11-16 $1.97 $2.05 $1.97 $2.02 $2.02 74,765
2022-11-15 $2.05 $2.05 $1.98 $2.02 $2.02 125,344
2022-11-14 $1.97 $2.05 $1.93 $1.96 $1.96 56,119
2022-11-11 $1.91 $2.00 $1.91 $1.97 $1.97 91,104
2022-11-10 $1.91 $1.97 $1.85 $1.91 $1.91 174,136
2022-11-09 $2.20 $2.25 $1.76 $1.80 $1.80 375,686
2022-11-08 $2.28 $2.28 $2.20 $2.24 $2.24 51,814
2022-11-07 $2.25 $2.31 $2.21 $2.23 $2.23 42,302
2022-11-04 $2.29 $2.30 $2.17 $2.23 $2.23 88,927
2022-11-03 $2.20 $2.31 $2.20 $2.26 $2.26 104,493
2022-11-02 $2.20 $2.27 $2.19 $2.20 $2.20 82,246
2022-11-01 $2.36 $2.43 $2.23 $2.23 $2.23 70,935
2022-10-31 $2.41 $2.47 $2.29 $2.31 $2.31 128,874
2022-10-28 $2.43 $2.48 $2.40 $2.42 $2.42 74,869
2022-10-27 $2.44 $2.54 $2.42 $2.43 $2.43 109,046
2022-10-26 $2.35 $2.53 $2.35 $2.46 $2.46 223,769
2022-10-25 $2.22 $2.37 $2.22 $2.34 $2.34 240,948
2022-10-24 $2.39 $2.41 $2.22 $2.22 $2.22 235,413
2022-10-21 $2.48 $2.55 $2.34 $2.39 $2.39 104,014
2022-10-20 $2.91 $2.95 $2.48 $2.50 $2.50 336,387
2022-10-19 $2.91 $2.99 $2.86 $2.94 $2.94 53,850
2022-10-18 $2.86 $2.94 $2.86 $2.91 $2.91 66,267
2022-10-17 $2.78 $2.87 $2.75 $2.83 $2.83 72,687
2022-10-14 $2.79 $2.84 $2.73 $2.75 $2.75 50,314
2022-10-13 $2.56 $2.86 $2.51 $2.80 $2.80 102,350
2022-10-12 $2.71 $2.84 $2.71 $2.78 $2.78 92,999
2022-10-11 $2.58 $2.90 $2.54 $2.69 $2.69 145,998
2022-10-10 $2.59 $2.60 $2.52 $2.59 $2.59 40,671
2022-10-07 $2.55 $2.59 $2.47 $2.59 $2.59 42,178
2022-10-06 $2.54 $2.63 $2.52 $2.53 $2.53 29,891
2022-10-05 $2.48 $2.63 $2.45 $2.55 $2.55 30,483
2022-10-04 $2.46 $2.58 $2.44 $2.55 $2.55 79,744
2022-10-03 $2.42 $2.47 $2.40 $2.44 $2.44 77,598
2022-09-30 $2.32 $2.56 $2.32 $2.40 $2.40 51,095
2022-09-29 $2.33 $2.37 $2.25 $2.34 $2.34 106,988
2022-09-28 $2.30 $2.45 $2.23 $2.33 $2.33 170,887
2022-09-27 $2.41 $2.43 $2.29 $2.30 $2.30 61,899
2022-09-26 $2.33 $2.45 $2.29 $2.34 $2.34 58,184
2022-09-23 $2.44 $2.44 $2.32 $2.36 $2.36 102,602
2022-09-22 $2.52 $2.57 $2.40 $2.46 $2.46 103,847
2022-09-21 $2.57 $2.58 $2.51 $2.55 $2.55 52,475
2022-09-20 $2.66 $2.70 $2.53 $2.59 $2.59 67,878
2022-09-19 $2.81 $2.87 $2.65 $2.71 $2.71 144,109
2022-09-16 $2.85 $2.92 $2.75 $2.91 $2.91 146,017
2022-09-15 $2.90 $2.95 $2.83 $2.87 $2.87 119,665
2022-09-14 $2.79 $2.97 $2.73 $2.93 $2.93 164,256
2022-09-13 $2.74 $2.80 $2.66 $2.79 $2.79 166,160
2022-09-12 $2.56 $2.79 $2.55 $2.71 $2.71 93,625
2022-09-09 $2.54 $2.60 $2.52 $2.54 $2.54 44,465
2022-09-08 $2.43 $2.55 $2.43 $2.50 $2.50 49,593
2022-09-07 $2.31 $2.46 $2.31 $2.43 $2.43 56,008
2022-09-06 $2.42 $2.49 $2.34 $2.34 $2.34 52,325
2022-09-02 $2.46 $2.51 $2.41 $2.44 $2.44 30,968
2022-09-01 $2.48 $2.59 $2.39 $2.46 $2.46 83,797
2022-08-31 $2.55 $2.57 $2.51 $2.53 $2.53 40,234
2022-08-30 $2.63 $2.63 $2.50 $2.54 $2.54 53,109
2022-08-29 $2.46 $2.62 $2.45 $2.59 $2.59 81,318
2022-08-26 $2.70 $2.71 $2.33 $2.51 $2.51 223,100
2022-08-25 $2.68 $2.80 $2.68 $2.71 $2.71 65,118
2022-08-24 $2.68 $2.74 $2.67 $2.69 $2.69 32,609
2022-08-23 $2.59 $2.71 $2.59 $2.68 $2.68 55,309
2022-08-22 $2.70 $2.72 $2.58 $2.59 $2.59 93,471
2022-08-19 $2.73 $2.84 $2.72 $2.74 $2.74 71,851
2022-08-18 $2.95 $2.95 $2.78 $2.82 $2.82 149,076
2022-08-17 $2.91 $2.95 $2.82 $2.93 $2.93 114,728
2022-08-16 $2.92 $2.99 $2.89 $2.89 $2.89 127,654
2022-08-15 $2.80 $3.00 $2.70 $2.93 $2.93 177,598
2022-08-12 $2.72 $2.90 $2.72 $2.87 $2.87 105,710
2022-08-11 $2.70 $2.75 $2.66 $2.71 $2.71 83,378
2022-08-10 $2.73 $2.93 $2.64 $2.69 $2.69 114,314
2022-08-09 $2.92 $2.95 $2.67 $2.70 $2.70 373,936
2022-08-08 $2.86 $2.94 $2.82 $2.90 $2.90 128,837
2022-08-05 $2.77 $2.86 $2.71 $2.86 $2.86 148,985
2022-08-04 $2.57 $2.90 $2.54 $2.75 $2.75 177,046
2022-08-03 $2.55 $2.63 $2.48 $2.53 $2.53 133,127
2022-08-02 $2.44 $2.55 $2.41 $2.51 $2.51 137,752
2022-08-01 $2.30 $2.44 $2.25 $2.42 $2.42 83,938
2022-07-29 $2.37 $2.46 $2.29 $2.31 $2.31 65,412
2022-07-28 $2.20 $2.64 $2.13 $2.38 $2.38 299,742
2022-07-27 $2.09 $2.20 $2.07 $2.20 $2.20 92,188
2022-07-26 $2.15 $2.20 $2.10 $2.16 $2.16 63,475
2022-07-25 $2.15 $2.21 $2.09 $2.15 $2.15 82,456
2022-07-22 $2.13 $2.25 $2.02 $2.19 $2.19 122,505
2022-07-21 $2.26 $2.30 $2.08 $2.14 $2.14 134,526
2022-07-20 $2.17 $2.60 $2.17 $2.25 $2.25 412,526
2022-07-19 $2.17 $2.26 $2.12 $2.12 $2.12 250,580
2022-07-18 $2.06 $2.15 $2.01 $2.07 $2.07 146,337
2022-07-15 $1.92 $2.09 $1.82 $2.06 $2.06 508,841
2022-07-14 $1.91 $1.91 $1.82 $1.83 $1.83 69,625
2022-07-13 $1.86 $1.93 $1.86 $1.90 $1.90 42,197
2022-07-12 $1.90 $1.96 $1.88 $1.91 $1.91 32,473
2022-07-11 $1.96 $1.97 $1.91 $1.92 $1.92 66,183
2022-07-08 $1.95 $1.98 $1.88 $1.97 $1.97 72,404
2022-07-07 $1.88 $1.93 $1.86 $1.92 $1.92 57,477
2022-07-06 $1.84 $1.93 $1.83 $1.86 $1.86 72,243
2022-07-05 $1.85 $1.87 $1.81 $1.84 $1.84 106,796
2022-07-01 $1.89 $1.91 $1.86 $1.87 $1.87 42,584
2022-06-30 $1.90 $1.91 $1.83 $1.86 $1.86 42,831
2022-06-29 $1.90 $1.90 $1.85 $1.86 $1.86 55,911
2022-06-28 $2.00 $2.00 $1.85 $1.89 $1.89 96,728
2022-06-27 $2.03 $2.03 $1.95 $1.97 $1.97 73,445
2022-06-24 $1.99 $2.17 $1.99 $2.06 $2.06 118,554
2022-06-23 $1.93 $1.98 $1.88 $1.95 $1.95 65,733
2022-06-22 $1.84 $1.95 $1.84 $1.87 $1.87 48,367
2022-06-21 $1.81 $1.94 $1.80 $1.84 $1.84 158,950
2022-06-17 $1.83 $2.00 $1.77 $1.78 $1.78 285,976
2022-06-16 $1.80 $1.86 $1.80 $1.82 $1.82 130,031
2022-06-15 $1.84 $1.91 $1.79 $1.89 $1.89 146,576
2022-06-14 $1.80 $1.85 $1.70 $1.78 $1.78 124,033
2022-06-13 $1.85 $1.92 $1.76 $1.77 $1.77 148,268
2022-06-10 $2.03 $2.06 $1.93 $1.95 $1.95 97,646
2022-06-09 $2.12 $2.12 $2.04 $2.04 $2.04 46,516
2022-06-08 $1.99 $2.18 $1.99 $2.11 $2.11 81,326
2022-06-07 $2.00 $2.10 $1.97 $2.03 $2.03 141,936
2022-06-06 $2.13 $2.13 $2.00 $2.02 $2.02 70,431
2022-06-03 $2.12 $2.17 $2.05 $2.09 $2.09 59,763
2022-06-02 $2.04 $2.19 $2.03 $2.13 $2.13 102,739
2022-06-01 $2.10 $2.14 $2.01 $2.06 $2.06 138,952
2022-05-31 $2.02 $2.29 $2.01 $2.11 $2.11 222,776
2022-05-27 $1.87 $2.07 $1.87 $2.06 $2.06 157,739
2022-05-26 $1.91 $1.95 $1.84 $1.88 $1.88 79,721
2022-05-25 $1.88 $1.91 $1.83 $1.90 $1.90 148,759
2022-05-24 $2.00 $2.01 $1.90 $1.93 $1.93 142,899
2022-05-23 $2.15 $2.15 $2.05 $2.07 $2.07 68,763
2022-05-20 $2.10 $2.21 $2.06 $2.12 $2.12 119,454
2022-05-19 $2.09 $2.19 $2.06 $2.10 $2.10 87,825
2022-05-18 $2.13 $2.21 $2.06 $2.12 $2.12 382,573
2022-05-17 $2.12 $2.20 $2.08 $2.14 $2.14 214,375
2022-05-16 $2.13 $2.20 $2.03 $2.09 $2.09 209,646
2022-05-13 $1.93 $2.07 $1.93 $2.07 $2.07 292,367
2022-05-12 $1.81 $1.98 $1.81 $1.87 $1.87 270,027
2022-05-11 $1.95 $2.07 $1.85 $1.87 $1.87 176,231
2022-05-10 $1.96 $2.02 $1.89 $1.98 $1.98 242,752
2022-05-09 $2.22 $2.22 $1.93 $1.97 $1.97 388,584
2022-05-06 $2.41 $2.41 $2.21 $2.24 $2.24 225,776
2022-05-05 $2.61 $2.65 $2.40 $2.43 $2.43 161,944
2022-05-04 $2.72 $2.72 $2.46 $2.61 $2.61 253,696
2022-05-03 $2.66 $2.76 $2.63 $2.72 $2.72 236,210
2022-05-02 $2.70 $2.73 $2.56 $2.69 $2.69 192,646
2022-04-29 $2.55 $2.72 $2.51 $2.67 $2.67 473,764
2022-04-28 $2.43 $2.65 $2.34 $2.58 $2.58 614,384
2022-04-27 $2.36 $2.36 $2.19 $2.31 $2.31 415,095
2022-04-26 $2.39 $2.41 $2.27 $2.30 $2.30 250,022
2022-04-25 $2.31 $2.44 $2.17 $2.40 $2.40 583,142
2022-04-22 $2.56 $2.63 $2.30 $2.33 $2.33 3,133,410
2022-04-21 $3.15 $3.20 $3.11 $3.14 $3.14 476,541
2022-04-20 $3.26 $3.26 $3.12 $3.13 $3.13 180,012
2022-04-19 $3.22 $3.30 $3.22 $3.27 $3.27 109,855
2022-04-18 $3.31 $3.31 $3.20 $3.26 $3.26 196,168
2022-04-14 $3.36 $3.40 $3.26 $3.35 $3.35 234,112
2022-04-13 $3.42 $3.42 $3.33 $3.40 $3.40 122,070
2022-04-12 $3.41 $3.47 $3.33 $3.40 $3.40 132,228
2022-04-11 $3.57 $3.59 $3.33 $3.38 $3.38 295,389
2022-04-08 $3.66 $3.66 $3.49 $3.59 $3.59 109,023
2022-04-07 $3.78 $3.78 $3.57 $3.60 $3.60 134,516
2022-04-06 $3.80 $3.81 $3.67 $3.78 $3.78 134,860
2022-04-05 $3.84 $3.87 $3.78 $3.83 $3.83 123,772
2022-04-04 $3.93 $3.95 $3.82 $3.83 $3.83 164,790
2022-04-01 $3.96 $3.96 $3.66 $3.87 $3.87 389,966
2022-03-31 $4.00 $4.04 $3.83 $3.91 $3.91 219,156
2022-03-30 $4.09 $4.10 $3.90 $4.02 $4.02 252,108
2022-03-29 $4.40 $4.40 $3.82 $4.09 $4.09 846,922
2022-03-28 $4.88 $4.92 $4.57 $4.70 $4.70 305,932
2022-03-25 $4.86 $4.90 $4.63 $4.82 $4.82 165,777
2022-03-24 $4.92 $4.95 $4.77 $4.86 $4.86 114,515
2022-03-23 $4.98 $5.15 $4.82 $4.84 $4.84 171,130
2022-03-22 $4.86 $5.09 $4.75 $5.01 $5.01 172,018
2022-03-21 $5.07 $5.07 $4.75 $4.86 $4.86 181,130
2022-03-18 $4.80 $5.14 $4.76 $5.05 $5.05 351,917
2022-03-17 $4.52 $4.97 $4.52 $4.88 $4.88 498,028
2022-03-16 $4.09 $4.74 $4.02 $4.58 $4.58 2,064,491
2022-03-15 $3.99 $4.15 $3.92 $4.04 $4.04 108,158
2022-03-14 $4.00 $4.00 $3.77 $3.99 $3.99 122,631
2022-03-11 $4.07 $4.11 $3.89 $3.97 $3.97 100,069
2022-03-10 $3.77 $4.01 $3.77 $3.99 $3.99 82,491
2022-03-09 $3.69 $3.87 $3.58 $3.82 $3.82 184,274
2022-03-08 $3.67 $3.81 $3.34 $3.56 $3.56 409,628
2022-03-07 $3.87 $3.91 $3.66 $3.71 $3.71 400,942
2022-03-04 $3.97 $3.98 $3.84 $3.87 $3.87 127,666
2022-03-03 $4.11 $4.11 $3.94 $3.97 $3.97 119,037
2022-03-02 $4.01 $4.22 $3.93 $4.07 $4.07 129,078
2022-03-01 $4.11 $4.25 $3.99 $4.01 $4.01 178,920
2022-02-28 $4.17 $4.33 $4.05 $4.18 $4.18 110,002
2022-02-25 $4.38 $4.38 $4.18 $4.21 $4.21 109,000
2022-02-24 $3.87 $4.36 $3.85 $4.34 $4.34 171,187
2022-02-23 $4.32 $4.32 $4.03 $4.05 $4.05 152,543
2022-02-22 $4.38 $4.40 $4.26 $4.26 $4.26 115,509
2022-02-18 $4.46 $4.53 $4.34 $4.42 $4.42 132,564
2022-02-17 $4.59 $4.67 $4.45 $4.47 $4.47 164,934
2022-02-16 $4.57 $4.80 $4.52 $4.67 $4.67 143,318
2022-02-15 $4.61 $4.70 $4.48 $4.59 $4.59 215,521
2022-02-14 $4.80 $4.88 $4.53 $4.54 $4.54 187,490
2022-02-11 $5.10 $5.20 $4.79 $4.81 $4.81 177,588
2022-02-10 $4.90 $5.27 $4.76 $5.11 $5.11 931,827
2022-02-09 $5.10 $5.22 $4.99 $5.17 $5.17 135,328
2022-02-08 $4.94 $5.06 $4.78 $5.02 $5.02 129,541
2022-02-07 $4.64 $5.02 $4.62 $4.95 $4.95 193,529
2022-02-04 $4.50 $4.66 $4.45 $4.60 $4.60 134,063
2022-02-03 $4.65 $4.72 $4.47 $4.50 $4.50 148,447
2022-02-02 $5.18 $5.18 $4.68 $4.71 $4.71 190,437
2022-02-01 $4.97 $5.21 $4.87 $5.21 $5.21 139,987
2022-01-31 $4.70 $4.91 $4.63 $4.90 $4.90 147,626
2022-01-28 $4.50 $4.65 $4.43 $4.61 $4.61 143,336
2022-01-27 $4.80 $4.84 $4.49 $4.50 $4.50 141,538
2022-01-26 $4.82 $5.10 $4.68 $4.75 $4.75 203,124
2022-01-25 $4.92 $4.92 $4.61 $4.80 $4.80 175,323
2022-01-24 $4.85 $4.85 $4.21 $4.75 $4.75 548,833
2022-01-21 $5.22 $5.30 $4.87 $4.95 $4.95 354,698
2022-01-20 $5.46 $5.54 $5.22 $5.27 $5.27 231,284
2022-01-19 $5.68 $5.72 $5.40 $5.42 $5.42 189,028
2022-01-18 $5.94 $6.00 $5.56 $5.63 $5.63 240,292
2022-01-14 $5.60 $6.10 $5.46 $6.05 $6.05 370,052
2022-01-13 $5.65 $5.72 $5.41 $5.47 $5.47 258,494
2022-01-12 $5.78 $5.91 $5.57 $5.67 $5.67 266,403
2022-01-11 $5.88 $5.99 $5.67 $5.68 $5.68 294,740
2022-01-10 $6.30 $6.30 $5.77 $5.97 $5.97 354,023
2022-01-07 $6.03 $6.33 $5.93 $6.33 $6.33 190,129
2022-01-06 $6.08 $6.17 $5.83 $6.01 $6.01 201,034
2022-01-05 $6.42 $6.44 $6.07 $6.15 $6.15 251,102
2022-01-04 $6.68 $6.68 $6.35 $6.44 $6.44 159,157
2022-01-03 $6.11 $6.77 $6.05 $6.66 $6.66 386,656
2021-12-31 $6.30 $6.38 $6.07 $6.10 $6.10 233,513
2021-12-30 $6.34 $6.55 $6.26 $6.31 $6.31 272,168
2021-12-29 $6.42 $6.56 $6.12 $6.35 $6.35 300,860
2021-12-28 $6.53 $6.62 $6.40 $6.46 $6.46 283,002
2021-12-27 $6.75 $6.83 $6.57 $6.62 $6.62 159,634
2021-12-23 $6.85 $6.90 $6.51 $6.75 $6.75 305,914
2021-12-22 $7.00 $7.06 $6.53 $6.77 $6.77 875,955
