SilverCrest Metals Inc (SILV) Exchange: NYSE MKT

Data as of March 29, 2024

$6.43 ($-0.18) -2.72%

SilverCrest Metals Inc - Daily Information
Click for more stock information on SilverCrest Metals Inc.
Daily Information Data
Date March 29, 2024
Open $6.68
Previous Close $6.43
High $6.72
Low $6.42
Adjusted Open $6.68
Previous Adjusted Close $6.43
Adjusted High $6.72
Adjusted Low $6.42

About SilverCrest Metals Inc (SILV)

SilverCrest Metals Inc

Historical Stock Data for SilverCrest Metals Inc (SILV)

Date Open High Low Close Adj.Close Volume
2024-03-26 $6.68 $6.72 $6.42 $6.43 $6.43 1,141,390
2024-03-25 $6.60 $6.75 $6.57 $6.61 $6.61 896,008
2024-03-22 $6.63 $6.73 $6.52 $6.58 $6.58 778,521
2024-03-21 $7.00 $7.00 $6.64 $6.64 $6.64 1,362,024
2024-03-20 $6.37 $6.96 $6.34 $6.91 $6.91 1,448,452
2024-03-19 $6.56 $6.57 $6.36 $6.44 $6.44 1,294,072
2024-03-18 $6.74 $6.74 $6.48 $6.59 $6.59 1,466,538
2024-03-15 $6.30 $6.74 $6.27 $6.72 $6.72 2,706,618
2024-03-14 $6.43 $6.51 $6.26 $6.30 $6.30 1,686,381
2024-03-13 $6.21 $6.58 $6.14 $6.48 $6.48 2,447,239
2024-03-12 $6.12 $6.16 $5.92 $6.14 $6.14 2,386,410
2024-03-11 $5.74 $6.69 $5.69 $6.10 $6.10 6,670,385
2024-03-08 $5.66 $5.69 $5.38 $5.57 $5.57 2,368,124
2024-03-07 $5.65 $5.65 $5.38 $5.59 $5.59 2,461,614
2024-03-06 $5.50 $5.66 $5.50 $5.63 $5.63 1,730,152
2024-03-05 $5.50 $5.51 $5.36 $5.46 $5.46 2,118,797
2024-03-04 $5.30 $5.43 $5.28 $5.38 $5.38 1,487,784
2024-03-01 $5.08 $5.28 $5.03 $5.22 $5.22 1,390,408
2024-02-29 $5.18 $5.23 $5.02 $5.05 $5.05 902,255
2024-02-28 $5.03 $5.12 $4.97 $4.98 $4.98 694,013
2024-02-27 $5.10 $5.12 $5.00 $5.02 $5.02 901,667
2024-02-26 $5.11 $5.13 $5.01 $5.08 $5.08 715,646
2024-02-23 $5.05 $5.21 $4.83 $5.17 $5.17 1,084,003
2024-02-22 $5.19 $5.22 $5.04 $5.04 $5.04 800,055
2024-02-21 $5.17 $5.18 $5.10 $5.14 $5.14 859,587
2024-02-20 $5.21 $5.26 $5.10 $5.14 $5.14 544,275
2024-02-16 $5.15 $5.32 $5.11 $5.25 $5.25 900,180
2024-02-15 $5.18 $5.36 $5.14 $5.19 $5.19 961,740
2024-02-14 $5.12 $5.20 $5.07 $5.13 $5.13 734,205
2024-02-13 $5.50 $5.50 $5.08 $5.09 $5.09 2,042,632
2024-02-12 $5.54 $5.70 $5.52 $5.64 $5.64 817,449
2024-02-09 $5.53 $5.61 $5.47 $5.53 $5.53 936,748
2024-02-08 $5.54 $5.56 $5.48 $5.53 $5.53 681,321
2024-02-07 $5.62 $5.67 $5.53 $5.54 $5.54 773,587
2024-02-06 $5.44 $5.65 $5.42 $5.62 $5.62 812,915
2024-02-05 $5.43 $5.45 $5.34 $5.42 $5.42 817,891
2024-02-02 $5.49 $5.56 $5.36 $5.52 $5.52 1,445,833
2024-02-01 $5.56 $5.68 $5.50 $5.62 $5.62 1,417,838
2024-01-31 $5.67 $5.75 $5.48 $5.52 $5.52 1,590,791
2024-01-30 $5.75 $5.77 $5.57 $5.60 $5.60 450,283
2024-01-29 $5.66 $5.77 $5.60 $5.73 $5.73 662,570
2024-01-26 $5.65 $5.70 $5.59 $5.62 $5.62 370,529
2024-01-25 $5.61 $5.70 $5.51 $5.69 $5.69 890,994
2024-01-24 $5.95 $5.98 $5.50 $5.50 $5.50 1,690,374
2024-01-23 $5.98 $6.02 $5.69 $5.84 $5.84 1,305,160
2024-01-22 $5.92 $6.02 $5.80 $5.98 $5.98 668,262
2024-01-19 $5.94 $5.94 $5.80 $5.94 $5.94 678,551
2024-01-18 $6.15 $6.15 $5.86 $5.89 $5.89 1,197,630
2024-01-17 $6.06 $6.13 $5.95 $6.13 $6.13 943,928
2024-01-16 $6.12 $6.14 $5.96 $6.09 $6.09 926,988
2024-01-12 $6.28 $6.48 $6.21 $6.28 $6.28 1,010,039
2024-01-11 $6.34 $6.36 $5.98 $6.09 $6.09 1,544,446
2024-01-10 $6.40 $6.44 $6.26 $6.40 $6.40 665,976
2024-01-09 $6.43 $6.46 $6.29 $6.41 $6.41 1,051,427
2024-01-08 $6.43 $6.57 $6.34 $6.37 $6.37 1,113,051
2024-01-05 $6.42 $6.64 $6.42 $6.53 $6.53 996,962
2024-01-04 $6.28 $6.48 $6.22 $6.47 $6.47 953,185
2024-01-03 $6.32 $6.38 $6.23 $6.28 $6.28 1,049,150
2024-01-02 $6.58 $6.60 $6.44 $6.44 $6.44 727,219
2023-12-29 $6.62 $6.68 $6.50 $6.55 $6.55 876,643
2023-12-28 $6.86 $6.90 $6.62 $6.62 $6.62 832,706