2021-12-21 $7.50 $7.55 $7.32 $7.49 $7.49 342,844
2021-12-20 $7.05 $7.58 $6.87 $7.50 $7.50 377,113
2021-12-17 $6.97 $7.15 $6.79 $7.06 $7.06 307,944
2021-12-16 $7.14 $7.25 $6.85 $7.09 $7.09 212,789
2021-12-15 $6.72 $7.10 $6.58 $7.10 $7.10 273,623
2021-12-14 $7.29 $7.35 $6.58 $6.63 $6.63 445,001
2021-12-13 $7.17 $7.48 $7.17 $7.33 $7.33 317,464
2021-12-10 $7.20 $7.35 $7.08 $7.15 $7.15 143,115
2021-12-09 $7.26 $7.45 $7.14 $7.17 $7.17 223,476
2021-12-08 $7.15 $7.49 $7.05 $7.41 $7.41 213,544
2021-12-07 $6.79 $7.36 $6.72 $7.19 $7.19 475,399
2021-12-06 $6.46 $6.75 $6.20 $6.65 $6.65 273,174
2021-12-03 $6.60 $6.64 $6.00 $6.38 $6.38 504,330
2021-12-02 $6.67 $6.72 $6.46 $6.67 $6.67 267,810
2021-12-01 $7.46 $7.46 $6.66 $6.72 $6.72 554,827
2021-11-30 $7.36 $7.55 $6.85 $7.38 $7.38 484,107
2021-11-29 $7.55 $7.87 $7.25 $7.40 $7.40 446,589
2021-11-26 $7.71 $8.10 $7.32 $7.43 $7.43 570,226
2021-11-24 $7.50 $7.83 $7.23 $7.69 $7.69 447,307
2021-11-23 $7.21 $7.62 $6.85 $7.56 $7.56 820,801
2021-11-22 $7.62 $7.65 $6.71 $7.04 $7.04 815,404
2021-11-19 $6.30 $7.38 $6.30 $7.13 $7.13 1,777,922
2021-11-18 $6.74 $6.83 $6.07 $6.18 $6.18 370,117
2021-11-17 $6.79 $6.95 $6.58 $6.68 $6.68 357,192
2021-11-16 $7.06 $7.29 $6.39 $6.91 $6.91 1,414,526
2021-11-15 $5.40 $7.13 $5.34 $6.75 $6.75 2,513,529
2021-11-12 $5.25 $5.48 $5.15 $5.40 $5.40 139,828
2021-11-11 $5.66 $5.66 $5.12 $5.27 $5.27 260,714
2021-11-10 $5.95 $5.95 $5.55 $5.67 $5.67 242,861
2021-11-09 $5.70 $5.79 $5.43 $5.60 $5.60 149,478
2021-11-08 $5.75 $5.84 $5.48 $5.64 $5.64 177,179
2021-11-05 $5.52 $5.72 $5.32 $5.63 $5.63 223,299
2021-11-04 $5.50 $5.61 $5.37 $5.50 $5.50 168,829
2021-11-03 $5.37 $5.67 $5.32 $5.50 $5.50 247,082
2021-11-02 $5.15 $5.39 $5.10 $5.39 $5.39 113,012
2021-11-01 $4.98 $5.20 $4.98 $5.18 $5.18 107,147
2021-10-29 $5.06 $5.22 $4.98 $5.01 $5.01 77,262
2021-10-28 $5.09 $5.14 $5.04 $5.10 $5.10 32,946
2021-10-27 $5.02 $5.11 $4.96 $5.08 $5.08 86,780
2021-10-26 $5.06 $5.09 $4.93 $5.06 $5.06 84,696
2021-10-25 $5.13 $5.15 $4.95 $5.02 $5.02 175,773
2021-10-22 $5.49 $5.49 $5.16 $5.18 $5.18 136,777
2021-10-21 $5.30 $5.49 $5.22 $5.45 $5.45 138,345
2021-10-20 $5.27 $5.28 $5.17 $5.25 $5.25 87,914
2021-10-19 $5.49 $5.49 $5.22 $5.25 $5.25 138,316
2021-10-18 $5.51 $5.54 $5.43 $5.49 $5.49 133,990
2021-10-15 $5.55 $5.60 $5.46 $5.57 $5.57 110,518
2021-10-14 $5.54 $5.63 $5.50 $5.52 $5.52 133,881
2021-10-13 $5.30 $5.49 $5.29 $5.48 $5.48 105,720
2021-10-12 $5.28 $5.40 $5.27 $5.33 $5.33 90,250
2021-10-11 $5.10 $5.44 $5.08 $5.36 $5.36 181,635
2021-10-08 $5.21 $5.21 $5.06 $5.14 $5.14 155,265
2021-10-07 $4.98 $5.25 $4.90 $5.17 $5.17 398,972
2021-10-06 $4.96 $5.03 $4.93 $4.94 $4.94 313,477
2021-10-05 $5.03 $5.24 $4.93 $5.07 $5.07 299,581
2021-10-04 $5.14 $5.14 $4.97 $5.02 $5.02 312,918
2021-10-01 $5.23 $5.33 $5.13 $5.17 $5.17 149,624
2021-09-30 $5.35 $5.41 $5.27 $5.30 $5.30 124,439
2021-09-29 $5.52 $5.54 $5.26 $5.34 $5.34 163,941
2021-09-28 $5.69 $5.69 $5.45 $5.48 $5.48 184,118
2021-09-27 $5.73 $5.79 $5.59 $5.73 $5.73 164,533
2021-09-24 $5.59 $5.67 $5.55 $5.58 $5.58 110,271
2021-09-23 $5.70 $5.70 $5.47 $5.60 $5.60 288,111
2021-09-22 $5.90 $6.00 $5.62 $5.69 $5.69 325,996
2021-09-21 $5.72 $5.84 $5.71 $5.71 $5.71 94,770
2021-09-20 $5.85 $5.93 $5.69 $5.70 $5.70 209,819
2021-09-17 $5.88 $6.08 $5.84 $6.07 $6.07 98,777
2021-09-16 $5.94 $5.95 $5.82 $5.91 $5.91 135,475
2021-09-15 $6.00 $6.04 $5.90 $5.90 $5.90 117,201
2021-09-14 $6.23 $6.25 $5.94 $5.97 $5.97 237,551
2021-09-13 $6.73 $6.74 $6.16 $6.23 $6.23 267,058
2021-09-10 $6.78 $6.81 $6.65 $6.75 $6.75 131,733
2021-09-09 $6.51 $6.88 $6.51 $6.81 $6.81 134,061
2021-09-08 $6.52 $6.60 $6.41 $6.57 $6.57 124,438
2021-09-07 $6.69 $6.82 $6.52 $6.58 $6.58 89,791
2021-09-03 $6.64 $6.70 $6.50 $6.65 $6.65 86,277
2021-09-02 $6.44 $6.71 $6.36 $6.67 $6.67 153,298
2021-09-01 $6.47 $6.62 $6.33 $6.36 $6.36 151,369
2021-08-31 $6.37 $6.54 $6.27 $6.52 $6.52 70,019
2021-08-30 $6.43 $6.51 $6.31 $6.35 $6.35 74,415
2021-08-27 $6.23 $6.53 $6.23 $6.40 $6.40 136,578
2021-08-26 $6.24 $6.49 $6.14 $6.19 $6.19 113,300
2021-08-25 $6.33 $6.50 $6.22 $6.26 $6.26 126,025
2021-08-24 $6.08 $6.38 $6.08 $6.36 $6.36 137,199
2021-08-23 $5.87 $6.12 $5.87 $6.08 $6.08 196,863
2021-08-20 $5.69 $6.02 $5.57 $5.87 $5.87 247,441
2021-08-19 $6.19 $6.28 $5.78 $5.82 $5.82 344,187
2021-08-18 $6.08 $6.35 $6.05 $6.30 $6.30 194,556
2021-08-17 $6.31 $6.41 $6.06 $6.12 $6.12 152,075
2021-08-16 $6.18 $6.50 $6.09 $6.37 $6.37 216,419
2021-08-13 $6.41 $6.41 $6.10 $6.26 $6.26 268,656
2021-08-12 $6.42 $6.46 $6.18 $6.37 $6.37 184,002
2021-08-11 $6.56 $6.56 $6.34 $6.44 $6.44 193,665
2021-08-10 $6.75 $6.79 $6.55 $6.59 $6.59 226,804
2021-08-09 $6.83 $6.94 $6.75 $6.84 $6.84 125,396
2021-08-06 $6.92 $6.96 $6.78 $6.92 $6.92 131,835
2021-08-05 $6.63 $6.98 $6.59 $6.98 $6.98 257,043
2021-08-04 $6.86 $6.94 $6.57 $6.65 $6.65 189,117
2021-08-03 $6.87 $6.91 $6.76 $6.91 $6.91 149,789
2021-08-02 $6.93 $7.01 $6.84 $6.87 $6.87 141,350
2021-07-30 $7.25 $7.25 $6.86 $6.97 $6.97 208,440
2021-07-29 $7.37 $7.65 $7.21 $7.30 $7.30 270,685
2021-07-28 $6.98 $7.37 $6.97 $7.32 $7.32 216,838
2021-07-27 $7.15 $7.16 $6.86 $6.90 $6.90 167,651
2021-07-26 $7.09 $7.30 $7.01 $7.15 $7.15 232,708
2021-07-23 $7.19 $7.25 $6.92 $7.06 $7.06 141,332
2021-07-22 $7.31 $7.35 $7.05 $7.13 $7.13 125,349
2021-07-21 $7.03 $7.35 $6.87 $7.26 $7.26 196,860
2021-07-20 $6.82 $7.06 $6.73 $6.96 $6.96 192,410
2021-07-19 $6.65 $6.82 $6.51 $6.78 $6.78 219,229
2021-07-16 $7.03 $7.03 $6.68 $6.71 $6.71 324,012
2021-07-15 $7.07 $7.29 $6.95 $7.00 $7.00 323,030
2021-07-14 $7.23 $7.29 $6.99 $7.02 $7.02 295,914
2021-07-13 $7.36 $7.43 $7.22 $7.24 $7.24 202,876
2021-07-12 $7.30 $7.66 $7.13 $7.33 $7.33 246,632
2021-07-09 $7.32 $7.45 $7.13 $7.30 $7.30 265,703
2021-07-08 $7.24 $7.41 $7.09 $7.32 $7.32 409,129
2021-07-07 $7.28 $7.51 $7.13 $7.38 $7.38 253,290
2021-07-06 $7.93 $7.93 $7.08 $7.35 $7.35 563,591
2021-07-02 $7.53 $8.06 $7.45 $7.89 $7.89 493,989
2021-07-01 $7.36 $7.62 $7.28 $7.53 $7.53 244,969
2021-06-30 $7.81 $7.81 $7.30 $7.36 $7.36 571,022
2021-06-29 $8.21 $8.21 $7.84 $7.84 $7.84 415,241
2021-06-28 $7.97 $8.11 $7.83 $8.10 $8.10 354,445
2021-06-25 $7.95 $8.00 $7.83 $7.95 $7.95 358,211
2021-06-24 $7.65 $8.01 $7.65 $8.00 $8.00 469,478
2021-06-23 $7.27 $7.65 $7.27 $7.60 $7.60 394,569
2021-06-22 $7.11 $7.31 $6.99 $7.22 $7.22 413,978
2021-06-21 $7.50 $7.50 $7.05 $7.12 $7.12 430,790
2021-06-18 $7.50 $7.59 $7.36 $7.50 $7.50 371,404
2021-06-17 $7.49 $7.65 $7.40 $7.53 $7.53 440,790
2021-06-16 $7.54 $7.73 $7.37 $7.51 $7.51 350,889
2021-06-15 $8.03 $8.03 $7.41 $7.57 $7.57 748,146
2021-06-14 $8.12 $8.39 $7.95 $8.01 $8.01 466,178
2021-06-11 $8.10 $8.20 $7.97 $8.12 $8.12 496,172
2021-06-10 $8.22 $8.35 $7.98 $8.14 $8.14 625,922
2021-06-09 $8.43 $8.65 $8.22 $8.28 $8.28 720,568
2021-06-08 $8.50 $8.65 $8.09 $8.33 $8.33 925,677
2021-06-07 $8.05 $8.73 $8.02 $8.46 $8.46 1,224,082
2021-06-04 $8.35 $8.46 $8.00 $8.04 $8.04 1,067,021
2021-06-03 $7.82 $8.74 $7.75 $8.31 $8.31 2,884,811
2021-06-02 $9.89 $9.95 $8.25 $8.45 $8.45 7,501,437
2021-06-01 $10.00 $10.25 $9.14 $9.97 $9.97 3,088,156
2021-05-28 $9.50 $9.73 $9.10 $9.58 $9.58 1,475,346
2021-05-27 $9.56 $9.91 $9.27 $9.35 $9.35 897,715
2021-05-26 $9.19 $9.77 $9.10 $9.49 $9.49 1,141,678
2021-05-25 $9.09 $9.25 $8.87 $8.95 $8.95 817,236
2021-05-24 $8.97 $9.13 $8.42 $9.06 $9.06 1,345,929
2021-05-21 $8.34 $8.95 $8.25 $8.61 $8.61 625,868
2021-05-20 $7.90 $8.35 $7.83 $8.27 $8.27 386,991
2021-05-19 $7.77 $8.02 $7.75 $7.88 $7.88 324,461
2021-05-18 $8.05 $8.11 $7.74 $7.93 $7.93 389,497
2021-05-17 $7.12 $8.06 $7.06 $8.01 $8.01 399,924
2021-05-14 $6.84 $7.15 $6.81 $7.11 $7.11 211,045
2021-05-13 $7.06 $7.13 $6.69 $6.79 $6.79 184,480
2021-05-12 $6.98 $7.16 $6.82 $7.01 $7.01 171,546
2021-05-11 $6.45 $7.03 $6.36 $6.98 $6.98 318,209
2021-05-10 $6.90 $6.95 $6.48 $6.50 $6.50 268,597
2021-05-07 $7.01 $7.15 $6.85 $6.87 $6.87 188,722
2021-05-06 $7.22 $7.26 $6.90 $6.95 $6.95 370,831
2021-05-05 $7.61 $7.69 $7.15 $7.21 $7.21 513,642
2021-05-04 $7.72 $7.73 $7.35 $7.51 $7.51 296,642
2021-05-03 $7.58 $7.88 $7.56 $7.72 $7.72 268,796
2021-04-30 $7.42 $7.68 $7.26 $7.56 $7.56 826,698
2021-04-29 $7.54 $7.55 $7.30 $7.35 $7.35 349,639
2021-04-28 $7.43 $7.74 $7.35 $7.50 $7.50 398,202
2021-04-27 $7.63 $7.66 $7.34 $7.34 $7.34 305,175
2021-04-26 $7.44 $7.70 $7.42 $7.59 $7.59 343,636
2021-04-23 $7.32 $7.47 $7.27 $7.32 $7.32 97,777
2021-04-22 $7.54 $7.59 $7.17 $7.34 $7.34 322,497
2021-04-21 $7.28 $7.57 $7.20 $7.54 $7.54 272,481
2021-04-20 $7.45 $7.70 $7.22 $7.27 $7.27 208,122
2021-04-19 $7.63 $7.79 $7.25 $7.45 $7.45 228,261
2021-04-16 $7.88 $7.88 $7.65 $7.73 $7.73 300,317
2021-04-15 $7.90 $7.98 $7.66 $7.77 $7.77 164,033
2021-04-14 $7.86 $7.95 $7.70 $7.77 $7.77 115,271
2021-04-13 $8.22 $8.24 $7.65 $7.70 $7.70 320,446
2021-04-12 $8.40 $8.53 $7.92 $8.21 $8.21 394,730
2021-04-09 $8.40 $8.70 $8.20 $8.43 $8.43 180,396
2021-04-08 $8.32 $8.53 $8.15 $8.46 $8.46 162,197
2021-04-07 $8.43 $8.55 $8.27 $8.32 $8.32 205,488
2021-04-06 $8.25 $8.56 $8.08 $8.43 $8.43 238,029
2021-04-05 $8.33 $8.63 $8.17 $8.36 $8.36 312,486
2021-04-01 $8.01 $8.28 $7.91 $8.28 $8.28 225,122
2021-03-31 $7.79 $8.00 $7.70 $7.94 $7.94 154,981
2021-03-30 $7.21 $7.94 $7.01 $7.73 $7.73 448,609
2021-03-29 $8.05 $8.05 $7.16 $7.25 $7.25 410,797
2021-03-26 $8.14 $8.15 $7.52 $7.65 $7.65 321,965
2021-03-25 $7.80 $8.16 $7.61 $8.09 $8.09 244,211
2021-03-24 $8.33 $8.35 $7.85 $7.90 $7.90 302,551
2021-03-23 $8.62 $8.64 $8.12 $8.23 $8.23 298,488
2021-03-22 $8.55 $8.76 $8.38 $8.72 $8.72 456,305
2021-03-19 $8.25 $8.63 $8.12 $8.36 $8.36 931,291
2021-03-18 $8.59 $8.71 $8.23 $8.35 $8.35 231,034
2021-03-17 $8.40 $8.75 $8.30 $8.62 $8.62 490,429
2021-03-16 $8.63 $8.79 $8.36 $8.52 $8.52 543,377
2021-03-15 $8.62 $8.90 $8.46 $8.63 $8.63 369,944
2021-03-12 $8.60 $8.76 $8.50 $8.54 $8.54 275,576
2021-03-11 $8.84 $8.94 $8.59 $8.73 $8.73 432,121
2021-03-10 $8.80 $9.01 $8.60 $8.78 $8.78 287,568
2021-03-09 $8.43 $8.81 $8.30 $8.62 $8.62 347,174
2021-03-08 $8.18 $8.41 $8.03 $8.26 $8.26 225,265
2021-03-05 $8.66 $8.66 $7.35 $8.13 $8.13 488,869
2021-03-04 $8.86 $8.87 $7.89 $8.58 $8.58 727,870
2021-03-03 $9.00 $9.10 $8.53 $8.68 $8.68 700,430
2021-03-02 $8.40 $9.09 $8.40 $8.94 $8.94 1,043,598
2021-03-01 $8.07 $8.39 $7.86 $8.39 $8.39 678,719
2021-02-26 $7.85 $7.99 $7.41 $7.78 $7.78 356,518
2021-02-25 $8.35 $8.42 $7.72 $7.88 $7.88 476,483
2021-02-24 $8.30 $8.77 $8.15 $8.31 $8.31 537,294
2021-02-23 $8.27 $8.69 $7.60 $8.26 $8.26 904,777
2021-02-22 $8.66 $9.01 $8.27 $8.27 $8.27 788,220
2021-02-19 $8.52 $8.94 $8.48 $8.81 $8.81 488,869
2021-02-18 $9.29 $9.34 $8.46 $8.50 $8.50 806,654
2021-02-17 $9.90 $10.15 $9.25 $9.35 $9.35 2,026,769
2021-02-16 $9.10 $9.69 $9.00 $9.63 $9.63 584,978
2021-02-12 $8.77 $8.99 $8.55 $8.88 $8.88 283,783
2021-02-11 $9.19 $9.25 $8.58 $8.71 $8.71 501,231
2021-02-10 $9.25 $9.42 $8.91 $9.15 $9.15 501,484
2021-02-09 $8.98 $9.34 $8.80 $9.18 $9.18 395,411
2021-02-08 $9.34 $9.34 $8.90 $8.95 $8.95 524,159
2021-02-05 $9.25 $9.43 $8.94 $9.23 $9.23 476,666
2021-02-04 $8.74 $9.20 $8.64 $9.20 $9.20 562,181
2021-02-03 $8.47 $9.10 $8.43 $8.56 $8.56 880,207
2021-02-02 $7.86 $8.55 $7.75 $8.44 $8.44 1,264,854
2021-02-01 $7.44 $7.74 $7.26 $7.58 $7.58 472,611