2023-12-27 $6.89 $6.90 $6.77 $6.90 $6.90 643,331
2023-12-26 $6.78 $6.86 $6.70 $6.83 $6.83 560,024
2023-12-22 $6.81 $6.96 $6.77 $6.79 $6.79 1,288,200
2023-12-21 $6.56 $6.67 $6.49 $6.63 $6.63 892,536
2023-12-20 $6.76 $6.77 $6.45 $6.46 $6.46 872,656
2023-12-19 $6.38 $6.75 $6.33 $6.72 $6.72 1,115,402
2023-12-18 $6.40 $6.47 $6.23 $6.31 $6.31 1,082,834
2023-12-15 $6.44 $6.50 $6.31 $6.32 $6.32 1,853,567
2023-12-14 $6.70 $6.86 $6.40 $6.49 $6.49 1,637,231
2023-12-13 $6.12 $6.60 $6.06 $6.56 $6.56 1,374,853
2023-12-12 $6.43 $6.46 $6.06 $6.14 $6.14 1,156,396
2023-12-11 $6.39 $6.40 $6.21 $6.40 $6.40 1,047,074
2023-12-08 $6.48 $6.66 $6.35 $6.47 $6.47 1,622,450
2023-12-07 $6.59 $6.61 $6.49 $6.57 $6.57 838,925
2023-12-06 $6.60 $6.69 $6.55 $6.55 $6.55 737,165
2023-12-05 $6.64 $6.69 $6.47 $6.57 $6.57 1,313,925
2023-12-04 $6.65 $6.78 $6.56 $6.68 $6.68 3,053,949
2023-12-01 $6.48 $6.73 $6.43 $6.73 $6.73 2,626,193
2023-11-30 $6.25 $6.52 $6.17 $6.52 $6.52 2,167,929
2023-11-29 $6.18 $6.30 $6.09 $6.27 $6.27 1,428,503
2023-11-28 $6.04 $6.13 $5.93 $6.13 $6.13 2,107,098
2023-11-27 $5.88 $6.02 $5.83 $5.93 $5.93 2,354,655
2023-11-24 $5.53 $5.82 $5.51 $5.73 $5.73 1,113,873
2023-11-22 $5.54 $5.59 $5.40 $5.46 $5.46 842,726
2023-11-21 $5.52 $5.65 $5.45 $5.53 $5.53 986,061
2023-11-20 $5.31 $5.45 $5.23 $5.45 $5.45 615,135
2023-11-17 $5.55 $5.55 $5.32 $5.42 $5.42 1,262,026
2023-11-16 $5.36 $5.61 $5.35 $5.46 $5.46 1,840,407
2023-11-15 $5.37 $5.39 $5.23 $5.29 $5.29 977,216
2023-11-14 $5.21 $5.35 $5.14 $5.34 $5.34 1,006,747
2023-11-13 $5.12 $5.23 $5.06 $5.10 $5.10 882,062
2023-11-10 $5.12 $5.20 $4.91 $5.17 $5.17 1,474,201
2023-11-09 $5.15 $5.55 $5.07 $5.19 $5.19 1,895,570
2023-11-08 $4.96 $5.05 $4.95 $4.98 $4.98 800,975
2023-11-07 $4.97 $5.04 $4.79 $5.04 $5.04 1,062,607
2023-11-06 $5.26 $5.26 $5.03 $5.03 $5.03 846,348
2023-11-03 $5.01 $5.32 $5.01 $5.22 $5.22 1,286,203
2023-11-02 $5.00 $5.04 $4.86 $4.96 $4.96 1,299,262
2023-11-01 $4.96 $5.04 $4.84 $4.95 $4.95 752,745
2023-10-31 $5.01 $5.12 $4.93 $4.97 $4.97 1,420,517
2023-10-30 $5.09 $5.16 $5.01 $5.01 $5.01 807,883
2023-10-27 $4.98 $5.06 $4.88 $5.03 $5.03 1,047,709
2023-10-26 $4.97 $5.03 $4.86 $4.97 $4.97 993,579
2023-10-25 $5.11 $5.21 $5.00 $5.00 $5.00 1,828,536
2023-10-24 $4.94 $5.17 $4.91 $5.15 $5.15 1,672,719
2023-10-23 $4.99 $5.07 $4.81 $5.00 $5.00 1,399,306
2023-10-20 $5.09 $5.31 $5.03 $5.05 $5.05 2,900,292
2023-10-19 $4.90 $5.09 $4.83 $5.06 $5.06 2,243,278
2023-10-18 $5.00 $5.04 $4.83 $4.89 $4.89 2,142,916
2023-10-17 $4.76 $4.94 $4.67 $4.93 $4.93 1,717,857
2023-10-16 $4.89 $4.89 $4.72 $4.76 $4.76 1,279,952
2023-10-13 $4.83 $4.92 $4.82 $4.90 $4.90 1,916,346
2023-10-12 $4.89 $4.90 $4.63 $4.66 $4.66 1,047,416
2023-10-11 $4.74 $4.93 $4.72 $4.84 $4.84 1,418,057
2023-10-10 $4.59 $4.62 $4.52 $4.58 $4.58 653,073
2023-10-09 $4.49 $4.60 $4.44 $4.57 $4.57 763,989
2023-10-06 $4.29 $4.45 $4.27 $4.43 $4.43 920,247
2023-10-05 $4.31 $4.38 $4.29 $4.30 $4.30 628,309
2023-10-04 $4.46 $4.47 $4.27 $4.31 $4.31 954,814
2023-10-03 $4.27 $4.49 $4.27 $4.46 $4.46 1,094,416
2023-10-02 $4.39 $4.43 $4.28 $4.33 $4.33 993,944
2023-09-29 $4.59 $4.63 $4.37 $4.41 $4.41 1,264,134
2023-09-28 $4.45 $4.51 $4.33 $4.50 $4.50 1,223,503
2023-09-27 $4.38 $4.47 $4.34 $4.41 $4.41 909,343
2023-09-26 $4.52 $4.55 $4.35 $4.41 $4.41 1,164,920
2023-09-25 $4.59 $4.63 $4.52 $4.58 $4.58 705,848
2023-09-22 $4.58 $4.76 $4.58 $4.60 $4.60 1,092,991
2023-09-21 $4.60 $4.66 $4.54 $4.58 $4.58 777,609
2023-09-20 $4.66 $4.79 $4.66 $4.71 $4.71 709,902
2023-09-19 $4.71 $4.75 $4.64 $4.68 $4.68 743,490
2023-09-18 $4.78 $4.79 $4.66 $4.72 $4.72 797,330
2023-09-15 $4.82 $4.90 $4.74 $4.76 $4.76 1,950,151
2023-09-14 $4.68 $4.85 $4.66 $4.78 $4.78 682,383
2023-09-13 $4.70 $4.73 $4.60 $4.69 $4.69 576,707
2023-09-12 $4.55 $4.69 $4.50 $4.63 $4.63 777,443
2023-09-11 $4.61 $4.68 $4.55 $4.58 $4.58 596,201
2023-09-08 $4.63 $4.68 $4.53 $4.58 $4.58 707,986
2023-09-07 $4.66 $4.67 $4.53 $4.59 $4.59 940,280
2023-09-06 $4.77 $4.83 $4.65 $4.66 $4.66 799,477
2023-09-05 $4.76 $4.89 $4.70 $4.81 $4.81 1,017,992
2023-09-01 $5.02 $5.02 $4.82 $4.82 $4.82 746,685
2023-08-31 $5.06 $5.08 $4.94 $4.95 $4.95 926,028
2023-08-30 $5.06 $5.15 $5.00 $5.06 $5.06 856,024
2023-08-29 $4.88 $5.06 $4.84 $5.06 $5.06 865,563
2023-08-28 $4.82 $5.05 $4.77 $4.89 $4.89 1,880,823
2023-08-25 $4.85 $4.91 $4.76 $4.83 $4.83 696,497
2023-08-24 $4.90 $5.00 $4.82 $4.87 $4.87 805,663
2023-08-23 $4.90 $5.06 $4.88 $4.93 $4.93 1,096,588
2023-08-22 $4.80 $4.86 $4.75 $4.86 $4.86 752,321
2023-08-21 $4.82 $4.83 $4.71 $4.78 $4.78 926,037
2023-08-18 $4.70 $4.81 $4.64 $4.81 $4.81 1,178,785
2023-08-17 $4.85 $4.89 $4.67 $4.73 $4.73 1,014,039
2023-08-16 $4.85 $4.86 $4.75 $4.77 $4.77 754,440
2023-08-15 $4.90 $4.98 $4.83 $4.84 $4.84 861,743
2023-08-14 $4.80 $5.03 $4.79 $4.99 $4.99 966,911
2023-08-11 $4.88 $4.99 $4.81 $4.95 $4.95 1,068,526
2023-08-10 $4.70 $5.06 $4.67 $4.88 $4.88 3,028,324
2023-08-09 $4.45 $4.53 $4.38 $4.53 $4.53 1,099,658
2023-08-08 $4.47 $4.53 $4.42 $4.48 $4.48 1,008,838
2023-08-07 $4.67 $4.67 $4.48 $4.55 $4.55 1,029,534
2023-08-04 $4.50 $4.63 $4.50 $4.60 $4.60 1,799,036
2023-08-03 $4.39 $4.50 $4.28 $4.44 $4.44 2,150,789
2023-08-02 $4.51 $4.51 $4.16 $4.43 $4.43 5,627,916
2023-08-01 $5.42 $5.42 $4.45 $4.47 $4.47 12,085,060
2023-07-31 $5.60 $5.81 $5.57 $5.74 $5.74 1,076,852
2023-07-28 $5.37 $5.57 $5.27 $5.50 $5.50 1,816,453
2023-07-27 $5.69 $5.70 $5.24 $5.27 $5.27 1,848,819
2023-07-26 $5.77 $5.80 $5.69 $5.74 $5.74 1,001,590
2023-07-25 $5.75 $5.82 $5.73 $5.78 $5.78 1,053,090
2023-07-24 $5.90 $5.92 $5.73 $5.73 $5.73 887,191
2023-07-21 $6.04 $6.04 $5.88 $5.89 $5.89 1,158,457
2023-07-20 $6.23 $6.26 $6.04 $6.04 $6.04 597,050
2023-07-19 $6.32 $6.37 $6.23 $6.25 $6.25 594,924
2023-07-18 $6.28 $6.43 $6.23 $6.33 $6.33 903,900
2023-07-17 $6.10 $6.23 $6.05 $6.23 $6.23 584,113
2023-07-14 $6.17 $6.24 $6.05 $6.17 $6.17 1,028,217
2023-07-13 $6.20 $6.24 $6.07 $6.15 $6.15 1,159,465
2023-07-12 $6.06 $6.17 $6.02 $6.11 $6.11 1,457,764
2023-07-11 $6.00 $6.04 $5.88 $5.91 $5.91 499,103
2023-07-10 $5.81 $5.95 $5.76 $5.94 $5.94 582,321
2023-07-07 $5.70 $5.90 $5.70 $5.82 $5.82 722,333
2023-07-06 $5.82 $5.83 $5.64 $5.66 $5.66 931,349
2023-07-05 $6.05 $6.05 $5.83 $5.84 $5.84 1,205,104
2023-07-03 $5.90 $6.05 $5.90 $6.04 $6.04 493,175
2023-06-30 $5.75 $5.88 $5.74 $5.86 $5.86 967,084
2023-06-29 $5.66 $5.75 $5.56 $5.75 $5.75 1,053,394
2023-06-28 $5.77 $5.81 $5.66 $5.69 $5.69 836,360
2023-06-27 $5.92 $5.94 $5.68 $5.77 $5.77 864,996
2023-06-26 $5.79 $5.93 $5.78 $5.86 $5.86 508,614
2023-06-23 $5.74 $5.85 $5.71 $5.76 $5.76 698,751
2023-06-22 $5.74 $5.79 $5.68 $5.69 $5.69 837,208
2023-06-21 $5.85 $5.86 $5.74 $5.80 $5.80 798,537
2023-06-20 $6.01 $6.02 $5.85 $5.88 $5.88 1,313,997
2023-06-16 $6.14 $6.22 $6.01 $6.03 $6.03 3,591,462
2023-06-15 $6.01 $6.08 $5.93 $6.08 $6.08 1,130,192
2023-06-14 $6.17 $6.22 $6.00 $6.07 $6.07 1,309,283
2023-06-13 $6.14 $6.24 $6.09 $6.17 $6.17 1,026,537
2023-06-12 $6.23 $6.27 $6.05 $6.14 $6.14 1,310,189
2023-06-09 $6.36 $6.39 $6.25 $6.27 $6.27 588,434
2023-06-08 $6.50 $6.54 $6.33 $6.41 $6.41 1,011,713
2023-06-07 $6.47 $6.67 $6.26 $6.28 $6.28 719,905
2023-06-06 $6.54 $6.57 $6.39 $6.48 $6.48 550,149
2023-06-05 $6.54 $6.60 $6.45 $6.53 $6.53 327,044