2021-01-29 $7.24 $7.49 $7.01 $7.47 $7.47 645,117
2021-01-28 $7.19 $7.53 $6.90 $7.31 $7.31 902,654
2021-01-27 $7.25 $7.25 $6.75 $6.93 $6.93 1,032,781
2021-01-26 $7.73 $7.74 $7.16 $7.37 $7.37 1,116,411
2021-01-25 $8.05 $8.13 $7.41 $7.70 $7.70 1,128,785
2021-01-22 $8.86 $9.15 $7.62 $8.11 $8.11 8,402,871
2021-01-21 $7.54 $7.54 $7.21 $7.31 $7.31 400,942
2021-01-20 $7.77 $7.85 $7.25 $7.43 $7.43 602,649
2021-01-19 $7.96 $7.99 $7.61 $7.81 $7.81 484,736
2021-01-15 $7.95 $8.10 $7.63 $7.89 $7.89 478,735
2021-01-14 $7.75 $7.99 $7.67 $7.93 $7.93 326,426
2021-01-13 $7.65 $7.88 $7.40 $7.68 $7.68 314,134
2021-01-12 $7.92 $7.95 $7.50 $7.68 $7.68 245,982
2021-01-11 $7.70 $7.90 $7.55 $7.86 $7.86 256,426
2021-01-08 $7.89 $7.89 $7.52 $7.75 $7.75 347,937
2021-01-07 $7.50 $7.80 $7.35 $7.77 $7.77 340,484
2021-01-06 $7.94 $7.99 $7.35 $7.44 $7.44 779,842
2021-01-05 $7.22 $7.33 $7.00 $7.26 $7.26 257,349
2021-01-04 $7.40 $7.48 $6.88 $7.17 $7.17 440,306
2020-12-31 $7.23 $7.80 $7.01 $7.65 $7.65 608,400
2020-12-30 $7.35 $7.43 $7.09 $7.28 $7.28 267,082
2020-12-29 $7.36 $7.47 $6.94 $7.34 $7.34 342,901
2020-12-28 $7.28 $7.63 $7.17 $7.39 $7.39 504,357
2020-12-24 $7.10 $7.18 $6.92 $7.14 $7.14 247,097
2020-12-23 $6.75 $7.22 $6.71 $7.05 $7.05 728,508
2020-12-22 $6.20 $6.70 $6.01 $6.60 $6.60 419,628
2020-12-21 $6.21 $6.40 $5.95 $6.20 $6.20 424,546
2020-12-18 $6.00 $6.43 $5.90 $6.21 $6.21 634,234
2020-12-17 $6.26 $6.32 $5.82 $5.93 $5.93 2,038,854
2020-12-16 $7.37 $7.60 $7.26 $7.33 $7.33 174,916
2020-12-15 $7.70 $7.86 $7.31 $7.40 $7.40 111,205
2020-12-14 $8.09 $8.10 $7.61 $7.67 $7.67 160,161
2020-12-11 $7.65 $8.09 $7.56 $7.87 $7.87 253,033
2020-12-10 $7.50 $7.80 $7.46 $7.56 $7.56 271,476
2020-12-09 $7.32 $7.61 $7.00 $7.46 $7.46 246,407
2020-12-08 $7.30 $7.38 $7.01 $7.20 $7.20 224,626
2020-12-07 $6.55 $7.19 $6.43 $7.08 $7.08 321,562
2020-12-04 $6.31 $6.44 $6.25 $6.34 $6.34 56,889
2020-12-03 $6.74 $6.74 $6.12 $6.20 $6.20 69,346
2020-12-02 $6.38 $6.75 $6.22 $6.70 $6.70 82,096
2020-12-01 $6.75 $6.75 $6.20 $6.39 $6.39 82,788
2020-11-30 $6.75 $6.90 $6.31 $6.65 $6.65 115,947
2020-11-27 $6.96 $7.10 $6.50 $6.75 $6.75 108,326
2020-11-25 $5.90 $7.37 $5.81 $6.81 $6.81 738,255
2020-11-24 $5.96 $6.40 $5.96 $6.15 $6.15 58,346
2020-11-23 $6.06 $6.11 $5.72 $5.96 $5.96 84,181
2020-11-20 $6.68 $6.69 $6.01 $6.11 $6.11 194,826
2020-11-19 $5.84 $6.69 $5.72 $6.68 $6.68 290,575
2020-11-18 $5.68 $5.83 $5.52 $5.71 $5.71 109,728
2020-11-17 $5.89 $5.89 $5.60 $5.66 $5.66 83,779
2020-11-16 $5.86 $5.98 $5.62 $5.84 $5.84 102,651
2020-11-13 $5.46 $5.87 $5.30 $5.75 $5.75 113,810
2020-11-12 $5.48 $5.60 $5.26 $5.46 $5.46 47,022
2020-11-11 $5.30 $5.48 $5.15 $5.46 $5.46 57,860
2020-11-10 $5.33 $5.36 $5.15 $5.29 $5.29 38,203
2020-11-09 $5.00 $5.47 $4.91 $5.36 $5.36 97,493
2020-11-06 $4.74 $5.08 $4.70 $4.90 $4.90 80,232
2020-11-05 $4.54 $4.82 $4.50 $4.73 $4.73 21,987
2020-11-04 $4.48 $4.57 $4.43 $4.48 $4.48 45,180
2020-11-03 $4.52 $4.61 $4.40 $4.47 $4.47 21,132
2020-11-02 $4.46 $4.54 $4.32 $4.46 $4.46 52,215
2020-10-30 $4.33 $4.60 $4.25 $4.37 $4.37 49,963
2020-10-29 $4.46 $4.71 $4.30 $4.37 $4.37 110,047
2020-10-28 $4.62 $4.62 $4.38 $4.47 $4.47 53,213
2020-10-27 $4.87 $4.89 $4.52 $4.65 $4.65 69,800
2020-10-26 $5.03 $5.06 $4.85 $4.88 $4.88 44,714
2020-10-23 $4.81 $5.13 $4.76 $5.07 $5.07 50,780
2020-10-22 $4.92 $5.05 $4.70 $4.75 $4.75 64,560
2020-10-21 $4.93 $4.99 $4.91 $4.92 $4.92 42,771
2020-10-20 $5.06 $5.06 $4.92 $4.95 $4.95 35,052
2020-10-19 $5.20 $5.25 $4.98 $5.00 $5.00 168,750
2020-10-16 $5.25 $5.36 $5.09 $5.12 $5.12 70,245
2020-10-15 $5.39 $5.50 $5.15 $5.20 $5.20 86,997
2020-10-14 $5.65 $5.90 $5.22 $5.38 $5.38 173,826
2020-10-13 $5.25 $5.56 $5.19 $5.30 $5.30 74,130
2020-10-12 $5.60 $5.60 $5.21 $5.24 $5.24 86,494
2020-10-09 $6.01 $6.07 $5.43 $5.54 $5.54 204,577
2020-10-08 $4.60 $6.30 $4.60 $6.15 $6.15 355,151
2020-10-07 $4.64 $4.66 $4.51 $4.59 $4.59 33,776
2020-10-06 $4.70 $4.75 $4.51 $4.51 $4.51 54,047
2020-10-05 $4.72 $4.89 $4.53 $4.68 $4.68 45,635
2020-10-02 $4.28 $4.72 $4.23 $4.72 $4.72 95,586
2020-10-01 $4.50 $4.50 $4.20 $4.28 $4.28 101,714
2020-09-30 $4.36 $4.54 $4.35 $4.41 $4.41 60,718
2020-09-29 $4.50 $4.61 $4.35 $4.37 $4.37 94,533
2020-09-28 $4.59 $4.71 $4.34 $4.49 $4.49 70,452
2020-09-25 $4.69 $4.88 $4.48 $4.57 $4.57 71,421
2020-09-24 $4.68 $4.75 $4.45 $4.69 $4.69 82,655
2020-09-23 $4.92 $4.99 $4.56 $4.58 $4.58 53,332
2020-09-22 $5.01 $5.03 $4.92 $4.92 $4.92 34,751
2020-09-21 $5.24 $5.25 $4.95 $5.00 $5.00 50,579
2020-09-18 $5.24 $5.39 $5.24 $5.34 $5.34 25,449
2020-09-17 $5.21 $5.47 $5.21 $5.24 $5.24 36,167
2020-09-16 $5.20 $5.42 $5.18 $5.28 $5.28 44,951
2020-09-15 $4.93 $5.32 $4.90 $5.13 $5.13 75,983
2020-09-14 $5.16 $5.16 $4.84 $4.86 $4.86 82,804
2020-09-11 $5.28 $5.35 $5.06 $5.16 $5.16 31,716
2020-09-10 $5.04 $5.40 $5.03 $5.24 $5.24 42,024
2020-09-09 $5.00 $5.11 $4.91 $5.02 $5.02 29,625
2020-09-08 $4.92 $5.13 $4.70 $5.01 $5.01 43,686
2020-09-04 $5.17 $5.18 $4.54 $4.94 $4.94 104,349
2020-09-03 $5.33 $5.41 $5.15 $5.20 $5.20 49,727
2020-09-02 $5.52 $5.53 $5.11 $5.33 $5.33 104,327
2020-09-01 $5.65 $5.74 $5.50 $5.50 $5.50 34,462
2020-08-31 $5.85 $5.90 $5.51 $5.65 $5.65 58,119
2020-08-28 $5.35 $5.83 $5.35 $5.80 $5.80 52,454
2020-08-27 $5.59 $5.60 $5.15 $5.35 $5.35 90,661
2020-08-26 $5.85 $5.85 $5.60 $5.62 $5.62 55,379
2020-08-25 $5.79 $5.89 $5.70 $5.89 $5.89 55,498
2020-08-24 $6.17 $6.17 $5.44 $5.79 $5.79 151,877
2020-08-21 $6.25 $6.29 $6.07 $6.11 $6.11 46,183
2020-08-20 $6.43 $6.49 $6.30 $6.30 $6.30 34,438
2020-08-19 $6.52 $6.55 $6.41 $6.49 $6.49 35,224
2020-08-18 $6.58 $6.73 $6.50 $6.50 $6.50 57,646
2020-08-17 $6.77 $6.77 $6.56 $6.58 $6.58 73,076
2020-08-14 $6.71 $6.82 $6.63 $6.77 $6.77 34,902
2020-08-13 $6.75 $6.92 $6.58 $6.77 $6.77 40,259
2020-08-12 $6.93 $6.98 $6.63 $6.77 $6.77 63,893
2020-08-11 $7.32 $7.32 $6.80 $6.83 $6.83 61,449
2020-08-10 $6.99 $7.31 $6.88 $7.27 $7.27 87,656
2020-08-07 $7.01 $7.01 $6.72 $6.97 $6.97 42,124
2020-08-06 $7.10 $7.23 $7.00 $7.05 $7.05 41,796
2020-08-05 $7.14 $7.14 $7.00 $7.09 $7.09 37,493
2020-08-04 $6.93 $7.15 $6.82 $7.13 $7.13 83,354
2020-08-03 $6.46 $7.05 $6.46 $6.97 $6.97 122,049
2020-07-31 $6.38 $6.62 $6.30 $6.48 $6.48 71,452
2020-07-30 $6.28 $6.49 $6.20 $6.39 $6.39 45,628
2020-07-29 $6.50 $6.50 $6.10 $6.29 $6.29 97,573
2020-07-28 $6.72 $6.87 $6.27 $6.42 $6.42 81,454
2020-07-27 $7.19 $7.20 $6.61 $6.71 $6.71 106,834
2020-07-24 $7.46 $7.46 $7.12 $7.18 $7.18 89,309
2020-07-23 $7.35 $7.60 $7.26 $7.48 $7.48 142,152
2020-07-22 $7.05 $7.18 $6.73 $7.14 $7.14 137,935
2020-07-21 $7.00 $7.04 $6.60 $6.92 $6.92 142,485
2020-07-20 $6.47 $7.20 $6.46 $6.94 $6.94 213,922
2020-07-17 $5.92 $6.67 $5.60 $6.36 $6.36 256,900
2020-07-16 $0.67 $0.67 $0.60 $0.62 $6.21 267,600
2020-07-15 $0.69 $0.70 $0.67 $0.69 $6.90 120,400
2020-07-14 $0.68 $0.69 $0.67 $0.68 $6.80 63,900
2020-07-13 $0.71 $0.72 $0.68 $0.68 $6.83 80,600
2020-07-10 $0.70 $0.72 $0.68 $0.71 $7.10 70,800
2020-07-09 $0.72 $0.72 $0.71 $0.72 $7.16 35,200
2020-07-08 $0.72 $0.73 $0.71 $0.72 $7.20 53,100
2020-07-07 $0.73 $0.73 $0.72 $0.73 $7.26 41,700
2020-07-06 $0.73 $0.74 $0.71 $0.73 $7.33 56,000
2020-07-02 $0.72 $0.74 $0.70 $0.72 $7.19 93,000
2020-07-01 $0.75 $0.75 $0.73 $0.73 $7.34 67,100
2020-06-30 $0.76 $0.78 $0.75 $0.75 $7.51 43,100
2020-06-29 $0.73 $0.77 $0.73 $0.76 $7.62 77,100
2020-06-26 $0.77 $0.77 $0.73 $0.73 $7.30 88,700
2020-06-25 $0.77 $0.78 $0.76 $0.77 $7.65 53,800
2020-06-24 $0.79 $0.79 $0.76 $0.78 $7.80 61,000
2020-06-23 $0.81 $0.82 $0.79 $0.80 $8.03 77,800
2020-06-22 $0.84 $0.84 $0.81 $0.82 $8.18 49,900
2020-06-19 $0.84 $0.84 $0.81 $0.82 $8.24 59,400
2020-06-18 $0.82 $0.84 $0.80 $0.82 $8.23 46,100
2020-06-17 $0.84 $0.84 $0.80 $0.82 $8.20 57,200
2020-06-16 $0.85 $0.85 $0.82 $0.82 $8.17 48,800
2020-06-15 $0.80 $0.83 $0.79 $0.82 $8.18 48,800
2020-06-12 $0.81 $0.83 $0.80 $0.80 $8.02 45,700
2020-06-11 $0.86 $0.87 $0.79 $0.80 $7.95 122,900
2020-06-10 $0.89 $0.89 $0.86 $0.87 $8.73 81,800
2020-06-09 $0.89 $0.90 $0.86 $0.89 $8.89 103,300
2020-06-08 $0.88 $0.90 $0.86 $0.89 $8.86 106,900
2020-06-05 $0.90 $0.91 $0.84 $0.86 $8.63 137,200
2020-06-04 $0.82 $0.89 $0.81 $0.88 $8.78 281,800
2020-06-03 $0.83 $0.83 $0.78 $0.81 $8.06 89,000
2020-06-02 $0.83 $0.85 $0.81 $0.82 $8.20 122,700
2020-06-01 $0.75 $0.83 $0.74 $0.82 $8.18 265,500
2020-05-29 $0.78 $0.78 $0.73 $0.75 $7.54 129,000
2020-05-28 $0.79 $0.79 $0.77 $0.77 $7.73 56,100
2020-05-27 $0.78 $0.79 $0.76 $0.79 $7.90 98,700
2020-05-26 $0.80 $0.80 $0.76 $0.78 $7.83 168,100
2020-05-22 $0.79 $0.80 $0.78 $0.79 $7.88 74,500
2020-05-21 $0.81 $0.81 $0.79 $0.79 $7.90 55,000
2020-05-20 $0.82 $0.82 $0.79 $0.80 $7.95 69,200
2020-05-19 $0.80 $0.82 $0.78 $0.81 $8.11 71,000
2020-05-18 $0.81 $0.82 $0.78 $0.79 $7.89 115,800
2020-05-15 $0.80 $0.81 $0.78 $0.80 $8.00 68,100
2020-05-14 $0.82 $0.82 $0.78 $0.80 $8.00 106,000
2020-05-13 $0.87 $0.87 $0.81 $0.84 $8.38 117,500
2020-05-12 $0.92 $0.96 $0.85 $0.86 $8.60 340,800
2020-05-11 $0.87 $0.89 $0.83 $0.84 $8.41 93,900
2020-05-08 $0.89 $0.90 $0.86 $0.86 $8.63 83,300
2020-05-07 $0.88 $0.91 $0.86 $0.89 $8.94 76,800
2020-05-06 $0.94 $0.94 $0.87 $0.89 $8.85 68,000
2020-05-05 $0.91 $0.95 $0.89 $0.91 $9.10 55,800
2020-05-04 $0.90 $0.91 $0.87 $0.90 $8.96 85,500
2020-05-01 $0.96 $0.97 $0.91 $0.93 $9.34 120,700
2020-04-30 $0.98 $1.00 $0.95 $0.97 $9.65 99,700
2020-04-29 $0.96 $1.02 $0.94 $0.98 $9.80 149,300
2020-04-28 $0.92 $0.97 $0.91 $0.96 $9.59 123,300
2020-04-27 $0.86 $0.92 $0.84 $0.91 $9.12 166,300
2020-04-24 $0.86 $0.86 $0.82 $0.83 $8.32 85,200
2020-04-23 $0.83 $0.84 $0.77 $0.83 $8.30 162,300
2020-04-22 $0.89 $0.89 $0.80 $0.84 $8.37 262,600
2020-04-21 $0.98 $0.98 $0.87 $0.88 $8.83 794,900
2020-04-20 $1.00 $1.04 $0.97 $1.02 $10.20 66,400
2020-04-17 $0.97 $1.00 $0.96 $1.00 $10.00 49,600
2020-04-16 $0.99 $0.99 $0.94 $0.96 $9.63 33,200
2020-04-15 $0.99 $1.00 $0.93 $1.00 $9.96 83,400
2020-04-14 $0.97 $1.05 $0.97 $1.00 $10.00 146,100
2020-04-13 $0.87 $0.98 $0.82 $0.95 $9.50 139,800
2020-04-09 $0.87 $0.88 $0.81 $0.85 $8.49 61,800
2020-04-08 $0.85 $0.87 $0.83 $0.87 $8.70 54,400
2020-04-07 $0.86 $0.88 $0.82 $0.86 $8.60 56,000
2020-04-06 $0.83 $0.87 $0.80 $0.84 $8.42 92,000
2020-04-03 $0.77 $0.86 $0.77 $0.81 $8.10 53,500
2020-04-02 $0.80 $0.80 $0.76 $0.77 $7.70 32,000
2020-04-01 $0.80 $0.80 $0.73 $0.76 $7.60 41,200
2020-03-31 $0.79 $0.83 $0.77 $0.78 $7.81 82,100
2020-03-30 $0.77 $0.81 $0.72 $0.74 $7.36 41,700
2020-03-27 $0.78 $0.78 $0.70 $0.72 $7.24 60,800
2020-03-26 $0.82 $0.85 $0.77 $0.77 $7.70 74,000
2020-03-25 $0.77 $0.80 $0.72 $0.78 $7.79 67,600
2020-03-24 $0.70 $0.76 $0.68 $0.73 $7.26 57,900
2020-03-23 $0.70 $0.72 $0.67 $0.68 $6.80 51,700
2020-03-20 $0.70 $0.72 $0.65 $0.67 $6.70 71,400
2020-03-19 $0.58 $0.68 $0.56 $0.66 $6.61 67,900
2020-03-18 $0.62 $0.65 $0.50 $0.55 $5.50 86,300
2020-03-17 $0.63 $0.66 $0.58 $0.65 $6.50 59,300
2020-03-16 $0.60 $0.60 $0.54 $0.59 $5.91 83,500
2020-03-13 $0.67 $0.74 $0.60 $0.62 $6.23 85,200
2020-03-12 $0.72 $0.73 $0.61 $0.65 $6.50 107,800
2020-03-11 $0.85 $0.85 $0.76 $0.78 $7.80 79,100
2020-03-10 $0.92 $0.92 $0.83 $0.84 $8.41 84,900
2020-03-09 $0.98 $0.98 $0.88 $0.89 $8.89 96,400
2020-03-06 $1.02 $1.03 $0.96 $0.98 $9.80 53,900
2020-03-05 $0.98 $1.02 $0.95 $1.02 $10.20 61,500