2023-06-02 $6.74 $6.76 $6.43 $6.52 $6.52 792,845
2023-06-01 $6.67 $6.80 $6.61 $6.72 $6.72 1,112,154
2023-05-31 $6.38 $6.61 $6.35 $6.58 $6.58 950,305
2023-05-30 $6.49 $6.49 $6.30 $6.35 $6.35 781,879
2023-05-26 $6.46 $6.46 $6.26 $6.32 $6.32 875,158
2023-05-25 $6.45 $6.49 $6.34 $6.37 $6.37 729,816
2023-05-24 $6.69 $6.70 $6.47 $6.50 $6.50 559,656
2023-05-23 $6.72 $6.77 $6.66 $6.69 $6.69 638,679
2023-05-22 $6.76 $6.84 $6.73 $6.75 $6.75 493,750
2023-05-19 $6.85 $6.97 $6.73 $6.76 $6.76 778,410
2023-05-18 $6.76 $6.81 $6.57 $6.78 $6.78 1,274,243
2023-05-17 $6.91 $6.97 $6.78 $6.90 $6.90 822,621
2023-05-16 $7.05 $7.08 $6.86 $6.90 $6.90 925,884
2023-05-15 $7.14 $7.27 $6.96 $7.04 $7.04 1,150,854
2023-05-12 $6.92 $7.56 $6.85 $7.07 $7.07 2,375,118
2023-05-11 $6.82 $6.85 $6.60 $6.65 $6.65 929,835
2023-05-10 $7.12 $7.12 $6.82 $6.92 $6.92 618,945
2023-05-09 $6.96 $7.17 $6.95 $7.12 $7.12 941,631
2023-05-08 $6.95 $7.06 $6.90 $6.99 $6.99 486,131
2023-05-05 $6.63 $6.94 $6.55 $6.93 $6.93 970,375
2023-05-04 $6.82 $7.03 $6.79 $6.82 $6.82 936,621
2023-05-03 $6.69 $6.90 $6.59 $6.81 $6.81 1,011,883
2023-05-02 $6.46 $6.69 $6.41 $6.65 $6.65 928,970
2023-05-01 $6.67 $6.78 $6.51 $6.51 $6.51 569,755
2023-04-28 $6.60 $6.60 $6.48 $6.54 $6.54 632,705
2023-04-27 $6.51 $6.61 $6.39 $6.61 $6.61 558,331
2023-04-26 $6.79 $6.80 $6.52 $6.56 $6.56 911,844
2023-04-25 $6.64 $6.69 $6.41 $6.65 $6.65 788,670
2023-04-24 $6.61 $6.68 $6.55 $6.65 $6.65 771,626
2023-04-21 $6.62 $6.71 $6.54 $6.64 $6.64 806,715
2023-04-20 $6.82 $6.87 $6.67 $6.70 $6.70 905,910
2023-04-19 $6.69 $6.86 $6.65 $6.74 $6.74 810,794
2023-04-18 $6.84 $7.03 $6.78 $6.85 $6.85 911,612
2023-04-17 $6.96 $7.03 $6.76 $6.79 $6.79 1,088,582
2023-04-14 $7.20 $7.23 $6.90 $7.04 $7.04 1,009,314
2023-04-13 $7.40 $7.50 $7.25 $7.27 $7.27 1,550,208
2023-04-12 $7.33 $7.36 $7.03 $7.21 $7.21 899,134
2023-04-11 $7.03 $7.30 $7.03 $7.18 $7.18 1,158,860
2023-04-10 $7.01 $7.02 $6.78 $6.90 $6.90 1,019,552
2023-04-06 $7.05 $7.19 $6.98 $7.09 $7.09 1,235,023
2023-04-05 $7.30 $7.35 $7.07 $7.10 $7.10 1,122,059
2023-04-04 $7.13 $7.38 $7.07 $7.27 $7.27 1,175,759
2023-04-03 $7.14 $7.50 $7.03 $7.18 $7.18 1,677,605
2023-03-31 $7.38 $7.39 $7.11 $7.14 $7.14 1,032,269
2023-03-30 $7.04 $7.27 $6.91 $7.27 $7.27 1,580,914
2023-03-29 $7.03 $7.05 $6.89 $6.93 $6.93 828,205
2023-03-28 $6.92 $7.09 $6.86 $7.07 $7.07 1,291,634
2023-03-27 $6.63 $6.89 $6.48 $6.88 $6.88 1,029,297
2023-03-24 $6.81 $6.93 $6.65 $6.71 $6.71 1,219,994
2023-03-23 $6.70 $6.89 $6.63 $6.77 $6.77 1,058,951
2023-03-22 $6.37 $6.82 $6.35 $6.62 $6.62 1,600,583
2023-03-21 $6.41 $6.48 $6.19 $6.34 $6.34 1,054,799
2023-03-20 $6.57 $6.62 $6.37 $6.56 $6.56 1,180,373
2023-03-17 $6.10 $6.60 $6.08 $6.53 $6.53 4,227,562
2023-03-16 $6.24 $6.25 $5.94 $6.00 $6.00 1,468,531
2023-03-15 $6.39 $6.49 $5.99 $6.17 $6.17 1,870,310
2023-03-14 $6.05 $6.25 $5.87 $6.22 $6.22 1,551,374
2023-03-13 $5.84 $6.18 $5.83 $6.05 $6.05 2,943,108
2023-03-10 $5.40 $5.70 $5.38 $5.52 $5.52 1,583,475
2023-03-09 $5.25 $5.38 $5.23 $5.29 $5.29 915,217
2023-03-08 $5.32 $5.34 $5.17 $5.21 $5.21 1,052,007
2023-03-07 $5.36 $5.40 $5.16 $5.17 $5.17 970,634
2023-03-06 $5.63 $5.63 $5.37 $5.41 $5.41 860,938
2023-03-03 $5.60 $5.68 $5.53 $5.62 $5.62 746,666
2023-03-02 $5.45 $5.49 $5.40 $5.49 $5.49 761,299
2023-03-01 $5.50 $5.64 $5.47 $5.56 $5.56 988,586
2023-02-28 $5.35 $5.50 $5.25 $5.47 $5.47 749,215
2023-02-27 $5.24 $5.46 $5.24 $5.32 $5.32 978,672
2023-02-24 $5.31 $5.31 $5.16 $5.21 $5.21 890,031
2023-02-23 $5.35 $5.39 $5.30 $5.38 $5.38 570,704
2023-02-22 $5.42 $5.42 $5.27 $5.32 $5.32 713,838
2023-02-21 $5.55 $5.68 $5.32 $5.44 $5.44 1,230,978
2023-02-17 $5.47 $5.60 $5.38 $5.58 $5.58 995,512
2023-02-16 $5.35 $5.61 $5.33 $5.54 $5.54 910,079
2023-02-15 $5.42 $5.47 $5.29 $5.45 $5.45 1,196,608
2023-02-14 $5.45 $5.58 $5.37 $5.55 $5.55 1,377,917
2023-02-13 $5.33 $5.57 $5.28 $5.50 $5.50 1,428,524
2023-02-10 $5.41 $5.48 $5.30 $5.34 $5.34 1,557,306
2023-02-09 $5.53 $5.60 $5.34 $5.38 $5.38 2,236,294
2023-02-08 $5.71 $5.74 $5.46 $5.48 $5.48 1,507,067
2023-02-07 $5.69 $5.83 $5.59 $5.70 $5.70 1,863,486
2023-02-06 $5.97 $5.97 $5.67 $5.71 $5.71 1,895,841
2023-02-03 $6.46 $6.50 $5.92 $5.97 $5.97 3,412,406
2023-02-02 $7.03 $7.09 $6.65 $6.73 $6.73 1,573,165
2023-02-01 $6.56 $6.86 $6.35 $6.78 $6.78 1,542,545
2023-01-31 $6.58 $6.67 $6.48 $6.53 $6.53 1,054,483
2023-01-30 $6.83 $6.85 $6.50 $6.50 $6.50 1,032,152
2023-01-27 $6.86 $6.92 $6.71 $6.81 $6.81 1,310,575
2023-01-26 $7.23 $7.27 $6.88 $6.96 $6.96 1,333,669
2023-01-25 $6.57 $7.36 $6.55 $7.23 $7.23 2,336,673
2023-01-24 $6.39 $6.75 $6.33 $6.69 $6.69 1,397,271
2023-01-23 $6.38 $6.41 $6.19 $6.40 $6.40 928,046
2023-01-20 $6.45 $6.54 $6.38 $6.47 $6.47 994,753
2023-01-19 $6.39 $6.49 $6.27 $6.41 $6.41 650,473
2023-01-18 $6.65 $6.72 $6.31 $6.35 $6.35 736,887
2023-01-17 $6.74 $6.74 $6.43 $6.50 $6.50 1,464,270
2023-01-13 $6.48 $6.72 $6.45 $6.68 $6.68 919,294
2023-01-12 $6.52 $6.65 $6.33 $6.50 $6.50 797,087
2023-01-11 $6.46 $6.62 $6.39 $6.45 $6.45 1,383,692
2023-01-10 $6.31 $6.44 $6.26 $6.41 $6.41 865,133
2023-01-09 $6.59 $6.59 $6.25 $6.29 $6.29 785,298
2023-01-06 $6.32 $6.52 $6.19 $6.45 $6.45 900,505
2023-01-05 $6.22 $6.22 $6.02 $6.22 $6.22 855,940
2023-01-04 $6.07 $6.33 $6.07 $6.33 $6.33 1,168,790
2023-01-03 $6.13 $6.26 $5.94 $6.03 $6.03 1,540,138
2022-12-30 $6.09 $6.10 $5.92 $6.00 $6.00 823,644
2022-12-29 $6.15 $6.21 $6.03 $6.05 $6.05 847,127
2022-12-28 $6.31 $6.34 $6.01 $6.08 $6.08 927,104
2022-12-27 $6.09 $6.47 $6.01 $6.38 $6.38 1,045,303
2022-12-23 $6.13 $6.23 $5.87 $6.09 $6.09 1,239,604
2022-12-22 $6.00 $6.09 $5.77 $6.08 $6.08 1,168,141
2022-12-21 $6.12 $6.23 $6.02 $6.08 $6.08 925,853
2022-12-20 $6.01 $6.16 $5.95 $6.06 $6.06 2,122,748
2022-12-19 $6.18 $6.28 $5.81 $5.82 $5.82 1,924,355
2022-12-16 $6.21 $6.43 $6.14 $6.32 $6.32 10,814,749
2022-12-15 $6.32 $6.43 $6.21 $6.21 $6.21 2,991,077
2022-12-14 $6.60 $6.67 $6.35 $6.43 $6.43 1,564,959
2022-12-13 $6.90 $6.93 $6.51 $6.58 $6.58 2,401,731
2022-12-12 $6.72 $6.94 $6.53 $6.53 $6.53 4,508,165
2022-12-09 $6.94 $7.00 $6.72 $6.73 $6.73 1,433,481
2022-12-08 $6.88 $6.93 $6.58 $6.83 $6.83 1,845,360
2022-12-07 $6.65 $6.88 $6.60 $6.76 $6.76 1,125,225
2022-12-06 $6.63 $6.70 $6.43 $6.60 $6.60 786,034
2022-12-05 $6.94 $6.94 $6.48 $6.55 $6.55 762,627
2022-12-02 $6.59 $7.04 $6.52 $6.96 $6.96 1,198,788
2022-12-01 $6.80 $7.00 $6.59 $6.77 $6.77 1,227,237
2022-11-30 $6.22 $6.66 $6.22 $6.58 $6.58 1,266,961
2022-11-29 $5.99 $6.19 $5.99 $6.13 $6.13 587,113
2022-11-28 $6.46 $6.46 $5.93 $5.97 $5.97 736,972
2022-11-25 $6.49 $6.49 $6.35 $6.44 $6.44 311,106
2022-11-23 $6.30 $6.54 $6.24 $6.52 $6.52 748,367
2022-11-22 $6.16 $6.40 $6.10 $6.29 $6.29 921,153
2022-11-21 $6.04 $6.19 $5.73 $6.09 $6.09 1,687,142
2022-11-18 $6.32 $6.33 $6.14 $6.29 $6.29 626,283
2022-11-17 $6.25 $6.36 $6.14 $6.28 $6.28 588,134
2022-11-16 $6.25 $6.49 $6.25 $6.46 $6.46 690,421
2022-11-15 $6.88 $6.88 $6.19 $6.29 $6.29 1,670,553
2022-11-14 $6.70 $6.90 $6.64 $6.70 $6.70 1,366,142
2022-11-11 $6.58 $6.74 $6.34 $6.65 $6.65 1,041,854
2022-11-10 $6.45 $6.62 $6.23 $6.52 $6.52 1,443,583
2022-11-09 $6.07 $6.38 $5.96 $6.00 $6.00 2,169,515
2022-11-08 $6.02 $6.46 $5.99 $6.17 $6.17 1,435,748
2022-11-07 $5.47 $6.06 $5.47 $6.05 $6.05 1,779,501