2020-03-04 $0.95 $0.98 $0.93 $0.98 $9.79 59,800
2020-03-03 $0.91 $0.97 $0.90 $0.93 $9.30 78,000
2020-03-02 $0.94 $0.98 $0.91 $0.92 $9.19 51,000
2020-02-28 $0.91 $0.95 $0.88 $0.94 $9.38 101,300
2020-02-27 $0.95 $1.00 $0.93 $0.96 $9.55 84,100
2020-02-26 $0.97 $1.02 $0.96 $0.97 $9.73 72,600
2020-02-25 $1.05 $1.10 $0.95 $0.98 $9.75 113,700
2020-02-24 $1.06 $1.12 $1.02 $1.05 $10.50 67,600
2020-02-21 $1.10 $1.12 $1.07 $1.10 $11.00 50,500
2020-02-20 $1.17 $1.17 $1.00 $1.10 $11.00 131,500
2020-02-19 $1.10 $1.19 $1.09 $1.15 $11.50 208,300
2020-02-18 $1.00 $1.08 $0.99 $1.07 $10.70 180,900
2020-02-14 $0.94 $1.00 $0.93 $0.98 $9.80 71,200
2020-02-13 $0.92 $0.94 $0.90 $0.94 $9.40 53,400
2020-02-12 $0.94 $0.95 $0.90 $0.91 $9.07 30,200
2020-02-11 $0.92 $0.94 $0.88 $0.92 $9.17 58,100
2020-02-10 $0.88 $0.93 $0.84 $0.88 $8.80 125,500
2020-02-07 $0.90 $0.90 $0.84 $0.84 $8.40 35,000
2020-02-06 $0.90 $0.90 $0.85 $0.87 $8.72 49,200
2020-02-05 $0.90 $0.92 $0.87 $0.87 $8.73 74,000
2020-02-04 $0.85 $0.90 $0.84 $0.90 $9.00 47,000
2020-02-03 $0.86 $0.89 $0.85 $0.85 $8.49 59,200
2020-01-31 $0.91 $0.93 $0.84 $0.86 $8.63 80,600
2020-01-30 $0.97 $0.97 $0.90 $0.90 $9.03 45,200
2020-01-29 $0.95 $0.95 $0.88 $0.93 $9.25 71,400
2020-01-28 $0.96 $0.99 $0.94 $0.95 $9.50 55,500
2020-01-27 $0.99 $0.99 $0.95 $0.95 $9.51 52,000
2020-01-24 $0.99 $1.02 $0.98 $0.99 $9.88 49,700
2020-01-23 $1.01 $1.02 $0.95 $0.98 $9.83 54,200
2020-01-22 $1.04 $1.05 $1.00 $1.01 $10.10 43,300
2020-01-21 $1.08 $1.08 $1.04 $1.05 $10.50 41,800
2020-01-17 $1.09 $1.09 $1.06 $1.07 $10.70 40,800
2020-01-16 $1.06 $1.09 $1.06 $1.08 $10.80 71,300
2020-01-15 $1.00 $1.09 $0.99 $1.07 $10.70 199,600
2020-01-14 $1.01 $1.01 $0.98 $0.98 $9.80 83,700
2020-01-13 $1.04 $1.04 $0.99 $1.01 $10.10 100,600
2020-01-10 $1.05 $1.05 $0.99 $1.02 $10.20 112,000
2020-01-09 $1.04 $1.12 $0.99 $1.01 $10.05 269,400
2020-01-08 $0.94 $1.21 $0.89 $1.05 $10.50 1,289,900
2020-01-07 $0.90 $0.91 $0.87 $0.90 $9.00 84,800
2020-01-06 $0.89 $0.90 $0.87 $0.89 $8.90 64,900
2020-01-03 $0.90 $0.91 $0.88 $0.89 $8.85 47,500
2020-01-02 $0.92 $0.95 $0.88 $0.90 $8.97 196,600
2019-12-31 $0.88 $0.92 $0.86 $0.91 $9.10 204,700
2019-12-30 $0.88 $0.88 $0.85 $0.88 $8.75 168,600
2019-12-27 $0.88 $0.88 $0.83 $0.87 $8.72 164,900
2019-12-26 $0.82 $0.88 $0.80 $0.86 $8.57 160,300
2019-12-24 $0.80 $0.82 $0.77 $0.81 $8.09 106,600
2019-12-23 $0.75 $0.80 $0.75 $0.79 $7.93 134,300
2019-12-20 $0.74 $0.82 $0.72 $0.72 $7.24 215,900
2019-12-19 $0.74 $0.76 $0.73 $0.74 $7.43 75,400
2019-12-18 $0.75 $0.76 $0.72 $0.73 $7.33 80,000
2019-12-17 $0.74 $0.77 $0.72 $0.75 $7.46 343,700
2019-12-16 $0.73 $0.79 $0.72 $0.73 $7.25 338,200
2019-12-13 $0.76 $0.79 $0.72 $0.73 $7.30 67,400
2019-12-12 $0.78 $0.79 $0.72 $0.74 $7.42 83,800
2019-12-11 $0.81 $0.84 $0.76 $0.79 $7.90 71,300
2019-12-10 $0.73 $0.89 $0.70 $0.83 $8.25 1,012,900
2019-12-09 $0.96 $0.99 $0.93 $0.96 $9.58 58,200
2019-12-06 $1.00 $1.00 $0.94 $0.96 $9.60 57,300
2019-12-05 $0.97 $1.04 $0.97 $0.98 $9.78 39,200
2019-12-04 $1.03 $1.05 $0.94 $0.96 $9.64 86,700
2019-12-03 $1.07 $1.07 $1.00 $1.03 $10.30 48,600
2019-12-02 $1.09 $1.10 $1.02 $1.06 $10.60 23,600
2019-11-29 $1.08 $1.09 $1.06 $1.08 $10.80 8,200
2019-11-27 $1.10 $1.10 $1.06 $1.08 $10.80 40,600
2019-11-26 $1.11 $1.12 $1.07 $1.09 $10.90 17,000
2019-11-25 $1.12 $1.12 $1.08 $1.10 $11.00 34,300
2019-11-22 $1.11 $1.12 $1.09 $1.10 $11.00 16,600
2019-11-21 $1.12 $1.12 $1.10 $1.12 $11.20 15,500
2019-11-20 $1.10 $1.12 $1.10 $1.11 $11.10 17,300
2019-11-19 $1.11 $1.12 $1.10 $1.12 $11.20 23,800
2019-11-18 $1.10 $1.13 $1.10 $1.12 $11.20 20,200
2019-11-15 $1.15 $1.16 $1.11 $1.13 $11.25 19,100
2019-11-14 $1.20 $1.22 $1.14 $1.16 $11.60 19,600
2019-11-13 $1.25 $1.26 $1.18 $1.18 $11.80 30,800
2019-11-12 $1.13 $1.28 $1.10 $1.20 $12.00 111,300
2019-11-11 $1.20 $1.20 $1.10 $1.14 $11.40 47,600
2019-11-08 $1.20 $1.20 $1.10 $1.17 $11.70 41,800
2019-11-07 $1.32 $1.34 $1.09 $1.19 $11.90 153,700
2019-11-06 $1.29 $1.30 $1.25 $1.28 $12.80 13,200
2019-11-05 $1.36 $1.36 $1.26 $1.28 $12.80 29,800
2019-11-04 $1.28 $1.44 $1.27 $1.35 $13.50 80,300
2019-11-01 $1.17 $1.28 $1.16 $1.24 $12.40 34,700
2019-10-31 $1.19 $1.19 $1.11 $1.17 $11.70 13,200
2019-10-30 $1.11 $1.19 $1.11 $1.18 $11.80 36,800
2019-10-29 $1.10 $1.11 $1.09 $1.10 $11.00 8,700
2019-10-28 $1.08 $1.11 $1.08 $1.11 $11.10 7,700
2019-10-25 $1.10 $1.11 $1.08 $1.09 $10.90 12,200
2019-10-24 $1.11 $1.12 $1.07 $1.08 $10.80 22,500
2019-10-23 $1.10 $1.12 $1.08 $1.11 $11.10 9,500
2019-10-22 $1.12 $1.13 $1.05 $1.09 $10.90 20,000
2019-10-21 $1.12 $1.14 $1.11 $1.11 $11.10 6,100
2019-10-18 $1.13 $1.16 $1.11 $1.12 $11.20 24,700
2019-10-17 $1.09 $1.16 $1.09 $1.14 $11.40 34,300
2019-10-16 $1.10 $1.16 $1.08 $1.08 $10.80 40,100
2019-10-15 $1.04 $1.11 $1.04 $1.10 $11.00 51,800
2019-10-14 $1.04 $1.08 $1.03 $1.05 $10.50 27,700
2019-10-11 $1.02 $1.06 $1.01 $1.04 $10.40 42,300
2019-10-10 $1.00 $1.03 $1.00 $1.01 $10.10 29,500
2019-10-09 $1.03 $1.04 $1.01 $1.02 $10.20 14,400
2019-10-08 $1.04 $1.06 $1.01 $1.03 $10.30 17,700
2019-10-07 $1.05 $1.07 $1.05 $1.05 $10.50 12,500
2019-10-04 $1.04 $1.07 $1.04 $1.07 $10.70 20,100
2019-10-03 $1.05 $1.06 $1.04 $1.05 $10.50 14,100
2019-10-02 $1.06 $1.08 $1.04 $1.05 $10.50 17,300
2019-10-01 $1.06 $1.08 $1.05 $1.06 $10.60 18,100
2019-09-30 $1.10 $1.10 $1.06 $1.07 $10.65 15,700
2019-09-27 $1.09 $1.10 $1.07 $1.07 $10.70 16,700
2019-09-26 $1.11 $1.12 $1.07 $1.08 $10.80 30,300
2019-09-25 $1.12 $1.13 $1.09 $1.10 $11.00 26,500
2019-09-24 $1.16 $1.20 $1.09 $1.11 $11.10 46,300
2019-09-23 $1.16 $1.21 $1.14 $1.16 $11.60 46,300
2019-09-20 $1.17 $1.18 $1.13 $1.15 $11.50 50,800
2019-09-19 $1.23 $1.25 $1.16 $1.16 $11.60 67,600
2019-09-18 $1.12 $1.24 $1.10 $1.17 $11.70 178,200
2019-09-17 $1.11 $1.11 $1.09 $1.09 $10.90 11,500
2019-09-16 $1.11 $1.12 $1.10 $1.11 $11.10 12,000
2019-09-13 $1.10 $1.14 $1.10 $1.10 $11.00 15,700
2019-09-12 $1.10 $1.14 $1.09 $1.10 $11.00 20,900
2019-09-11 $1.10 $1.16 $1.10 $1.14 $11.40 16,000
2019-09-10 $1.06 $1.12 $1.06 $1.11 $11.10 22,400
2019-09-09 $1.11 $1.13 $1.06 $1.06 $10.60 22,800
2019-09-06 $1.11 $1.13 $1.08 $1.10 $11.00 18,400
2019-09-05 $1.07 $1.11 $1.07 $1.10 $11.00 17,700
2019-09-04 $1.09 $1.11 $1.07 $1.07 $10.70 13,100
2019-09-03 $1.09 $1.11 $1.06 $1.11 $11.10 15,600
2019-08-30 $1.08 $1.11 $1.08 $1.10 $11.00 10,800
2019-08-29 $1.10 $1.11 $1.01 $1.10 $11.00 11,600
2019-08-28 $1.06 $1.13 $1.03 $1.10 $11.00 10,800
2019-08-27 $1.10 $1.11 $1.05 $1.06 $10.60 15,200
2019-08-26 $1.12 $1.12 $1.09 $1.09 $10.90 8,300
2019-08-23 $1.14 $1.16 $1.09 $1.10 $11.00 16,700
2019-08-22 $1.12 $1.16 $1.12 $1.15 $11.50 18,400
2019-08-21 $1.12 $1.15 $1.10 $1.11 $11.10 20,900
2019-08-20 $1.09 $1.13 $1.09 $1.11 $11.10 18,900
2019-08-19 $1.09 $1.11 $1.05 $1.07 $10.70 10,200
2019-08-16 $1.03 $1.10 $1.02 $1.08 $10.80 11,900
2019-08-15 $1.00 $1.05 $1.00 $1.04 $10.40 14,600
2019-08-14 $1.04 $1.05 $1.00 $1.02 $10.20 17,200
2019-08-13 $1.05 $1.07 $1.03 $1.04 $10.40 11,200
2019-08-12 $1.02 $1.07 $1.01 $1.07 $10.70 11,700
2019-08-09 $1.08 $1.10 $0.95 $1.00 $10.00 57,300
2019-08-08 $1.15 $1.15 $1.10 $1.10 $11.00 12,700
2019-08-07 $1.07 $1.11 $1.05 $1.11 $11.10 17,500
2019-08-06 $1.06 $1.10 $1.04 $1.07 $10.70 15,900
2019-08-05 $1.09 $1.09 $1.03 $1.07 $10.70 24,400
2019-08-02 $1.09 $1.11 $1.07 $1.11 $11.10 22,500
2019-08-01 $1.14 $1.17 $1.10 $1.10 $11.00 27,200
2019-07-31 $1.15 $1.17 $1.12 $1.12 $11.20 25,200
2019-07-30 $1.15 $1.18 $1.11 $1.14 $11.40 41,500
2019-07-29 $1.15 $1.19 $1.12 $1.16 $11.60 25,000
2019-07-26 $1.17 $1.17 $1.11 $1.16 $11.55 23,400
2019-07-25 $1.21 $1.23 $1.16 $1.17 $11.70 46,700
2019-07-24 $1.24 $1.25 $1.15 $1.22 $12.20 66,400
2019-07-23 $1.24 $1.24 $1.18 $1.20 $12.00 13,600
2019-07-22 $1.23 $1.24 $1.21 $1.23 $12.30 19,400
2019-07-19 $1.21 $1.24 $1.18 $1.23 $12.30 23,300
2019-07-18 $1.24 $1.25 $1.20 $1.22 $12.20 17,900
2019-07-17 $1.25 $1.27 $1.24 $1.24 $12.40 19,600
2019-07-16 $1.25 $1.28 $1.23 $1.25 $12.50 12,900
2019-07-15 $1.29 $1.30 $1.24 $1.25 $12.50 15,000
2019-07-12 $1.28 $1.30 $1.25 $1.28 $12.80 21,800
2019-07-11 $1.30 $1.30 $1.25 $1.28 $12.80 33,600
2019-07-10 $1.27 $1.30 $1.26 $1.29 $12.90 21,900
2019-07-09 $1.29 $1.30 $1.26 $1.28 $12.80 14,200
2019-07-08 $1.29 $1.31 $1.27 $1.29 $12.90 14,500
2019-07-05 $1.27 $1.30 $1.26 $1.29 $12.90 38,800
2019-07-03 $1.25 $1.28 $1.23 $1.27 $12.70 14,400
2019-07-02 $1.28 $1.28 $1.21 $1.26 $12.60 22,500
2019-07-01 $1.31 $1.31 $1.26 $1.27 $12.70 28,600
2019-06-28 $1.28 $1.33 $1.27 $1.31 $13.10 26,000
2019-06-27 $1.30 $1.34 $1.30 $1.30 $13.00 34,500
2019-06-26 $1.32 $1.33 $1.28 $1.32 $13.20 21,900
2019-06-25 $1.34 $1.34 $1.29 $1.31 $13.10 28,400
2019-06-24 $1.32 $1.34 $1.29 $1.29 $12.90 33,800
2019-06-21 $1.30 $1.34 $1.27 $1.32 $13.20 24,600
2019-06-20 $1.34 $1.35 $1.23 $1.31 $13.10 52,800
2019-06-19 $1.31 $1.35 $1.28 $1.31 $13.10 32,800
2019-06-18 $1.35 $1.38 $1.29 $1.29 $12.90 76,000
2019-06-17 $1.18 $1.36 $1.14 $1.31 $13.10 141,000
2019-06-14 $1.15 $1.20 $1.13 $1.16 $11.60 20,800
2019-06-13 $1.12 $1.19 $1.10 $1.15 $11.50 29,800
2019-06-12 $1.10 $1.12 $1.09 $1.12 $11.20 17,000
2019-06-11 $1.12 $1.13 $1.07 $1.10 $11.00 21,900
2019-06-10 $1.16 $1.19 $1.12 $1.12 $11.20 30,700
2019-06-07 $1.14 $1.25 $1.10 $1.17 $11.70 31,600
2019-06-06 $1.19 $1.19 $1.10 $1.14 $11.40 28,700
2019-06-05 $1.15 $1.30 $1.14 $1.19 $11.90 78,900
2019-06-04 $1.09 $1.17 $1.09 $1.09 $10.90 35,600
2019-06-03 $1.20 $1.25 $1.08 $1.09 $10.90 71,000
2019-05-31 $1.24 $1.29 $1.21 $1.23 $12.30 37,400
2019-05-30 $1.29 $1.32 $1.24 $1.30 $13.00 58,000
2019-05-29 $1.24 $1.33 $1.21 $1.26 $12.60 22,900
2019-05-28 $1.28 $1.34 $1.25 $1.26 $12.60 31,900
2019-05-24 $1.23 $1.32 $1.22 $1.28 $12.80 45,100
2019-05-23 $1.26 $1.26 $1.16 $1.23 $12.30 60,700
2019-05-22 $1.36 $1.37 $1.26 $1.27 $12.70 52,500
2019-05-21 $1.42 $1.42 $1.36 $1.37 $13.70 32,600
2019-05-20 $1.42 $1.44 $1.40 $1.40 $14.00 18,400
2019-05-17 $1.43 $1.45 $1.40 $1.44 $14.40 27,300
2019-05-16 $1.46 $1.47 $1.42 $1.43 $14.30 24,600
2019-05-15 $1.44 $1.48 $1.43 $1.47 $14.70 24,600
2019-05-14 $1.41 $1.52 $1.40 $1.46 $14.60 23,800
2019-05-13 $1.44 $1.46 $1.40 $1.42 $14.20 45,100
2019-05-10 $1.50 $1.50 $1.45 $1.49 $14.90 36,400
2019-05-09 $1.50 $1.53 $1.43 $1.50 $15.00 39,500
2019-05-08 $1.55 $1.59 $1.50 $1.59 $15.90 41,700
2019-05-07 $1.50 $1.55 $1.50 $1.54 $15.40 29,200
2019-05-06 $1.44 $1.54 $1.40 $1.53 $15.30 81,900
2019-05-03 $1.51 $1.55 $1.45 $1.50 $15.00 37,400
2019-05-02 $1.49 $1.53 $1.44 $1.52 $15.20 38,600
2019-05-01 $1.56 $1.58 $1.46 $1.51 $15.10 53,800
2019-04-30 $1.63 $1.63 $1.55 $1.56 $15.60 57,200
2019-04-29 $1.66 $1.68 $1.62 $1.65 $16.50 43,200
2019-04-26 $1.68 $1.71 $1.65 $1.66 $16.60 38,600
2019-04-25 $1.70 $1.75 $1.66 $1.69 $16.90 90,700
2019-04-24 $1.71 $1.74 $1.68 $1.70 $17.00 55,700
2019-04-23 $1.69 $1.73 $1.63 $1.70 $17.00 80,600
2019-04-22 $1.67 $1.73 $1.61 $1.70 $17.00 94,900
2019-04-18 $1.67 $1.72 $1.60 $1.65 $16.50 81,200
2019-04-17 $1.68 $1.69 $1.52 $1.61 $16.10 171,500
2019-04-16 $1.75 $1.79 $1.65 $1.76 $17.60 79,300
2019-04-15 $1.84 $1.85 $1.60 $1.79 $17.90 217,500
2019-04-12 $1.85 $1.87 $1.76 $1.83 $18.30 133,500
2019-04-11 $1.85 $1.87 $1.80 $1.85 $18.50 97,200
2019-04-10 $1.85 $1.88 $1.80 $1.82 $18.20 125,100
2019-04-09 $1.89 $1.90 $1.79 $1.84 $18.40 183,500
2019-04-08 $1.86 $1.90 $1.76 $1.80 $18.00 383,100
2019-04-05 $1.61 $1.65 $1.59 $1.63 $16.30 52,500
2019-04-04 $1.65 $1.65 $1.57 $1.62 $16.20 34,000
2019-04-03 $1.60 $1.66 $1.55 $1.58 $15.80 90,900
2019-04-02 $1.51 $1.55 $1.49 $1.55 $15.50 48,200
2019-04-01 $1.51 $1.51 $1.46 $1.49 $14.90 36,200
2019-03-29 $1.46 $1.58 $1.44 $1.51 $15.10 60,200
2019-03-28 $1.47 $1.48 $1.41 $1.42 $14.20 34,100
2019-03-27 $1.54 $1.58 $1.45 $1.47 $14.70 39,400
2019-03-26 $1.54 $1.56 $1.48 $1.56 $15.60 42,200
2019-03-25 $1.53 $1.60 $1.48 $1.51 $15.10 53,800
2019-03-22 $1.56 $1.60 $1.51 $1.57 $15.70 43,000
2019-03-21 $1.68 $1.69 $1.55 $1.57 $15.70 98,400
2019-03-20 $1.77 $1.77 $1.63 $1.68 $16.80 58,900
2019-03-19 $1.62 $1.82 $1.60 $1.73 $17.30 126,400
2019-03-18 $1.69 $1.69 $1.56 $1.62 $16.20 109,200
2019-03-15 $1.50 $1.51 $1.37 $1.50 $15.00 132,700
2019-03-14 $1.27 $1.61 $1.26 $1.58 $15.80 266,300
2019-03-13 $1.25 $1.30 $1.23 $1.26 $12.60 31,000
2019-03-12 $1.27 $1.28 $1.23 $1.27 $12.70 16,100
2019-03-11 $1.24 $1.26 $1.22 $1.26 $12.60 21,800
2019-03-08 $1.23 $1.24 $1.18 $1.22 $12.20 36,300
2019-03-07 $1.23 $1.27 $1.17 $1.25 $12.50 42,600
2019-03-06 $1.25 $1.26 $1.20 $1.23 $12.30 37,800
2019-03-05 $1.25 $1.26 $1.23 $1.24 $12.40 17,500
2019-03-04 $1.28 $1.29 $1.23 $1.26 $12.60 25,700
2019-03-01 $1.24 $1.28 $1.21 $1.28 $12.80 39,100
2019-02-28 $1.22 $1.26 $1.21 $1.23 $12.30 36,200
2019-02-27 $1.17 $1.23 $1.16 $1.21 $12.10 36,000
2019-02-26 $1.28 $1.28 $1.16 $1.18 $11.80 68,200
2019-02-25 $1.34 $1.34 $1.25 $1.28 $12.80 46,600
2019-02-22 $1.33 $1.35 $1.27 $1.32 $13.20 50,300
2019-02-21 $1.40 $1.42 $1.25 $1.28 $12.80 126,400
2019-02-20 $1.38 $1.42 $1.38 $1.41 $14.10 57,600
2019-02-19 $1.38 $1.42 $1.38 $1.38 $13.80 57,100
2019-02-15 $1.39 $1.40 $1.34 $1.38 $13.80 49,400
2019-02-14 $1.39 $1.45 $1.35 $1.37 $13.70 77,500
2019-02-13 $1.35 $1.42 $1.35 $1.39 $13.90 95,600
2019-02-12 $1.37 $1.45 $1.32 $1.33 $13.30 251,700
2019-02-11 $1.20 $1.39 $1.18 $1.34 $13.40 315,300
2019-02-08 $1.17 $1.22 $1.15 $1.16 $11.60 48,500
2019-02-07 $1.18 $1.18 $1.13 $1.16 $11.60 55,400
2019-02-06 $1.19 $1.20 $1.15 $1.18 $11.80 76,300
2019-02-05 $1.20 $1.22 $1.14 $1.19 $11.90 120,600
2019-02-04 $1.22 $1.23 $1.14 $1.20 $12.00 216,900
2019-02-01 $1.01 $1.23 $0.91 $1.13 $11.30 624,400
2019-01-31 $1.37 $1.40 $0.99 $1.02 $10.20 2,750,900
2019-01-30 $0.75 $0.76 $0.67 $0.72 $7.20 333,400
2019-01-29 $0.71 $0.80 $0.71 $0.74 $7.40 164,800
2019-01-28 $0.75 $0.76 $0.70 $0.72 $7.17 40,400
2019-01-25 $0.75 $0.76 $0.71 $0.74 $7.36 28,200
2019-01-24 $0.73 $0.76 $0.70 $0.74 $7.37 25,300
2019-01-23 $0.76 $0.78 $0.70 $0.73 $7.26 42,100
2019-01-22 $0.78 $0.80 $0.75 $0.76 $7.60 41,100
2019-01-18 $0.79 $0.80 $0.73 $0.74 $7.43 30,600
2019-01-17 $0.81 $0.81 $0.76 $0.77 $7.68 25,100
2019-01-16 $0.77 $0.81 $0.73 $0.80 $7.98 39,900
2019-01-15 $0.76 $0.79 $0.71 $0.79 $7.90 44,000
2019-01-14 $0.75 $0.81 $0.68 $0.74 $7.40 91,300
2019-01-11 $0.68 $0.74 $0.66 $0.74 $7.35 31,000
2019-01-10 $0.72 $0.73 $0.66 $0.68 $6.80 31,200
2019-01-09 $0.76 $0.76 $0.70 $0.71 $7.05 33,300
2019-01-08 $0.80 $0.83 $0.73 $0.77 $7.65 59,400
2019-01-07 $0.65 $0.84 $0.65 $0.77 $7.69 100,500
2019-01-04 $0.60 $0.65 $0.57 $0.61 $6.14 54,300
2019-01-03 $0.55 $0.55 $0.51 $0.55 $5.47 23,000
2019-01-02 $0.50 $0.55 $0.46 $0.54 $5.44 43,800
2018-12-31 $0.55 $0.55 $0.45 $0.48 $4.82 58,600
2018-12-28 $0.48 $0.55 $0.46 $0.53 $5.29 65,100
2018-12-27 $0.43 $0.50 $0.40 $0.48 $4.78 84,400
2018-12-26 $0.38 $0.45 $0.38 $0.42 $4.20 72,500
2018-12-24 $0.38 $0.41 $0.37 $0.41 $4.07 37,400
2018-12-21 $0.41 $0.42 $0.35 $0.38 $3.83 54,100
2018-12-20 $0.41 $0.44 $0.40 $0.40 $3.96 65,500
2018-12-19 $0.43 $0.44 $0.42 $0.42 $4.20 41,600
2018-12-18 $0.44 $0.44 $0.42 $0.43 $4.30 79,600
2018-12-17 $0.49 $0.52 $0.37 $0.43 $4.34 105,100
2018-12-14 $0.52 $0.52 $0.48 $0.49 $4.90 45,600
2018-12-13 $0.55 $0.55 $0.52 $0.52 $5.20 49,300
2018-12-12 $0.59 $0.61 $0.52 $0.53 $5.32 54,600
2018-12-11 $0.61 $0.63 $0.58 $0.58 $5.80 19,100
2018-12-10 $0.64 $0.65 $0.60 $0.61 $6.10 59,400
2018-12-07 $0.63 $0.65 $0.61 $0.61 $6.10 55,700
2018-12-06 $0.68 $0.70 $0.62 $0.63 $6.25 44,100
2018-12-04 $0.71 $0.75 $0.67 $0.68 $6.80 60,400
2018-12-03 $0.78 $0.78 $0.61 $0.71 $7.10 44,800
2018-11-30 $0.76 $0.77 $0.74 $0.74 $7.40 20,500
2018-11-29 $0.75 $0.79 $0.75 $0.75 $7.50 33,500
2018-11-28 $0.80 $0.82 $0.75 $0.78 $7.78 24,200
2018-11-27 $0.76 $0.81 $0.75 $0.77 $7.70 12,000
2018-11-26 $0.79 $0.82 $0.75 $0.75 $7.45 35,000
2018-11-23 $0.74 $0.80 $0.74 $0.77 $7.70 10,300
2018-11-21 $0.77 $0.78 $0.74 $0.75 $7.47 16,400
2018-11-20 $0.80 $0.86 $0.75 $0.76 $7.60 31,600
2018-11-19 $0.82 $0.89 $0.80 $0.83 $8.25 7,400
2018-11-16 $0.82 $0.85 $0.78 $0.81 $8.11 15,600
2018-11-15 $0.88 $0.97 $0.82 $0.84 $8.40 23,700
2018-11-14 $0.99 $0.99 $0.82 $0.87 $8.65 14,800
2018-11-13 $0.91 $0.91 $0.82 $0.84 $8.40 27,300
2018-11-12 $0.94 $0.97 $0.89 $0.89 $8.85 19,000
2018-11-09 $1.00 $1.00 $0.94 $0.95 $9.50 9,200
2018-11-08 $0.99 $1.00 $0.99 $1.00 $9.95 7,300
2018-11-07 $1.00 $1.04 $0.94 $0.98 $9.77 30,000
2018-11-06 $1.01 $1.05 $0.97 $1.00 $9.99 11,600
2018-11-05 $0.99 $1.05 $0.99 $1.00 $10.00 9,100
2018-11-02 $1.00 $1.00 $0.98 $0.98 $9.81 13,700
2018-11-01 $1.00 $1.00 $0.98 $1.00 $10.00 7,100
2018-10-31 $1.00 $1.00 $0.95 $1.00 $10.00 20,100
2018-10-30 $1.00 $1.00 $0.98 $0.99 $9.90 10,500
2018-10-29 $1.01 $1.01 $0.97 $0.99 $9.90 20,600
2018-10-26 $1.03 $1.05 $0.98 $1.02 $10.20 22,700
2018-10-25 $1.05 $1.08 $0.99 $1.02 $10.20 33,400
2018-10-24 $0.95 $1.05 $0.95 $1.05 $10.50 40,500
2018-10-23 $0.98 $1.00 $0.93 $0.94 $9.42 105,700
2018-10-22 $1.04 $1.06 $0.96 $0.97 $9.70 72,700
2018-10-19 $1.05 $1.07 $1.01 $1.03 $10.30 36,600
2018-10-18 $1.07 $1.10 $1.05 $1.05 $10.50 26,100
2018-10-17 $1.12 $1.15 $1.06 $1.07 $10.70 108,500
2018-10-16 $1.18 $1.18 $1.05 $1.12 $11.20 169,300
2018-10-15 $1.19 $1.22 $1.15 $1.16 $11.60 13,400
2018-10-12 $1.24 $1.24 $1.15 $1.19 $11.90 13,200
2018-10-11 $1.18 $1.21 $1.15 $1.21 $12.10 18,100
2018-10-10 $1.20 $1.26 $1.18 $1.18 $11.80 23,000
2018-10-09 $1.22 $1.24 $1.21 $1.21 $12.10 8,700
2018-10-08 $1.23 $1.24 $1.19 $1.22 $12.20 13,900
2018-10-05 $1.26 $1.27 $1.19 $1.23 $12.30 39,500
2018-10-04 $1.24 $1.30 $1.23 $1.27 $12.70 25,800
2018-10-03 $1.26 $1.28 $1.24 $1.24 $12.40 41,100
2018-10-02 $1.22 $1.26 $1.21 $1.25 $12.50 84,800
2018-10-01 $1.21 $1.26 $1.21 $1.22 $12.20 28,100
2018-09-28 $1.21 $1.22 $1.20 $1.20 $12.00 13,100
2018-09-27 $1.21 $1.23 $1.20 $1.21 $12.10 22,200
2018-09-26 $1.20 $1.22 $1.20 $1.20 $12.00 15,000
2018-09-25 $1.24 $1.25 $1.20 $1.22 $12.20 35,200
2018-09-24 $1.25 $1.25 $1.20 $1.23 $12.30 29,200
2018-09-21 $1.28 $1.29 $1.24 $1.25 $12.50 26,700
2018-09-20 $1.24 $1.29 $1.20 $1.28 $12.80 24,900
2018-09-19 $1.25 $1.29 $1.23 $1.23 $12.30 19,700
2018-09-18 $1.27 $1.30 $1.25 $1.25 $12.50 16,800
2018-09-17 $1.27 $1.31 $1.26 $1.27 $12.70 17,300
2018-09-14 $1.28 $1.33 $1.25 $1.27 $12.70 14,700
2018-09-13 $1.28 $1.30 $1.25 $1.27 $12.70 8,600
2018-09-12 $1.30 $1.32 $1.27 $1.28 $12.80 7,900
2018-09-11 $1.30 $1.32 $1.28 $1.28 $12.80 8,800
2018-09-10 $1.31 $1.35 $1.28 $1.30 $13.00 19,900
2018-09-07 $1.33 $1.34 $1.28 $1.30 $13.00 10,200
2018-09-06 $1.31 $1.35 $1.25 $1.34 $13.40 20,500
2018-09-05 $1.29 $1.31 $1.26 $1.30 $13.00 45,100
2018-09-04 $1.36 $1.36 $1.27 $1.27 $12.70 47,500
2018-08-31 $1.32 $1.38 $1.32 $1.35 $13.50 23,200
2018-08-30 $1.35 $1.38 $1.32 $1.33 $13.30 15,400
2018-08-29 $1.35 $1.38 $1.31 $1.35 $13.50 20,400
2018-08-28 $1.30 $1.35 $1.29 $1.34 $13.40 9,600
2018-08-27 $1.32 $1.35 $1.28 $1.29 $12.90 20,400
2018-08-24 $1.27 $1.30 $1.27 $1.28 $12.80 11,900
2018-08-23 $1.38 $1.38 $1.23 $1.27 $12.65 64,800
2018-08-22 $1.39 $1.40 $1.36 $1.37 $13.70 11,600
2018-08-21 $1.40 $1.40 $1.36 $1.39 $13.90 11,000
2018-08-20 $1.38 $1.41 $1.35 $1.40 $14.00 10,200
2018-08-17 $1.32 $1.38 $1.32 $1.37 $13.70 9,200
2018-08-16 $1.32 $1.32 $1.29 $1.31 $13.10 24,400
2018-08-15 $1.33 $1.39 $1.29 $1.32 $13.20 12,900
2018-08-14 $1.41 $1.41 $1.30 $1.33 $13.30 42,700
2018-08-13 $1.40 $1.42 $1.32 $1.33 $13.30 29,800
2018-08-10 $1.42 $1.46 $1.36 $1.39 $13.90 57,600
2018-08-09 $1.47 $1.49 $1.45 $1.45 $14.50 15,400
2018-08-08 $1.47 $1.51 $1.45 $1.48 $14.80 12,800
2018-08-07 $1.47 $1.54 $1.45 $1.47 $14.70 9,900
2018-08-06 $1.45 $1.54 $1.43 $1.46 $14.60 19,300
2018-08-03 $1.42 $1.48 $1.42 $1.45 $14.50 20,800
2018-08-02 $1.57 $1.57 $1.31 $1.45 $14.50 81,700
2018-08-01 $1.60 $1.61 $1.55 $1.57 $15.70 18,600
2018-07-31 $1.63 $1.64 $1.55 $1.59 $15.90 28,100
2018-07-30 $1.64 $1.68 $1.60 $1.61 $16.10 33,700
2018-07-27 $1.74 $1.74 $1.62 $1.64 $16.40 42,200
2018-07-26 $1.73 $1.74 $1.70 $1.71 $17.10 19,200
2018-07-25 $1.72 $1.78 $1.70 $1.73 $17.30 24,900
2018-07-24 $1.83 $1.83 $1.70 $1.72 $17.20 38,000
2018-07-23 $1.84 $1.84 $1.79 $1.81 $18.10 40,700
2018-07-20 $1.85 $1.87 $1.83 $1.84 $18.40 29,300
2018-07-19 $1.87 $1.88 $1.82 $1.86 $18.60 32,100
2018-07-18 $1.86 $1.87 $1.82 $1.86 $18.60 29,300
2018-07-17 $1.83 $1.90 $1.76 $1.84 $18.40 49,200
2018-07-16 $1.95 $1.95 $1.80 $1.84 $18.40 73,700
2018-07-13 $2.02 $2.05 $1.89 $1.93 $19.30 105,600
2018-07-12 $1.93 $2.15 $1.87 $2.01 $20.10 369,200
2018-07-11 $1.88 $1.99 $1.66 $1.92 $19.20 634,700
2018-07-10 $1.74 $1.78 $1.64 $1.65 $16.50 118,200
2018-07-09 $1.80 $1.81 $1.72 $1.75 $17.50 25,000
2018-07-06 $1.73 $1.82 $1.73 $1.77 $17.70 62,700
2018-07-05 $1.73 $1.76 $1.66 $1.72 $17.20 24,000
2018-07-03 $1.71 $1.75 $1.68 $1.73 $17.30 15,600
2018-07-02 $1.63 $1.70 $1.61 $1.69 $16.90 38,100
2018-06-29 $1.75 $1.75 $1.60 $1.64 $16.40 51,400
2018-06-28 $1.65 $1.71 $1.62 $1.65 $16.50 32,300
2018-06-27 $1.81 $1.83 $1.64 $1.64 $16.40 107,800
2018-06-26 $1.67 $1.73 $1.63 $1.70 $17.00 31,800
2018-06-25 $1.69 $1.76 $1.65 $1.67 $16.70 35,100
2018-06-22 $1.71 $1.72 $1.62 $1.71 $17.10 47,900
2018-06-21 $1.75 $1.78 $1.68 $1.71 $17.10 50,500
2018-06-20 $1.79 $1.82 $1.74 $1.75 $17.50 36,200
2018-06-19 $1.82 $1.83 $1.73 $1.78 $17.75 41,400
2018-06-18 $1.95 $1.96 $1.77 $1.83 $18.30 103,000
2018-06-15 $1.92 $1.97 $1.84 $1.97 $19.70 139,200
2018-06-14 $1.83 $1.98 $1.78 $1.92 $19.20 240,600
2018-06-13 $1.72 $1.83 $1.68 $1.80 $18.00 100,200
2018-06-12 $1.73 $1.73 $1.56 $1.70 $17.00 85,800
2018-06-11 $1.77 $1.80 $1.68 $1.74 $17.40 46,500
2018-06-08 $1.79 $1.80 $1.76 $1.76 $17.60 18,800
2018-06-07 $1.80 $1.81 $1.76 $1.80 $18.00 35,100
2018-06-06 $1.82 $1.90 $1.76 $1.79 $17.90 153,900
2018-06-05 $1.73 $1.80 $1.73 $1.76 $17.60 27,300
2018-06-04 $1.77 $1.77 $1.63 $1.74 $17.40 64,700
2018-06-01 $1.80 $1.81 $1.74 $1.77 $17.70 26,500
2018-05-31 $1.75 $1.80 $1.71 $1.80 $18.00 43,700
2018-05-30 $1.80 $1.85 $1.71 $1.74 $17.40 62,500
2018-05-29 $1.74 $1.87 $1.72 $1.78 $17.80 111,400
2018-05-25 $1.74 $1.79 $1.70 $1.74 $17.40 51,000
2018-05-24 $1.72 $1.79 $1.64 $1.73 $17.30 199,700
2018-05-23 $1.56 $1.63 $1.54 $1.59 $15.90 31,600
2018-05-22 $1.68 $1.68 $1.54 $1.56 $15.60 79,800
2018-05-21 $1.70 $1.78 $1.64 $1.67 $16.70 197,000
2018-05-18 $1.45 $1.66 $1.40 $1.63 $16.30 227,800
2018-05-17 $1.32 $1.45 $1.31 $1.43 $14.25 113,300
2018-05-16 $1.32 $1.33 $1.30 $1.32 $13.20 16,100
2018-05-15 $1.32 $1.33 $1.28 $1.33 $13.30 23,700