2022-11-04 $5.06 $5.41 $5.06 $5.40 $5.40 1,394,957
2022-11-03 $4.80 $5.01 $4.75 $4.87 $4.87 994,243
2022-11-02 $5.26 $5.31 $4.85 $4.86 $4.86 1,023,671
2022-11-01 $5.24 $5.33 $5.17 $5.18 $5.18 916,541
2022-10-31 $5.07 $5.13 $4.99 $5.02 $5.02 1,215,515
2022-10-28 $5.10 $5.17 $5.01 $5.14 $5.14 1,488,230
2022-10-27 $5.49 $5.55 $5.15 $5.17 $5.17 1,099,031
2022-10-26 $5.25 $5.59 $5.25 $5.46 $5.46 1,325,228
2022-10-25 $5.21 $5.38 $5.21 $5.31 $5.31 715,647
2022-10-24 $5.27 $5.35 $5.05 $5.18 $5.18 810,358
2022-10-21 $5.01 $5.36 $4.95 $5.31 $5.31 1,153,402
2022-10-20 $5.04 $5.18 $4.94 $4.98 $4.98 1,326,585
2022-10-19 $5.27 $5.30 $4.99 $5.04 $5.04 660,735
2022-10-18 $5.45 $5.52 $5.29 $5.37 $5.37 535,318
2022-10-17 $5.45 $5.50 $5.33 $5.34 $5.34 543,330
2022-10-14 $5.56 $5.56 $5.16 $5.20 $5.20 697,021
2022-10-13 $5.38 $5.59 $5.15 $5.55 $5.55 902,094
2022-10-12 $5.37 $5.66 $5.32 $5.64 $5.64 565,873
2022-10-11 $5.47 $5.65 $5.33 $5.42 $5.42 696,819
2022-10-10 $5.40 $5.62 $5.37 $5.47 $5.47 454,095
2022-10-07 $5.79 $5.93 $5.52 $5.54 $5.54 977,747
2022-10-06 $5.96 $6.10 $5.74 $6.03 $6.03 989,137
2022-10-05 $5.83 $6.00 $5.71 $5.99 $5.99 1,284,000
2022-10-04 $6.20 $6.22 $5.98 $6.08 $6.08 1,413,977
2022-10-03 $5.72 $6.06 $5.70 $5.96 $5.96 1,705,913
2022-09-30 $5.25 $5.69 $5.20 $5.53 $5.53 1,211,724
2022-09-29 $4.97 $5.27 $4.92 $5.26 $5.26 864,389
2022-09-28 $4.69 $5.17 $4.69 $5.10 $5.10 1,696,819
2022-09-27 $4.78 $4.83 $4.58 $4.62 $4.62 1,013,754
2022-09-26 $4.90 $4.96 $4.61 $4.65 $4.65 1,045,041
2022-09-23 $5.28 $5.28 $4.85 $4.92 $4.92 1,364,228
2022-09-22 $5.54 $5.61 $5.30 $5.33 $5.33 831,132
2022-09-21 $5.51 $5.67 $5.32 $5.48 $5.48 746,916
2022-09-20 $5.51 $5.51 $5.33 $5.42 $5.42 551,709
2022-09-19 $5.46 $5.64 $5.44 $5.59 $5.59 593,122
2022-09-16 $5.37 $5.61 $5.30 $5.58 $5.58 1,329,501
2022-09-15 $5.61 $5.66 $5.40 $5.46 $5.46 1,041,333
2022-09-14 $5.93 $5.95 $5.64 $5.65 $5.65 1,028,852
2022-09-13 $5.94 $6.10 $5.81 $5.85 $5.85 1,110,633
2022-09-12 $6.22 $6.28 $6.10 $6.15 $6.15 1,236,006
2022-09-09 $5.84 $6.00 $5.79 $5.96 $5.96 736,005
2022-09-08 $5.57 $5.72 $5.51 $5.72 $5.72 610,164
2022-09-07 $5.33 $5.69 $5.25 $5.68 $5.68 809,286
2022-09-06 $5.37 $5.54 $5.30 $5.30 $5.30 662,889
2022-09-02 $5.18 $5.56 $5.14 $5.36 $5.36 1,650,586
2022-09-01 $5.37 $5.38 $5.04 $5.11 $5.11 1,327,185
2022-08-31 $5.53 $5.61 $5.40 $5.46 $5.46 781,435
2022-08-30 $5.87 $5.89 $5.44 $5.54 $5.54 1,133,366
2022-08-29 $5.83 $6.02 $5.80 $5.86 $5.86 657,087
2022-08-26 $6.17 $6.22 $5.88 $5.97 $5.97 1,035,911
2022-08-25 $6.23 $6.29 $6.07 $6.15 $6.15 340,853
2022-08-24 $6.01 $6.20 $5.94 $6.19 $6.19 458,703
2022-08-23 $5.96 $6.16 $5.93 $6.02 $6.02 812,837
2022-08-22 $5.85 $5.95 $5.78 $5.93 $5.93 842,652
2022-08-19 $6.14 $6.15 $5.93 $5.96 $5.96 566,758
2022-08-18 $6.24 $6.33 $6.11 $6.24 $6.24 679,442
2022-08-17 $6.79 $6.79 $6.22 $6.26 $6.26 1,133,204
2022-08-16 $6.87 $6.96 $6.77 $6.85 $6.85 374,935
2022-08-15 $6.90 $7.01 $6.82 $6.94 $6.94 664,993
2022-08-12 $6.99 $7.15 $6.90 $7.10 $7.10 717,737
2022-08-11 $6.89 $6.99 $6.73 $6.76 $6.76 494,334
2022-08-10 $6.93 $7.10 $6.79 $6.85 $6.85 917,038
2022-08-09 $6.95 $7.03 $6.69 $6.82 $6.82 514,067
2022-08-08 $6.96 $7.08 $6.87 $6.95 $6.95 1,105,765
2022-08-05 $6.67 $6.82 $6.54 $6.80 $6.80 708,409
2022-08-04 $6.58 $7.10 $6.58 $6.98 $6.98 777,385
2022-08-03 $6.75 $6.79 $6.44 $6.54 $6.54 760,977
2022-08-02 $6.76 $6.93 $6.65 $6.65 $6.65 664,389
2022-08-01 $6.85 $6.85 $6.59 $6.73 $6.73 690,373
2022-07-29 $6.50 $6.83 $6.30 $6.80 $6.80 874,838
2022-07-28 $6.39 $6.64 $6.26 $6.48 $6.48 1,220,117
2022-07-27 $5.85 $6.13 $5.78 $6.10 $6.10 824,100
2022-07-26 $5.71 $5.89 $5.70 $5.85 $5.85 554,824
2022-07-25 $5.89 $5.89 $5.40 $5.69 $5.69 1,058,802
2022-07-22 $5.96 $6.18 $5.89 $5.91 $5.91 1,223,906
2022-07-21 $5.70 $5.91 $5.62 $5.89 $5.89 908,608
2022-07-20 $5.82 $5.91 $5.64 $5.64 $5.64 527,474
2022-07-19 $5.82 $5.98 $5.72 $5.83 $5.83 523,564
2022-07-18 $5.70 $5.91 $5.69 $5.70 $5.70 706,614
2022-07-15 $5.50 $5.64 $5.25 $5.62 $5.62 740,079
2022-07-14 $5.43 $5.53 $5.20 $5.49 $5.49 792,009
2022-07-13 $5.37 $5.80 $5.33 $5.66 $5.66 750,973
2022-07-12 $5.54 $5.58 $5.30 $5.42 $5.42 664,273
2022-07-11 $5.60 $5.80 $5.50 $5.53 $5.53 451,013
2022-07-08 $5.74 $5.82 $5.53 $5.67 $5.67 476,760
2022-07-07 $5.69 $5.91 $5.65 $5.70 $5.70 802,864
2022-07-06 $5.99 $5.99 $5.48 $5.68 $5.68 1,215,406
2022-07-05 $6.18 $6.26 $5.86 $5.99 $5.99 1,406,398
2022-07-01 $6.09 $6.61 $6.02 $6.43 $6.43 1,250,867
2022-06-30 $6.35 $6.37 $6.07 $6.11 $6.11 795,805
2022-06-29 $6.73 $6.75 $6.25 $6.42 $6.42 799,753
2022-06-28 $7.09 $7.11 $6.63 $6.69 $6.69 395,813
2022-06-27 $6.90 $7.06 $6.77 $7.04 $7.04 472,219
2022-06-24 $6.77 $6.95 $6.63 $6.90 $6.90 452,771
2022-06-23 $6.92 $7.00 $6.51 $6.68 $6.68 786,147
2022-06-22 $6.75 $7.03 $6.57 $6.92 $6.92 942,519
2022-06-21 $6.50 $6.93 $6.50 $6.80 $6.80 670,080
2022-06-17 $6.78 $6.80 $6.42 $6.48 $6.48 2,187,799
2022-06-16 $6.72 $6.86 $6.55 $6.79 $6.79 853,357
2022-06-15 $6.71 $6.98 $6.52 $6.89 $6.89 1,011,732
2022-06-14 $6.95 $6.95 $6.49 $6.64 $6.64 713,064
2022-06-13 $7.26 $7.32 $6.85 $6.90 $6.90 1,084,438
2022-06-10 $7.04 $7.71 $7.00 $7.67 $7.67 778,659
2022-06-09 $7.45 $7.53 $7.20 $7.22 $7.22 450,021
2022-06-08 $7.48 $7.54 $7.32 $7.53 $7.53 384,589
2022-06-07 $7.48 $7.65 $7.43 $7.57 $7.57 448,692
2022-06-06 $7.84 $7.94 $7.46 $7.57 $7.57 524,750
2022-06-03 $7.75 $7.88 $7.56 $7.70 $7.70 349,406
2022-06-02 $7.40 $7.99 $7.40 $7.88 $7.88 848,895
2022-06-01 $7.27 $7.44 $7.18 $7.30 $7.30 561,022
2022-05-31 $7.54 $7.63 $7.04 $7.16 $7.16 663,500
2022-05-27 $7.54 $7.66 $7.48 $7.55 $7.55 511,455
2022-05-26 $7.06 $7.44 $7.06 $7.40 $7.40 589,502
2022-05-25 $7.11 $7.11 $6.91 $7.10 $7.10 490,251
2022-05-24 $6.91 $7.23 $6.80 $7.12 $7.12 738,928
2022-05-23 $7.05 $7.09 $6.78 $6.88 $6.88 721,209
2022-05-20 $6.99 $7.18 $6.68 $6.88 $6.88 660,910
2022-05-19 $6.88 $7.14 $6.87 $7.10 $7.10 844,760
2022-05-18 $6.89 $6.95 $6.67 $6.74 $6.74 765,287
2022-05-17 $6.85 $7.07 $6.77 $6.98 $6.98 732,118
2022-05-16 $6.78 $6.85 $6.64 $6.76 $6.76 524,722
2022-05-13 $6.23 $6.93 $6.15 $6.75 $6.75 930,316
2022-05-12 $6.52 $6.54 $5.99 $6.20 $6.20 1,824,730
2022-05-11 $6.78 $6.99 $6.57 $6.63 $6.63 1,123,726
2022-05-10 $6.81 $6.83 $6.28 $6.61 $6.61 1,312,260
2022-05-09 $7.29 $7.31 $6.65 $6.68 $6.68 1,393,351
2022-05-06 $7.49 $7.60 $7.31 $7.53 $7.53 848,443
2022-05-05 $8.19 $8.20 $7.40 $7.56 $7.56 1,096,406
2022-05-04 $7.64 $8.11 $7.58 $8.08 $8.08 877,730
2022-05-03 $7.48 $7.71 $7.47 $7.66 $7.66 652,497
2022-05-02 $7.24 $7.54 $7.19 $7.51 $7.51 977,926
2022-04-29 $7.78 $7.99 $7.53 $7.54 $7.54 754,300
2022-04-28 $7.34 $7.78 $7.15 $7.71 $7.71 1,034,775
2022-04-27 $7.44 $7.59 $7.26 $7.28 $7.28 676,970
2022-04-26 $7.87 $7.93 $7.36 $7.36 $7.36 905,194
2022-04-25 $7.71 $8.00 $7.57 $7.82 $7.82 1,670,122
2022-04-22 $8.30 $8.42 $8.09 $8.09 $8.09 934,081
2022-04-21 $9.05 $9.05 $8.29 $8.44 $8.44 1,315,848
2022-04-20 $8.91 $9.10 $8.75 $9.05 $9.05 387,417
2022-04-19 $9.27 $9.27 $8.88 $8.96 $8.96 926,669
2022-04-18 $9.80 $9.84 $9.38 $9.39 $9.39 760,246
2022-04-14 $9.69 $9.75 $9.44 $9.58 $9.58 707,061
2022-04-13 $9.36 $9.72 $9.19 $9.70 $9.70 969,737
2022-04-12 $9.26 $9.40 $8.97 $9.16 $9.16 961,703
2022-04-11 $9.22 $9.34 $8.91 $9.07 $9.07 656,388