2018-05-14 $1.28 $1.32 $1.28 $1.32 $13.20 44,800
2018-05-11 $1.23 $1.28 $1.23 $1.27 $12.70 16,900
2018-05-10 $1.27 $1.27 $1.23 $1.24 $12.40 17,300
2018-05-09 $1.29 $1.29 $1.24 $1.28 $12.80 22,300
2018-05-08 $1.21 $1.32 $1.19 $1.29 $12.90 92,800
2018-05-07 $1.20 $1.21 $1.15 $1.18 $11.80 55,000
2018-05-04 $1.18 $1.20 $1.13 $1.17 $11.70 33,200
2018-05-03 $1.25 $1.25 $1.16 $1.18 $11.80 40,800
2018-05-02 $1.30 $1.30 $1.23 $1.25 $12.50 16,700
2018-05-01 $1.26 $1.29 $1.21 $1.29 $12.90 71,800
2018-04-30 $1.22 $1.25 $1.18 $1.18 $11.80 9,600
2018-04-27 $1.22 $1.23 $1.18 $1.23 $12.30 8,400
2018-04-26 $1.17 $1.23 $1.16 $1.23 $12.30 33,000
2018-04-25 $1.24 $1.26 $1.05 $1.16 $11.60 74,400
2018-04-24 $1.27 $1.29 $1.23 $1.25 $12.49 19,300
2018-04-23 $1.33 $1.33 $1.25 $1.26 $12.60 27,300
2018-04-20 $1.30 $1.35 $1.28 $1.32 $13.20 20,000
2018-04-19 $1.25 $1.31 $1.25 $1.28 $12.80 25,300
2018-04-18 $1.30 $1.30 $1.25 $1.25 $12.50 38,000
2018-04-17 $1.27 $1.31 $1.26 $1.28 $12.80 41,800
2018-04-16 $1.28 $1.31 $1.26 $1.27 $12.70 24,000
2018-04-13 $1.30 $1.34 $1.27 $1.28 $12.80 29,300
2018-04-12 $1.30 $1.31 $1.28 $1.30 $13.00 15,500
2018-04-11 $1.28 $1.31 $1.28 $1.28 $12.80 29,000
2018-04-10 $1.30 $1.38 $1.26 $1.27 $12.70 71,100
2018-04-09 $1.30 $1.33 $1.22 $1.25 $12.50 26,400
2018-04-06 $1.34 $1.36 $1.26 $1.28 $12.80 25,900
2018-04-05 $1.35 $1.38 $1.32 $1.33 $13.30 28,500
2018-04-04 $1.35 $1.37 $1.29 $1.35 $13.50 11,700
2018-04-03 $1.33 $1.35 $1.30 $1.33 $13.30 17,400
2018-04-02 $1.35 $1.35 $1.27 $1.32 $13.20 37,600
2018-03-29 $1.33 $1.37 $1.29 $1.34 $13.40 30,600
2018-03-28 $1.36 $1.36 $1.29 $1.34 $13.40 42,300
2018-03-27 $1.42 $1.42 $1.32 $1.35 $13.50 67,600
2018-03-26 $1.44 $1.44 $1.31 $1.42 $14.20 103,800
2018-03-23 $1.52 $1.57 $1.40 $1.40 $14.00 83,100
2018-03-22 $1.52 $1.59 $1.50 $1.55 $15.50 71,900
2018-03-21 $1.51 $1.56 $1.50 $1.54 $15.40 56,800
2018-03-20 $1.52 $1.53 $1.50 $1.52 $15.20 60,600
2018-03-19 $1.51 $1.55 $1.49 $1.51 $15.10 86,800
2018-03-16 $1.50 $1.51 $1.47 $1.51 $15.10 45,100
2018-03-15 $1.49 $1.51 $1.47 $1.49 $14.90 52,300
2018-03-14 $1.46 $1.50 $1.45 $1.50 $15.00 66,900
2018-03-13 $1.48 $1.50 $1.42 $1.46 $14.60 71,700
2018-03-12 $1.44 $1.49 $1.43 $1.46 $14.60 74,900
2018-03-09 $1.39 $1.45 $1.35 $1.43 $14.30 120,100
2018-03-08 $1.39 $1.40 $1.36 $1.39 $13.90 57,700
2018-03-07 $1.42 $1.43 $1.36 $1.37 $13.70 87,100
2018-03-06 $1.44 $1.47 $1.35 $1.44 $14.35 426,300
2018-03-05 $1.63 $1.70 $1.63 $1.69 $16.90 23,100
2018-03-02 $1.65 $1.69 $1.61 $1.65 $16.50 18,600
2018-03-01 $1.65 $1.70 $1.62 $1.66 $16.60 7,100
2018-02-28 $1.69 $1.70 $1.61 $1.64 $16.40 16,500
2018-02-27 $1.72 $1.77 $1.65 $1.70 $17.00 14,300
2018-02-26 $1.70 $1.78 $1.68 $1.72 $17.20 10,500
2018-02-23 $1.71 $1.72 $1.68 $1.70 $17.00 5,000
2018-02-22 $1.77 $1.82 $1.69 $1.71 $17.10 12,200
2018-02-21 $1.79 $1.82 $1.75 $1.76 $17.60 8,800
2018-02-20 $1.73 $1.82 $1.71 $1.79 $17.90 6,100
2018-02-16 $1.77 $1.80 $1.71 $1.73 $17.30 6,900
2018-02-15 $1.80 $1.85 $1.70 $1.77 $17.70 11,500
2018-02-14 $1.82 $1.84 $1.76 $1.77 $17.70 10,600
2018-02-13 $1.71 $1.78 $1.69 $1.78 $17.80 7,300
2018-02-12 $1.70 $1.76 $1.68 $1.72 $17.20 5,100
2018-02-09 $1.66 $1.75 $1.60 $1.69 $16.90 21,000
2018-02-08 $1.71 $1.75 $1.65 $1.67 $16.70 8,500
2018-02-07 $1.69 $1.73 $1.67 $1.70 $17.00 11,800
2018-02-06 $1.67 $1.72 $1.60 $1.68 $16.80 21,000
2018-02-05 $1.75 $1.83 $1.67 $1.68 $16.80 33,100
2018-02-02 $1.82 $1.82 $1.75 $1.77 $17.70 15,500
2018-02-01 $1.76 $1.85 $1.75 $1.82 $18.20 21,600
2018-01-31 $1.84 $1.86 $1.78 $1.78 $17.80 20,200
2018-01-30 $1.85 $1.90 $1.80 $1.84 $18.40 17,400
2018-01-29 $1.90 $1.97 $1.85 $1.87 $18.70 16,700
2018-01-26 $1.86 $1.90 $1.82 $1.90 $19.00 16,300
2018-01-25 $1.85 $1.86 $1.80 $1.84 $18.40 21,100
2018-01-24 $1.91 $1.91 $1.84 $1.86 $18.60 10,800
2018-01-23 $1.87 $1.96 $1.86 $1.90 $19.00 10,300
2018-01-22 $1.85 $2.00 $1.85 $1.86 $18.60 23,300
2018-01-19 $1.86 $1.88 $1.81 $1.85 $18.50 6,800
2018-01-18 $1.82 $1.89 $1.78 $1.84 $18.40 10,600
2018-01-17 $1.84 $1.85 $1.76 $1.82 $18.20 19,500
2018-01-16 $1.89 $1.89 $1.76 $1.83 $18.30 34,000
2018-01-12 $1.91 $1.98 $1.87 $1.88 $18.80 19,100
2018-01-11 $1.98 $1.99 $1.87 $1.92 $19.20 44,300
2018-01-10 $1.97 $2.01 $1.95 $1.97 $19.70 18,000
2018-01-09 $2.07 $2.08 $1.98 $1.98 $19.80 16,500
2018-01-08 $2.33 $2.33 $1.99 $2.07 $20.70 60,100
2018-01-05 $2.35 $2.42 $2.02 $2.33 $23.30 113,900
2018-01-04 $2.35 $2.45 $2.34 $2.42 $24.20 15,600
2018-01-03 $2.29 $2.36 $2.26 $2.33 $23.30 10,900
2018-01-02 $2.32 $2.36 $2.24 $2.28 $22.80 14,900
2017-12-29 $2.38 $2.39 $2.23 $2.32 $23.20 17,900
2017-12-28 $2.35 $2.39 $2.34 $2.38 $23.80 10,300
2017-12-27 $2.31 $2.37 $2.31 $2.35 $23.50 12,900
2017-12-26 $2.27 $2.37 $2.27 $2.31 $23.10 18,300
2017-12-22 $2.31 $2.34 $2.25 $2.28 $22.80 8,800
2017-12-21 $2.23 $2.34 $2.23 $2.31 $23.10 15,400
2017-12-20 $2.23 $2.28 $2.20 $2.23 $22.30 11,200
2017-12-19 $2.33 $2.38 $2.23 $2.25 $22.50 15,600
2017-12-18 $2.30 $2.39 $2.30 $2.32 $23.20 14,100
2017-12-15 $2.23 $2.33 $2.20 $2.29 $22.90 15,300
2017-12-14 $2.27 $2.31 $2.22 $2.22 $22.20 26,500
2017-12-13 $2.26 $2.32 $2.23 $2.26 $22.60 13,700
2017-12-12 $2.32 $2.32 $2.22 $2.25 $22.50 8,700
2017-12-11 $2.25 $2.33 $2.21 $2.30 $23.00 24,000
2017-12-08 $2.25 $2.26 $2.18 $2.23 $22.30 21,600
2017-12-07 $2.12 $2.20 $2.08 $2.19 $21.90 22,200
2017-12-06 $2.17 $2.17 $2.04 $2.11 $21.10 19,100
2017-12-05 $2.19 $2.20 $2.11 $2.13 $21.30 19,500
2017-12-04 $2.12 $2.27 $2.12 $2.17 $21.70 73,800
2017-12-01 $1.99 $2.09 $1.96 $2.06 $20.60 80,600
2017-11-30 $1.94 $2.00 $1.93 $1.99 $19.90 14,300
2017-11-29 $1.90 $1.95 $1.87 $1.94 $19.40 28,000
2017-11-28 $1.90 $1.95 $1.86 $1.91 $19.10 15,400
2017-11-27 $1.88 $1.95 $1.86 $1.90 $19.00 23,500
2017-11-24 $1.85 $1.93 $1.85 $1.88 $18.80 4,600
2017-11-22 $1.82 $1.89 $1.80 $1.85 $18.50 8,700
2017-11-21 $1.95 $1.95 $1.82 $1.85 $18.50 8,500
2017-11-20 $1.89 $1.96 $1.88 $1.94 $19.40 13,300
2017-11-17 $1.89 $1.90 $1.82 $1.88 $18.80 15,900
2017-11-16 $1.77 $1.86 $1.71 $1.85 $18.50 14,200
2017-11-15 $1.75 $1.77 $1.69 $1.75 $17.50 21,800
2017-11-14 $1.67 $1.76 $1.67 $1.75 $17.50 19,900
2017-11-13 $1.73 $1.75 $1.68 $1.68 $16.80 26,000
2017-11-10 $1.73 $1.77 $1.67 $1.76 $17.60 32,700
2017-11-09 $1.73 $1.77 $1.70 $1.76 $17.60 11,300
2017-11-08 $1.93 $1.93 $1.72 $1.76 $17.60 42,600
2017-11-07 $1.93 $1.98 $1.82 $1.93 $19.30 13,900
2017-11-06 $1.98 $1.98 $1.91 $1.94 $19.40 8,800
2017-11-03 $1.99 $2.00 $1.91 $1.98 $19.80 11,500
2017-11-02 $1.93 $2.03 $1.91 $2.00 $20.00 15,600
2017-11-01 $1.99 $2.02 $1.88 $1.95 $19.50 11,000
2017-10-31 $1.95 $2.09 $1.93 $1.98 $19.80 14,800
2017-10-30 $1.90 $2.00 $1.88 $1.97 $19.70 16,100
2017-10-27 $1.88 $1.92 $1.82 $1.90 $19.00 13,200
2017-10-26 $1.90 $1.92 $1.84 $1.86 $18.60 19,700
2017-10-25 $2.00 $2.03 $1.84 $1.89 $18.90 20,000
2017-10-24 $1.95 $2.02 $1.86 $1.95 $19.50 27,900
2017-10-23 $1.89 $1.92 $1.82 $1.83 $18.30 22,200
2017-10-20 $1.86 $1.94 $1.84 $1.88 $18.80 20,800
2017-10-19 $1.97 $1.98 $1.85 $1.87 $18.70 20,300
2017-10-18 $1.99 $2.02 $1.92 $1.98 $19.80 26,400
2017-10-17 $2.04 $2.10 $1.98 $2.00 $20.00 27,600
2017-10-16 $2.17 $2.23 $2.01 $2.06 $20.60 37,200
2017-10-13 $2.30 $2.30 $2.15 $2.20 $22.00 19,400
2017-10-12 $2.24 $2.36 $2.20 $2.28 $22.80 23,500
2017-10-11 $2.24 $2.31 $2.21 $2.27 $22.70 16,300
2017-10-10 $2.30 $2.34 $2.20 $2.25 $22.50 18,500
2017-10-09 $2.41 $2.41 $2.28 $2.30 $23.00 19,200
2017-10-06 $2.49 $2.49 $2.36 $2.44 $24.40 20,300
2017-10-05 $2.50 $2.50 $2.42 $2.47 $24.70 27,000
2017-10-04 $2.36 $2.45 $2.35 $2.42 $24.20 17,500
2017-10-03 $2.48 $2.50 $2.33 $2.35 $23.50 23,300
2017-10-02 $2.44 $2.48 $2.40 $2.46 $24.60 20,100
2017-09-29 $2.40 $2.43 $2.38 $2.41 $24.10 8,400
2017-09-28 $2.39 $2.45 $2.35 $2.40 $24.00 15,900
2017-09-27 $2.35 $2.40 $2.31 $2.38 $23.80 19,800
2017-09-26 $2.30 $2.37 $2.28 $2.32 $23.20 10,800
2017-09-25 $2.31 $2.35 $2.24 $2.27 $22.70 11,400
2017-09-22 $2.35 $2.40 $2.17 $2.31 $23.10 27,600
2017-09-21 $2.45 $2.45 $2.30 $2.37 $23.70 41,800
2017-09-20 $2.34 $2.48 $2.23 $2.44 $24.40 117,100
2017-09-19 $2.19 $2.25 $2.15 $2.18 $21.80 24,400
2017-09-18 $2.06 $2.15 $2.06 $2.13 $21.30 35,200
2017-09-15 $2.15 $2.16 $2.01 $2.01 $20.10 16,600
2017-09-14 $2.20 $2.28 $2.13 $2.14 $21.40 11,700
2017-09-13 $2.17 $2.23 $2.13 $2.20 $22.00 26,000
2017-09-12 $2.12 $2.17 $2.08 $2.17 $21.70 15,200
2017-09-11 $2.15 $2.16 $2.06 $2.10 $21.00 17,700
2017-09-08 $2.17 $2.18 $2.07 $2.13 $21.30 19,200
2017-09-07 $2.08 $2.20 $2.03 $2.17 $21.70 58,500
2017-09-06 $1.98 $2.13 $1.95 $2.08 $20.75 92,100
2017-09-05 $1.95 $1.98 $1.92 $1.98 $19.80 12,400
2017-09-01 $1.94 $1.94 $1.90 $1.93 $19.30 13,700
2017-08-31 $1.98 $1.98 $1.92 $1.92 $19.20 28,700
2017-08-30 $1.97 $1.98 $1.90 $1.97 $19.70 20,800
2017-08-29 $1.97 $1.98 $1.82 $1.95 $19.50 52,800
2017-08-28 $1.85 $1.93 $1.81 $1.91 $19.10 47,000
2017-08-25 $1.85 $1.85 $1.79 $1.85 $18.50 33,400
2017-08-24 $1.90 $1.90 $1.81 $1.83 $18.30 50,900
2017-08-23 $1.85 $1.93 $1.77 $1.82 $18.20 212,700
2017-08-22 $1.64 $1.64 $1.61 $1.63 $16.30 8,300
2017-08-21 $1.66 $1.68 $1.62 $1.63 $16.30 2,400
2017-08-18 $1.67 $1.70 $1.64 $1.66 $16.60 22,300
2017-08-17 $1.69 $1.75 $1.62 $1.65 $16.50 31,700
2017-08-16 $1.66 $1.73 $1.63 $1.71 $17.10 16,400
2017-08-15 $1.70 $1.70 $1.61 $1.66 $16.60 14,600
2017-08-14 $1.55 $1.68 $1.55 $1.66 $16.60 13,300
2017-08-11 $1.60 $1.60 $1.53 $1.56 $15.60 16,000
2017-08-10 $1.63 $1.65 $1.53 $1.58 $15.80 21,600
2017-08-09 $1.68 $1.68 $1.61 $1.63 $16.30 14,000
2017-08-08 $1.61 $1.68 $1.61 $1.64 $16.40 18,300
2017-08-07 $1.63 $1.64 $1.59 $1.60 $16.00 16,000
2017-08-04 $1.59 $1.66 $1.58 $1.62 $16.20 19,500
2017-08-03 $1.62 $1.67 $1.52 $1.58 $15.80 25,100
2017-08-02 $1.73 $1.73 $1.58 $1.59 $15.90 15,700
2017-08-01 $1.72 $1.73 $1.65 $1.66 $16.60 13,900
2017-07-31 $1.73 $1.74 $1.67 $1.72 $17.20 5,100
2017-07-28 $1.74 $1.76 $1.67 $1.74 $17.40 12,300
2017-07-27 $1.80 $1.80 $1.71 $1.74 $17.40 15,100
2017-07-26 $1.82 $1.83 $1.77 $1.79 $17.90 16,500
2017-07-25 $1.84 $1.85 $1.80 $1.80 $18.00 9,200
2017-07-24 $1.81 $1.84 $1.78 $1.82 $18.20 10,200
2017-07-21 $1.82 $1.85 $1.77 $1.80 $18.00 13,900
2017-07-20 $1.84 $1.84 $1.77 $1.84 $18.40 9,200
2017-07-19 $1.87 $1.90 $1.80 $1.82 $18.20 13,300
2017-07-18 $1.85 $1.90 $1.80 $1.87 $18.70 13,000
2017-07-17 $1.86 $1.89 $1.81 $1.86 $18.60 6,100
2017-07-14 $1.90 $1.91 $1.83 $1.85 $18.50 9,200
2017-07-13 $1.87 $1.92 $1.78 $1.89 $18.90 22,200
2017-07-12 $1.85 $1.90 $1.81 $1.85 $18.50 33,700
2017-07-11 $1.91 $1.92 $1.80 $1.86 $18.60 19,300
2017-07-10 $1.95 $2.04 $1.88 $1.88 $18.80 86,300
2017-07-07 $1.85 $1.87 $1.80 $1.82 $18.20 10,900
2017-07-06 $1.82 $1.87 $1.79 $1.85 $18.50 12,300
2017-07-05 $1.85 $1.89 $1.84 $1.84 $18.40 8,500
2017-07-03 $1.81 $1.83 $1.79 $1.83 $18.30 8,000
2017-06-30 $1.87 $1.89 $1.77 $1.79 $17.90 20,400
2017-06-29 $1.90 $1.91 $1.84 $1.88 $18.80 9,400
2017-06-28 $1.90 $1.94 $1.85 $1.91 $19.10 8,100
2017-06-27 $1.92 $1.95 $1.81 $1.89 $18.90 17,400
2017-06-26 $1.92 $1.94 $1.87 $1.94 $19.40 14,800
2017-06-23 $1.93 $2.01 $1.86 $1.91 $19.10 41,100
2017-06-22 $1.80 $1.94 $1.80 $1.92 $19.20 78,800
2017-06-21 $1.72 $1.80 $1.66 $1.79 $17.90 44,900
2017-06-20 $1.66 $1.75 $1.66 $1.70 $17.00 12,400
2017-06-19 $1.66 $1.69 $1.64 $1.66 $16.60 12,300
2017-06-16 $1.72 $1.72 $1.63 $1.64 $16.40 22,900
2017-06-15 $1.71 $1.88 $1.69 $1.71 $17.10 64,500
2017-06-14 $1.68 $1.74 $1.65 $1.73 $17.30 12,100
2017-06-13 $1.65 $1.70 $1.65 $1.67 $16.70 23,700
2017-06-12 $1.68 $1.70 $1.61 $1.65 $16.50 15,100
2017-06-09 $1.68 $1.70 $1.65 $1.69 $16.90 10,200
2017-06-08 $1.65 $1.70 $1.61 $1.69 $16.90 14,200
2017-06-07 $1.67 $1.68 $1.63 $1.66 $16.60 9,900
2017-06-06 $1.64 $1.70 $1.59 $1.67 $16.70 20,400
2017-06-05 $1.70 $1.70 $1.56 $1.63 $16.30 30,600
2017-06-02 $1.61 $1.70 $1.61 $1.66 $16.60 22,300
2017-06-01 $1.59 $1.66 $1.58 $1.61 $16.10 27,700
2017-05-31 $1.62 $1.62 $1.56 $1.59 $15.90 17,100
2017-05-30 $1.68 $1.76 $1.60 $1.61 $16.10 30,100
2017-05-26 $1.63 $1.69 $1.63 $1.67 $16.70 17,300
2017-05-25 $1.70 $1.70 $1.61 $1.63 $16.30 21,200
2017-05-24 $1.62 $1.72 $1.62 $1.69 $16.90 40,400
2017-05-23 $1.60 $1.62 $1.57 $1.62 $16.20 14,300
2017-05-22 $1.60 $1.63 $1.56 $1.59 $15.90 30,600
2017-05-19 $1.65 $1.71 $1.58 $1.60 $16.00 34,300
2017-05-18 $1.64 $1.67 $1.60 $1.64 $16.40 29,200
2017-05-17 $1.68 $1.71 $1.64 $1.64 $16.40 42,700
2017-05-16 $1.76 $1.77 $1.65 $1.69 $16.90 48,900
2017-05-15 $1.78 $1.80 $1.73 $1.76 $17.60 65,000
2017-05-12 $1.74 $1.74 $1.67 $1.69 $16.90 43,000
2017-05-11 $1.73 $1.80 $1.65 $1.70 $17.00 294,700
2017-05-10 $1.59 $1.70 $1.56 $1.64 $16.40 79,900
2017-05-09 $1.82 $1.88 $1.55 $1.62 $16.20 436,600
2017-05-08 $2.61 $2.79 $2.50 $2.54 $25.40 29,400
2017-05-05 $2.64 $2.66 $2.55 $2.65 $26.50 27,600
2017-05-04 $2.67 $2.75 $2.55 $2.63 $26.30 25,700
2017-05-03 $2.66 $2.73 $2.65 $2.67 $26.70 16,000
2017-05-02 $2.77 $2.82 $2.63 $2.69 $26.90 20,700
2017-05-01 $2.75 $2.85 $2.71 $2.75 $27.50 14,800
2017-04-28 $2.60 $2.81 $2.58 $2.78 $27.80 68,300
2017-04-27 $2.70 $2.75 $2.60 $2.60 $26.00 13,700
2017-04-26 $2.83 $2.85 $2.62 $2.73 $27.30 40,500
2017-04-25 $2.83 $2.88 $2.75 $2.83 $28.30 49,400
2017-04-24 $2.92 $2.94 $2.68 $2.76 $27.60 84,700
2017-04-21 $2.54 $2.58 $2.49 $2.57 $25.70 23,700
2017-04-20 $2.59 $2.65 $2.49 $2.54 $25.40 13,100
2017-04-19 $2.51 $2.62 $2.49 $2.60 $26.00 10,600
2017-04-18 $2.56 $2.56 $2.44 $2.51 $25.10 27,500
2017-04-17 $2.60 $2.68 $2.50 $2.58 $25.80 20,000
2017-04-13 $2.50 $2.63 $2.50 $2.60 $26.00 9,300
2017-04-12 $2.55 $2.57 $2.45 $2.54 $25.40 15,100
2017-04-11 $2.67 $2.67 $2.56 $2.58 $25.80 10,200
2017-04-10 $2.63 $2.73 $2.48 $2.67 $26.70 26,600
2017-04-07 $2.50 $2.63 $2.44 $2.61 $26.10 26,900
2017-04-06 $2.51 $2.62 $2.42 $2.47 $24.70 44,600
2017-04-05 $2.67 $2.71 $2.52 $2.52 $25.20 32,800
2017-04-04 $2.66 $2.84 $2.65 $2.67 $26.70 29,200
2017-04-03 $2.78 $2.81 $2.65 $2.65 $26.50 16,400
2017-03-31 $2.79 $2.84 $2.75 $2.76 $27.60 7,800
2017-03-30 $2.80 $2.84 $2.71 $2.79 $27.90 9,700
2017-03-29 $2.80 $2.86 $2.75 $2.82 $28.20 17,300
2017-03-28 $2.85 $2.92 $2.69 $2.79 $27.90 28,100
2017-03-27 $2.69 $2.83 $2.69 $2.77 $27.70 15,900
2017-03-24 $2.81 $2.81 $2.72 $2.74 $27.40 12,800
2017-03-23 $2.72 $2.88 $2.72 $2.80 $28.00 10,600
2017-03-22 $2.80 $2.80 $2.67 $2.73 $27.30 14,200
2017-03-21 $2.86 $2.90 $2.75 $2.80 $28.00 17,800
2017-03-20 $2.98 $3.00 $2.72 $2.82 $28.20 68,100
2017-03-17 $3.14 $3.14 $2.95 $3.00 $30.00 39,400
2017-03-16 $3.17 $3.19 $3.01 $3.11 $31.10 18,400
2017-03-15 $2.95 $3.24 $2.92 $3.17 $31.70 55,400
2017-03-14 $3.08 $3.12 $2.84 $2.92 $29.20 48,300
2017-03-13 $2.73 $3.10 $2.68 $3.03 $30.30 85,900
2017-03-10 $2.49 $2.73 $2.45 $2.68 $26.80 58,200
2017-03-09 $2.49 $2.50 $2.42 $2.49 $24.90 21,700
2017-03-08 $2.50 $2.57 $2.44 $2.51 $25.10 32,600
2017-03-07 $2.64 $2.64 $2.40 $2.47 $24.70 74,000
2017-03-06 $2.68 $2.73 $2.55 $2.61 $26.10 64,700
2017-03-03 $2.75 $2.85 $2.57 $2.70 $27.00 259,400
2017-03-02 $3.27 $3.42 $3.22 $3.27 $32.70 58,100
2017-03-01 $3.30 $3.35 $3.23 $3.25 $32.50 24,100
2017-02-28 $3.45 $3.46 $3.29 $3.30 $33.00 24,900
2017-02-27 $3.42 $3.47 $3.32 $3.43 $34.30 19,100
2017-02-24 $3.20 $3.40 $3.17 $3.40 $34.00 26,400
2017-02-23 $3.41 $3.41 $3.17 $3.23 $32.30 28,600
2017-02-22 $3.46 $3.48 $3.35 $3.38 $33.80 22,300
2017-02-21 $3.72 $3.72 $3.46 $3.47 $34.70 33,500
2017-02-17 $3.46 $3.69 $3.46 $3.62 $36.20 129,100
2017-02-16 $3.50 $3.55 $3.40 $3.49 $34.90 13,100
2017-02-15 $3.46 $3.58 $3.38 $3.51 $35.10 24,500
2017-02-14 $3.49 $3.51 $3.39 $3.47 $34.70 19,800
2017-02-13 $3.40 $3.58 $3.40 $3.51 $35.10 51,500
2017-02-10 $3.40 $3.43 $3.33 $3.42 $34.20 20,200
2017-02-09 $3.48 $3.50 $3.34 $3.42 $34.20 23,300
2017-02-08 $3.45 $3.50 $3.19 $3.48 $34.80 60,100
2017-02-07 $3.13 $3.45 $3.07 $3.44 $34.40 64,200
2017-02-06 $3.09 $3.16 $3.05 $3.15 $31.50 27,200
2017-02-03 $2.90 $3.10 $2.87 $3.06 $30.60 48,900
2017-02-02 $2.97 $3.00 $2.80 $2.92 $29.20 108,800
2017-02-01 $3.07 $3.11 $2.96 $2.98 $29.80 34,800
2017-01-31 $3.02 $3.25 $2.90 $3.02 $30.20 110,800
2017-01-30 $3.10 $3.11 $2.97 $3.01 $30.05 33,800
2017-01-27 $3.10 $3.17 $3.10 $3.10 $31.00 18,500
2017-01-26 $3.19 $3.22 $3.08 $3.15 $31.50 20,500
2017-01-25 $3.08 $3.24 $3.08 $3.15 $31.50 28,000
2017-01-24 $3.16 $3.18 $2.89 $3.08 $30.80 51,900
2017-01-23 $3.28 $3.28 $3.08 $3.16 $31.60 45,100
2017-01-20 $3.39 $3.45 $3.25 $3.28 $32.80 46,800
2017-01-19 $3.53 $3.56 $3.33 $3.36 $33.60 36,600
2017-01-18 $3.72 $3.77 $3.51 $3.56 $35.60 36,400
2017-01-17 $3.65 $3.82 $3.61 $3.72 $37.20 75,900
2017-01-13 $3.40 $3.61 $3.39 $3.58 $35.80 84,900
2017-01-12 $3.31 $3.45 $3.26 $3.40 $34.00 32,100
2017-01-11 $3.54 $3.60 $3.32 $3.34 $33.40 25,000
2017-01-10 $3.58 $3.60 $3.41 $3.54 $35.40 22,600
2017-01-09 $3.50 $3.68 $3.32 $3.52 $35.20 161,200
2017-01-06 $3.31 $3.42 $3.29 $3.37 $33.65 17,400
2017-01-05 $3.36 $3.39 $3.27 $3.33 $33.30 17,500
2017-01-04 $3.40 $3.47 $3.31 $3.37 $33.70 25,200
2017-01-03 $3.20 $3.43 $3.19 $3.40 $34.00 47,300
2016-12-30 $3.24 $3.28 $3.18 $3.19 $31.90 24,200
2016-12-29 $3.37 $3.49 $3.24 $3.24 $32.40 31,900
2016-12-28 $3.69 $3.73 $3.37 $3.38 $33.80 44,500
2016-12-27 $3.60 $3.73 $3.54 $3.66 $36.60 25,000
2016-12-23 $3.37 $3.59 $3.35 $3.53 $35.30 22,500
2016-12-22 $3.40 $3.50 $3.32 $3.38 $33.80 31,300
2016-12-21 $3.35 $3.36 $3.25 $3.28 $32.80 13,700
2016-12-20 $3.40 $3.40 $3.29 $3.33 $33.30 18,000
2016-12-19 $3.29 $3.40 $3.29 $3.36 $33.60 31,200
2016-12-16 $3.25 $3.29 $3.22 $3.25 $32.50 16,800
2016-12-15 $3.31 $3.32 $3.15 $3.24 $32.40 18,600
2016-12-14 $3.35 $3.36 $3.10 $3.30 $33.00 42,900
2016-12-13 $3.50 $3.58 $3.30 $3.36 $33.60 41,000
2016-12-12 $3.48 $3.52 $3.26 $3.43 $34.30 32,100
2016-12-09 $3.51 $3.78 $3.43 $3.50 $35.00 29,300
2016-12-08 $3.49 $3.56 $3.33 $3.53 $35.30 24,700
2016-12-07 $3.56 $3.67 $3.46 $3.52 $35.20 25,600
2016-12-06 $3.61 $3.70 $3.50 $3.63 $36.30 26,700
2016-12-05 $3.58 $3.69 $3.44 $3.61 $36.10 28,200
2016-12-02 $3.60 $3.64 $3.41 $3.58 $35.80 51,800
2016-12-01 $3.82 $3.88 $3.57 $3.60 $36.00 36,700
2016-11-30 $3.90 $3.99 $3.76 $3.85 $38.50 40,800
2016-11-29 $3.97 $3.97 $3.75 $3.92 $39.20 41,200
2016-11-28 $3.80 $4.04 $3.68 $3.86 $38.60 49,600
2016-11-25 $3.72 $3.76 $3.60 $3.75 $37.50 12,000
2016-11-23 $3.47 $3.79 $3.42 $3.70 $37.00 21,300
2016-11-22 $3.69 $3.73 $3.49 $3.55 $35.50 29,500
2016-11-21 $3.67 $3.73 $3.55 $3.68 $36.80 27,300
2016-11-18 $3.63 $3.84 $3.51 $3.64 $36.40 20,300
2016-11-17 $3.51 $3.68 $3.51 $3.59 $35.90 20,300
2016-11-16 $3.49 $3.68 $3.36 $3.53 $35.30 30,600
2016-11-15 $3.55 $3.55 $3.37 $3.51 $35.10 28,200
2016-11-14 $3.64 $3.74 $3.51 $3.55 $35.50 35,100
2016-11-11 $3.61 $3.70 $3.51 $3.65 $36.50 24,200
2016-11-10 $3.46 $3.75 $3.46 $3.61 $36.10 68,200
2016-11-09 $3.28 $3.40 $3.03 $3.38 $33.80 41,800
2016-11-08 $3.19 $3.37 $3.00 $3.22 $32.20 32,000
2016-11-07 $3.15 $3.25 $3.02 $3.16 $31.60 26,700
2016-11-04 $2.87 $3.21 $2.85 $3.08 $30.80 32,600
2016-11-03 $3.15 $3.15 $2.84 $2.87 $28.70 50,400
2016-11-02 $3.12 $3.20 $3.10 $3.16 $31.60 23,000
2016-11-01 $3.19 $3.36 $3.07 $3.15 $31.50 38,600
2016-10-31 $3.38 $3.45 $3.20 $3.21 $32.10 24,000
2016-10-28 $3.28 $3.59 $3.25 $3.35 $33.50 52,900
2016-10-27 $3.68 $3.83 $3.45 $3.48 $34.80 67,200
2016-10-26 $3.70 $3.79 $3.60 $3.70 $37.00 41,500
2016-10-25 $3.63 $4.08 $3.60 $3.70 $37.00 91,100
2016-10-24 $3.65 $3.69 $3.51 $3.59 $35.90 48,400
2016-10-21 $3.80 $3.81 $3.60 $3.65 $36.50 49,000
2016-10-20 $3.95 $4.00 $3.72 $3.76 $37.60 98,400
2016-10-19 $3.84 $3.91 $3.60 $3.64 $36.40 60,300
2016-10-18 $3.92 $4.21 $3.74 $3.87 $38.70 164,600
2016-10-17 $3.82 $3.95 $3.65 $3.89 $38.90 64,100
2016-10-14 $4.10 $4.15 $3.83 $3.87 $38.70 48,500
2016-10-13 $4.20 $4.29 $3.89 $4.12 $41.20 93,900
2016-10-12 $4.55 $4.59 $4.22 $4.30 $43.00 56,600
2016-10-11 $4.89 $4.95 $4.49 $4.55 $45.50 75,400
2016-10-10 $5.00 $5.08 $4.76 $4.91 $49.10 68,700
2016-10-07 $5.22 $5.22 $4.88 $4.96 $49.60 145,600
2016-10-06 $5.51 $5.51 $4.69 $4.82 $48.20 390,700
2016-10-05 $4.19 $4.99 $4.02 $4.80 $48.00 129,000
2016-10-04 $4.51 $4.59 $4.27 $4.49 $44.90 57,600
2016-10-03 $4.09 $4.84 $4.04 $4.55 $45.50 211,900
2016-09-30 $3.85 $3.97 $3.76 $3.87 $38.70 38,900
2016-09-29 $4.01 $4.08 $3.73 $3.80 $38.00 58,900
2016-09-28 $4.00 $4.10 $3.85 $4.03 $40.30 45,700
2016-09-27 $4.03 $4.35 $3.71 $3.95 $39.50 92,800
2016-09-26 $3.95 $4.11 $3.81 $4.00 $40.00 61,800
2016-09-23 $3.55 $4.05 $3.53 $3.92 $39.20 102,700
2016-09-22 $3.57 $3.66 $3.47 $3.53 $35.30 40,700
2016-09-21 $3.72 $3.74 $3.40 $3.56 $35.60 88,300
2016-09-20 $3.55 $3.72 $3.50 $3.69 $36.90 65,600
2016-09-19 $3.28 $3.69 $3.26 $3.50 $35.00 146,400
2016-09-16 $2.96 $3.30 $2.90 $3.25 $32.50 125,300
2016-09-15 $2.86 $2.98 $2.75 $2.92 $29.20 40,800
2016-09-14 $2.97 $3.03 $2.84 $2.87 $28.70 33,300
2016-09-13 $3.09 $3.12 $2.82 $2.96 $29.60 56,900
2016-09-12 $3.09 $3.19 $3.01 $3.10 $31.00 47,800
2016-09-09 $3.11 $3.35 $3.05 $3.12 $31.20 85,200
2016-09-08 $3.00 $3.15 $2.95 $3.14 $31.40 57,600
2016-09-07 $2.86 $3.01 $2.82 $2.95 $29.50 52,900
2016-09-06 $2.78 $2.84 $2.70 $2.84 $28.40 21,700
2016-09-02 $2.87 $2.87 $2.71 $2.76 $27.60 29,900
2016-09-01 $2.91 $2.94 $2.81 $2.87 $28.70 26,400
2016-08-31 $2.82 $2.93 $2.80 $2.89 $28.90 38,000
2016-08-30 $2.76 $2.85 $2.73 $2.82 $28.20 24,800
2016-08-29 $2.74 $2.80 $2.62 $2.76 $27.60 31,000
2016-08-26 $2.81 $2.89 $2.65 $2.72 $27.20 39,400
2016-08-25 $2.88 $2.95 $2.67 $2.81 $28.10 92,700
2016-08-24 $3.03 $3.30 $2.83 $2.89 $28.90 250,700
2016-08-23 $3.03 $3.11 $2.83 $2.84 $28.40 87,600
2016-08-22 $2.84 $3.14 $2.81 $3.02 $30.20 147,500
2016-08-19 $2.79 $2.84 $2.61 $2.80 $28.00 110,100
2016-08-18 $2.84 $3.10 $2.72 $2.80 $28.00 548,900
2016-08-17 $2.55 $2.75 $2.31 $2.59 $25.90 738,900
2016-08-16 $2.15 $2.15 $2.03 $2.06 $20.60 19,500
2016-08-15 $2.16 $2.29 $2.06 $2.14 $21.40 36,000
2016-08-12 $2.15 $2.19 $2.13 $2.16 $21.60 32,700
2016-08-11 $2.16 $2.17 $2.08 $2.16 $21.60 16,300
2016-08-10 $2.15 $2.15 $2.04 $2.08 $20.80 19,600
2016-08-09 $2.22 $2.22 $2.02 $2.04 $20.40 49,700
2016-08-08 $2.01 $2.13 $2.01 $2.09 $20.90 36,400
2016-08-05 $2.08 $2.08 $2.00 $2.08 $20.80 12,300
2016-08-04 $2.06 $2.10 $2.03 $2.08 $20.80 14,800
2016-08-03 $1.94 $2.10 $1.88 $2.07 $20.65 23,800
2016-08-02 $2.02 $2.04 $1.85 $1.93 $19.30 25,400
2016-08-01 $1.90 $2.19 $1.90 $2.00 $20.00 41,100
2016-07-29 $2.15 $2.19 $2.00 $2.02 $20.20 30,000
2016-07-28 $2.17 $2.27 $2.10 $2.15 $21.50 22,900
2016-07-27 $2.05 $2.19 $2.05 $2.15 $21.50 24,300
2016-07-26 $2.12 $2.16 $2.03 $2.05 $20.50 23,000
2016-07-25 $2.35 $2.35 $2.08 $2.14 $21.40 33,500
2016-07-22 $2.30 $2.35 $2.20 $2.29 $22.90 74,500
2016-07-21 $2.06 $2.25 $2.00 $2.25 $22.50 44,300
2016-07-20 $1.97 $2.07 $1.90 $2.07 $20.70 16,100
2016-07-19 $2.00 $2.08 $1.95 $1.99 $19.90 9,700
2016-07-18 $2.05 $2.09 $1.96 $2.04 $20.40 14,700
2016-07-15 $1.83 $2.09 $1.82 $2.04 $20.40 29,300
2016-07-14 $2.09 $2.09 $1.74 $1.87 $18.70 57,100
2016-07-13 $2.09 $2.10 $1.97 $2.00 $20.00 44,600
2016-07-12 $2.16 $2.20 $2.08 $2.10 $21.00 37,700
2016-07-11 $2.27 $2.30 $2.12 $2.16 $21.60 46,400
2016-07-08 $2.20 $2.25 $2.18 $2.21 $22.10 24,000
2016-07-07 $2.27 $2.27 $2.16 $2.18 $21.80 48,300
2016-07-06 $2.25 $2.28 $2.21 $2.25 $22.50 28,200
2016-07-05 $2.25 $2.30 $2.20 $2.25 $22.50 41,400
2016-07-01 $2.15 $2.29 $2.15 $2.19 $21.90 82,400
2016-06-30 $2.25 $2.25 $2.15 $2.17 $21.70 26,600
2016-06-29 $2.23 $2.27 $2.13 $2.26 $22.60 20,700
2016-06-28 $2.18 $2.27 $2.18 $2.22 $22.20 24,300
2016-06-27 $2.20 $2.25 $2.08 $2.13 $21.30 12,400
2016-06-24 $2.09 $2.25 $2.05 $2.20 $22.00 31,200
2016-06-23 $2.22 $2.25 $2.19 $2.19 $21.90 11,000
2016-06-22 $2.23 $2.30 $2.20 $2.23 $22.30 27,000
2016-06-21 $2.35 $2.36 $2.23 $2.23 $22.30 60,500
2016-06-20 $2.50 $2.77 $2.20 $2.65 $26.50 24,800
2016-06-17 $2.67 $2.70 $2.45 $2.48 $24.80 18,900
2016-06-16 $2.74 $2.77 $2.60 $2.70 $27.00 9,100
2016-06-15 $2.80 $2.80 $2.64 $2.76 $27.60 7,600
2016-06-14 $3.08 $3.08 $2.48 $2.82 $28.20 29,400
2016-06-13 $3.19 $3.30 $3.05 $3.10 $31.00 11,200
2016-06-10 $3.25 $3.35 $3.12 $3.19 $31.90 25,800
2016-06-09 $3.76 $3.83 $2.85 $3.12 $31.20 110,800
2016-06-08 $4.10 $4.21 $4.01 $4.11 $41.10 12,200
2016-06-07 $4.40 $4.40 $4.10 $4.10 $41.00 28,200
2016-06-06 $3.96 $4.14 $3.85 $4.14 $41.40 6,700
2016-06-03 $3.98 $4.07 $3.92 $3.99 $39.90 49,300
2016-06-02 $4.15 $4.16 $3.96 $3.98 $39.80 6,400
2016-06-01 $4.05 $4.30 $3.81 $4.14 $41.40 8,400
2016-05-31 $3.84 $3.99 $3.65 $3.95 $39.50 21,500
2016-05-27 $3.38 $3.69 $3.30 $3.64 $36.40 11,300
2016-05-26 $3.30 $3.44 $3.26 $3.30 $33.00 1,000
2016-05-25 $3.37 $3.79 $3.20 $3.30 $33.00 6,500
2016-05-24 $3.23 $3.80 $3.23 $3.25 $32.50 4,900
2016-05-23 $3.12 $3.25 $3.06 $3.25 $32.50 2,000
2016-05-20 $3.09 $3.26 $2.98 $3.06 $30.60 1,800
2016-05-19 $2.94 $3.27 $2.92 $3.00 $30.00 1,500
2016-05-18 $3.56 $3.56 $2.82 $2.82 $28.20 400
2016-05-17 $3.21 $3.29 $3.11 $3.19 $31.90 930
2016-05-16 $3.44 $3.44 $3.10 $3.10 $31.00 950
2016-05-13 $3.91 $3.92 $3.14 $3.16 $31.62 5,000
2016-05-12 $3.89 $3.89 $3.69 $3.69 $36.90 1,700
2016-05-11 $3.78 $3.94 $3.78 $3.81 $38.10 150
2016-05-10 $3.99 $3.99 $3.77 $3.80 $38.00 610
2016-05-09 $4.22 $4.22 $3.91 $3.95 $39.50 880
2016-05-06 $3.96 $3.97 $3.96 $3.97 $39.70 120
2016-05-05 $3.95 $3.98 $3.94 $3.95 $39.50 1,000
2016-05-04 $4.00 $4.00 $3.93 $3.94 $39.40 1,200
2016-05-03 $3.91 $3.95 $3.91 $3.93 $39.30 780
2016-05-02 $4.00 $4.00 $3.91 $3.91 $39.10 380
2016-04-29 $3.93 $4.06 $3.91 $3.91 $39.10 390
2016-04-28 $3.98 $3.99 $3.91 $3.96 $39.60 1,400
2016-04-27 $4.00 $4.00 $3.92 $3.99 $39.90 150
2016-04-26 $4.22 $4.22 $3.88 $3.99 $39.90 4,800
2016-04-25 $4.19 $4.29 $4.10 $4.17 $41.70 3,700
2016-04-22 $4.30 $4.30 $4.11 $4.18 $41.80 2,200
2016-04-21 $4.23 $4.30 $4.23 $4.25 $42.50 960
2016-04-20 $4.25 $4.30 $4.20 $4.22 $42.15 1,300
2016-04-19 $4.31 $4.60 $4.25 $4.31 $43.10 2,700
2016-04-18 $4.17 $4.38 $4.17 $4.22 $42.20 2,700
2016-04-15 $4.43 $4.62 $4.20 $4.20 $42.00 5,200
2016-04-14 $4.45 $4.45 $4.28 $4.37 $43.70 440
2016-04-13 $4.28 $4.50 $4.28 $4.48 $44.80 170
2016-04-12 $4.21 $4.21 $4.21 $4.21 $42.07 20
2016-04-11 $4.29 $4.48 $4.24 $4.31 $43.10 1,200
2016-04-08 $4.05 $4.18 $4.04 $4.18 $41.75 370
2016-04-07 $4.15 $4.15 $4.04 $4.13 $41.25 280
2016-04-06 $4.05 $4.10 $4.01 $4.03 $40.30 500
2016-04-05 $4.35 $4.35 $4.11 $4.12 $41.20 890
2016-04-04 $4.33 $4.33 $4.05 $4.15 $41.50 360
2016-04-01 $4.14 $4.14 $4.05 $4.05 $40.50 710
2016-03-31 $4.21 $4.25 $4.03 $4.03 $40.30 560
2016-03-30 $4.15 $4.16 $4.10 $4.10 $41.00 210
2016-03-29 $4.55 $4.55 $4.01 $4.07 $40.70 300
2016-03-28 $4.59 $4.59 $4.29 $4.40 $44.00 110
2016-03-24 $4.14 $4.14 $4.14 $4.14 $41.40 0
2016-03-23 $4.14 $4.14 $4.14 $4.14 $41.40 0
2016-03-22 $4.20 $4.20 $4.12 $4.14 $41.40 120
2016-03-21 $4.21 $4.25 $4.19 $4.20 $42.00 1,400
2016-03-18 $4.38 $4.38 $4.07 $4.29 $42.90 1,200
2016-03-17 $4.57 $4.57 $4.20 $4.21 $42.10 650
2016-03-16 $4.16 $4.34 $4.16 $4.31 $43.10 170
2016-03-15 $4.01 $4.23 $4.01 $4.01 $40.10 310
2016-03-14 $4.09 $4.20 $4.01 $4.10 $41.00 920
2016-03-11 $4.16 $4.17 $4.16 $4.16 $41.60 60
2016-03-10 $4.16 $4.26 $4.16 $4.22 $42.20 880
2016-03-09 $4.40 $4.41 $4.28 $4.28 $42.80 1,700
2016-03-08 $4.90 $4.90 $4.36 $4.36 $43.60 380
2016-03-07 $4.30 $4.51 $4.30 $4.36 $43.60 1,400
2016-03-04 $4.61 $4.75 $4.33 $4.33 $43.30 3,600
2016-03-03 $5.50 $5.50 $4.62 $4.62 $46.20 280
2016-03-02 $4.85 $4.85 $4.61 $4.61 $46.10 380
2016-03-01 $4.90 $4.90 $4.90 $4.90 $49.00 0
2016-02-29 $4.92 $4.92 $4.90 $4.90 $49.00 50
2016-02-26 $4.73 $4.73 $4.70 $4.70 $47.00 30
2016-02-25 $4.65 $5.00 $4.64 $4.73 $47.30 260
2016-02-24 $4.82 $5.06 $4.60 $4.66 $46.60 210
2016-02-23 $4.71 $4.71 $4.71 $4.71 $47.10 10
2016-02-22 $5.13 $5.13 $4.61 $4.71 $47.10 460
2016-02-19 $5.49 $5.49 $4.77 $4.77 $47.70 530
2016-02-18 $4.95 $5.26 $4.81 $5.26 $52.60 110
2016-02-17 $4.72 $5.12 $4.72 $4.95 $49.50 440
2016-02-16 $4.60 $4.80 $4.55 $4.72 $47.20 830
2016-02-12 $4.60 $4.60 $4.60 $4.60 $46.00 10
2016-02-11 $4.83 $4.86 $4.57 $4.60 $46.00 310
2016-02-10 $5.12 $5.12 $4.67 $4.70 $47.00 550
2016-02-09 $4.77 $5.09 $4.67 $4.67 $46.70 740
2016-02-08 $5.39 $5.39 $4.72 $5.16 $51.60 1,500
2016-02-05 $4.85 $5.33 $4.71 $5.20 $52.00 1,600
2016-02-04 $4.98 $5.55 $4.88 $5.20 $52.00 1,600
2016-02-03 $4.83 $5.14 $4.74 $4.79 $47.90 490
2016-02-02 $4.92 $4.92 $4.61 $4.66 $46.60 920
2016-02-01 $4.79 $4.79 $4.66 $4.68 $46.75 7,600
2016-01-29 $4.84 $4.94 $4.57 $4.57 $45.70 880
2016-01-28 $5.40 $5.40 $4.70 $4.79 $47.90 8,400
2016-01-27 $4.95 $4.95 $4.78 $4.87 $48.70 150
2016-01-26 $4.70 $4.70 $4.70 $4.70 $47.00 10
2016-01-25 $4.87 $4.87 $4.62 $4.70 $47.00 520
2016-01-22 $4.86 $4.89 $4.52 $4.80 $48.00 5,500
2016-01-21 $5.22 $5.24 $4.63 $4.88 $48.80 1,900
2016-01-20 $4.85 $5.00 $4.55 $5.00 $50.00 6,800
2016-01-19 $4.70 $5.24 $4.64 $4.85 $48.50 930
2016-01-15 $5.00 $5.39 $4.91 $5.00 $50.00 2,200
2016-01-14 $5.05 $5.25 $4.61 $5.14 $51.40 1,600
2016-01-13 $5.15 $5.16 $4.55 $4.98 $49.80 1,500
2016-01-12 $5.51 $5.51 $4.61 $5.15 $51.50 3,000
2016-01-11 $5.17 $5.56 $5.12 $5.13 $51.30 1,600
2016-01-08 $5.77 $5.96 $5.26 $5.28 $52.80 1,600
2016-01-07 $5.80 $6.26 $5.22 $5.58 $55.80 12,000
2016-01-06 $6.00 $6.25 $5.76 $5.84 $58.40 640
2016-01-05 $6.28 $6.60 $5.95 $5.95 $59.50 1,300
2016-01-04 $5.76 $6.29 $5.75 $6.10 $61.00 6,000
2015-12-31 $6.30 $6.74 $6.01 $6.21 $62.10 1,800
2015-12-30 $5.99 $6.51 $5.81 $6.17 $61.70 1,900
2015-12-29 $6.47 $6.47 $5.82 $5.86 $58.60 2,700
2015-12-28 $5.93 $6.37 $5.82 $5.82 $58.20 12,900
2015-12-24 $5.93 $6.42 $5.69 $6.01 $60.10 1,400
2015-12-23 $6.30 $6.60 $5.85 $6.05 $60.50 3,600
2015-12-22 $5.79 $6.35 $5.75 $6.00 $59.95 2,400
2015-12-21 $6.00 $6.00 $5.51 $5.77 $57.70 3,900
2015-12-18 $6.18 $6.26 $6.10 $6.19 $61.90 1,100
2015-12-17 $6.83 $6.83 $6.10 $6.17 $61.70 830
2015-12-16 $6.51 $6.61 $6.51 $6.53 $65.30 390
2015-12-15 $6.89 $6.89 $6.63 $6.77 $67.70 560
2015-12-14 $6.66 $6.80 $6.66 $6.80 $68.00 320
2015-12-11 $6.64 $6.89 $6.63 $6.63 $66.30 580
2015-12-10 $6.98 $6.98 $6.67 $6.81 $68.10 780
2015-12-09 $6.81 $6.99 $6.77 $6.77 $67.70 830
2015-12-08 $6.86 $6.87 $6.77 $6.77 $67.70 750
2015-12-07 $6.85 $6.86 $6.77 $6.77 $67.70 520
2015-12-04 $6.77 $6.99 $6.70 $6.99 $69.90 8,900
2015-12-03 $6.83 $7.09 $6.75 $6.79 $67.90 3,100
2015-12-02 $6.80 $6.82 $6.71 $6.82 $68.20 520
2015-12-01 $6.65 $6.82 $6.63 $6.82 $68.20 750
2015-11-30 $6.63 $6.83 $6.62 $6.78 $67.80 430
2015-11-27 $6.59 $6.59 $6.59 $6.59 $65.90 70
2015-11-25 $6.80 $7.00 $6.48 $6.48 $64.80 8,500
2015-11-24 $6.82 $7.13 $6.76 $6.80 $68.00 990
2015-11-23 $6.48 $6.82 $6.48 $6.76 $67.55 2,300
2015-11-20 $6.81 $6.83 $6.81 $6.83 $68.30 100
2015-11-19 $6.52 $7.05 $6.45 $6.95 $69.50 620
2015-11-18 $7.18 $7.18 $6.45 $6.45 $64.50 580
2015-11-17 $6.51 $6.55 $6.47 $6.47 $64.70 70
2015-11-16 $7.20 $7.29 $6.95 $7.00 $70.00 150
2015-11-13 $6.84 $7.20 $6.39 $6.39 $63.90 80
2015-11-12 $7.00 $7.20 $6.55 $6.55 $65.50 310
2015-11-11 $7.00 $7.48 $6.95 $7.00 $70.00 230
2015-11-10 $7.33 $7.33 $7.05 $7.05 $70.50 150
2015-11-09 $6.95 $7.19 $6.92 $7.00 $70.00 270
2015-11-06 $6.73 $7.69 $6.73 $6.95 $69.50 520
2015-11-05 $6.69 $6.75 $6.58 $6.71 $67.10 270
2015-11-04 $6.69 $6.78 $6.39 $6.40 $64.00 410
2015-11-03 $6.69 $6.72 $6.40 $6.51 $65.10 640
2015-11-02 $6.39 $6.78 $6.38 $6.53 $65.30 730
2015-10-30 $6.60 $6.60 $6.38 $6.39 $63.90 440
2015-10-29 $6.67 $6.67 $6.41 $6.60 $66.00 1,200
2015-10-28 $6.60 $6.78 $6.54 $6.68 $66.85 230
2015-10-27 $6.60 $6.77 $6.43 $6.60 $66.00 350
2015-10-26 $6.42 $6.80 $6.37 $6.39 $63.90 450
2015-10-23 $6.64 $6.64 $6.37 $6.40 $64.00 1,600
2015-10-22 $6.95 $6.95 $6.68 $6.68 $66.75 40
2015-10-21 $6.50 $6.60 $6.44 $6.56 $65.55 330
2015-10-20 $6.60 $6.98 $6.60 $6.98 $69.80 20
2015-10-19 $6.95 $7.00 $6.65 $6.68 $66.80 40
2015-10-16 $6.95 $6.95 $6.95 $6.95 $69.50 10
2015-10-15 $7.00 $7.00 $6.42 $6.64 $66.35 670
2015-10-14 $6.49 $6.60 $6.49 $6.55 $65.50 200
2015-10-13 $6.70 $6.70 $6.42 $6.60 $66.00 320
2015-10-12 $6.70 $6.70 $6.70 $6.70 $67.00 10
2015-10-09 $6.61 $6.61 $6.61 $6.61 $66.10 0
2015-10-08 $6.61 $6.84 $6.37 $6.61 $66.10 1,100
2015-10-07 $7.00 $7.00 $6.61 $6.61 $66.10 130
2015-10-06 $6.48 $7.00 $6.38 $6.85 $68.50 300
2015-10-05 $6.84 $6.84 $6.62 $6.62 $66.20 40
2015-10-02 $6.71 $6.71 $6.71 $6.71 $67.10 30
2015-10-01 $6.62 $7.02 $6.53 $6.64 $66.40 450
2015-09-30 $6.71 $7.28 $6.60 $7.28 $72.80 580
2015-09-29 $6.81 $7.30 $6.60 $6.95 $69.50 2,300
2015-09-28 $6.81 $7.25 $6.60 $6.95 $69.50 1,100
2015-09-25 $6.81 $7.44 $6.81 $6.99 $69.90 550
2015-09-24 $6.85 $7.12 $6.80 $6.89 $68.90 270
2015-09-23 $7.10 $7.20 $6.94 $7.18 $71.80 350
2015-09-22 $7.05 $7.05 $6.81 $6.97 $69.70 350
2015-09-21 $7.05 $7.25 $6.78 $6.91 $69.10 520
2015-09-18 $7.00 $7.25 $7.00 $7.24 $72.40 490
2015-09-17 $7.00 $7.01 $6.90 $6.90 $69.00 330
2015-09-16 $6.92 $7.00 $6.92 $6.97 $69.70 280
2015-09-15 $7.00 $7.03 $6.75 $6.95 $69.50 1,900
2015-09-14 $6.75 $7.04 $6.75 $6.99 $69.90 520
2015-09-11 $7.03 $7.36 $6.88 $7.00 $70.00 820
2015-09-10 $7.10 $7.20 $6.75 $6.96 $69.60 930
2015-09-09 $7.15 $7.49 $7.00 $7.27 $72.70 3,200
2015-09-08 $7.14 $7.14 $6.92 $7.14 $71.40 710
2015-09-04 $6.90 $7.26 $6.89 $7.09 $70.90 1,300
2015-09-03 $7.08 $7.23 $6.90 $6.96 $69.60 1,600
2015-09-02 $7.05 $7.24 $6.76 $6.80 $68.00 280
2015-09-01 $7.20 $7.44 $7.00 $7.00 $70.00 2,200
2015-08-31 $7.50 $8.03 $7.16 $7.47 $74.70 4,600
2015-08-28 $7.12 $7.74 $7.05 $7.41 $74.10 1,300
2015-08-27 $7.20 $7.20 $6.88 $7.12 $71.20 330
2015-08-26 $7.04 $7.14 $6.60 $7.12 $71.20 3,200
2015-08-25 $6.74 $7.40 $6.65 $7.15 $71.50 3,200
2015-08-24 $6.52 $6.93 $6.36 $6.62 $66.20 380
2015-08-21 $6.77 $6.93 $6.51 $6.79 $67.90 1,600
2015-08-20 $7.20 $7.20 $6.54 $6.64 $66.40 1,200

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.