2022-04-08 $8.91 $9.14 $8.85 $9.04 $9.04 616,314
2022-04-07 $8.87 $8.96 $8.74 $8.85 $8.85 540,323
2022-04-06 $8.94 $9.03 $8.73 $8.85 $8.85 386,846
2022-04-05 $9.42 $9.58 $8.87 $8.94 $8.94 639,552
2022-04-04 $9.34 $9.42 $9.10 $9.32 $9.32 489,615
2022-04-01 $8.79 $9.28 $8.78 $9.26 $9.26 544,369
2022-03-31 $9.04 $9.15 $8.91 $8.91 $8.91 465,813
2022-03-30 $9.09 $9.40 $8.93 $8.96 $8.96 491,328
2022-03-29 $8.77 $9.10 $8.57 $9.06 $9.06 609,130
2022-03-28 $9.39 $9.40 $8.87 $8.90 $8.90 923,538
2022-03-25 $9.26 $9.57 $9.26 $9.49 $9.49 412,124
2022-03-24 $9.38 $9.83 $9.38 $9.55 $9.55 711,690
2022-03-23 $9.50 $9.56 $9.25 $9.35 $9.35 650,400
2022-03-22 $9.70 $9.73 $9.19 $9.36 $9.36 496,922
2022-03-21 $9.41 $9.83 $9.33 $9.62 $9.62 621,244
2022-03-18 $9.30 $9.52 $9.16 $9.33 $9.33 768,797
2022-03-17 $9.14 $9.50 $9.11 $9.39 $9.39 829,775
2022-03-16 $8.92 $9.02 $8.62 $8.96 $8.96 781,459
2022-03-15 $8.28 $9.04 $8.25 $8.95 $8.95 1,043,399
2022-03-14 $8.90 $8.95 $8.38 $8.47 $8.47 980,374
2022-03-11 $9.25 $9.35 $9.06 $9.15 $9.15 805,382
2022-03-10 $9.45 $9.61 $9.34 $9.46 $9.46 915,565
2022-03-09 $9.22 $9.63 $8.95 $9.45 $9.45 1,130,035
2022-03-08 $9.70 $10.13 $9.33 $9.65 $9.65 2,250,520
2022-03-07 $9.70 $9.77 $9.34 $9.50 $9.50 726,195
2022-03-04 $9.36 $9.72 $9.25 $9.57 $9.57 756,007
2022-03-03 $9.50 $9.61 $9.13 $9.35 $9.35 665,996
2022-03-02 $9.45 $9.65 $9.23 $9.58 $9.58 885,384
2022-03-01 $8.87 $9.45 $8.78 $9.41 $9.41 920,863
2022-02-28 $8.90 $9.03 $8.67 $8.72 $8.72 641,045
2022-02-25 $8.29 $8.84 $8.17 $8.80 $8.80 921,780
2022-02-24 $9.00 $9.15 $8.26 $8.34 $8.34 1,216,368
2022-02-23 $8.37 $8.94 $8.35 $8.80 $8.80 987,684
2022-02-22 $8.66 $8.73 $8.31 $8.35 $8.35 576,627
2022-02-18 $8.98 $9.05 $8.61 $8.64 $8.64 700,492
2022-02-17 $8.99 $9.13 $8.84 $8.97 $8.97 903,951
2022-02-16 $8.80 $8.96 $8.76 $8.93 $8.93 1,560,066
2022-02-15 $8.36 $8.85 $8.35 $8.76 $8.76 1,065,764
2022-02-14 $8.34 $8.79 $8.33 $8.65 $8.65 1,275,533
2022-02-11 $7.65 $8.37 $7.62 $8.24 $8.24 1,523,442
2022-02-10 $7.64 $7.90 $7.55 $7.58 $7.58 512,042
2022-02-09 $7.86 $7.88 $7.63 $7.74 $7.74 537,757
2022-02-08 $7.64 $7.87 $7.52 $7.81 $7.81 639,552
2022-02-07 $7.47 $7.74 $7.38 $7.60 $7.60 637,644
2022-02-04 $7.31 $7.45 $7.22 $7.37 $7.37 324,248
2022-02-03 $7.49 $7.55 $7.28 $7.31 $7.31 620,855
2022-02-02 $7.67 $7.77 $7.56 $7.62 $7.62 424,098
2022-02-01 $7.64 $7.82 $7.56 $7.68 $7.68 477,187
2022-01-31 $7.38 $7.60 $7.30 $7.56 $7.56 503,649
2022-01-28 $7.27 $7.32 $7.12 $7.32 $7.32 792,180
2022-01-27 $7.64 $7.89 $7.34 $7.34 $7.34 1,134,098
2022-01-26 $8.17 $8.35 $7.82 $7.94 $7.94 1,175,542
2022-01-25 $7.55 $8.31 $7.51 $8.19 $8.19 944,636
2022-01-24 $8.00 $8.03 $7.42 $7.72 $7.72 1,281,654
2022-01-21 $8.46 $8.54 $8.05 $8.05 $8.05 717,545
2022-01-20 $8.75 $8.86 $8.42 $8.43 $8.43 976,414
2022-01-19 $7.98 $8.84 $7.96 $8.65 $8.65 2,045,397
2022-01-18 $7.71 $8.14 $7.61 $7.77 $7.77 834,746
2022-01-14 $7.76 $7.83 $7.56 $7.73 $7.73 473,845
2022-01-13 $7.91 $7.98 $7.73 $7.76 $7.76 364,721
2022-01-12 $7.50 $7.96 $7.50 $7.93 $7.93 766,803
2022-01-11 $7.25 $7.49 $7.17 $7.45 $7.45 543,547
2022-01-10 $7.03 $7.23 $6.91 $7.21 $7.21 614,584
2022-01-07 $7.04 $7.14 $6.92 $7.04 $7.04 672,472
2022-01-06 $7.26 $7.33 $6.98 $7.01 $7.01 792,827
2022-01-05 $7.73 $7.85 $7.28 $7.35 $7.35 824,555
2022-01-04 $7.71 $7.93 $7.52 $7.68 $7.68 815,956
2022-01-03 $7.80 $7.80 $7.59 $7.73 $7.73 436,879
2021-12-31 $7.92 $7.98 $7.77 $7.91 $7.91 468,536
2021-12-30 $7.69 $7.97 $7.69 $7.88 $7.88 493,978
2021-12-29 $7.63 $7.92 $7.55 $7.69 $7.69 645,871
2021-12-28 $7.98 $8.08 $7.72 $7.78 $7.78 536,085
2021-12-27 $8.05 $8.05 $7.85 $7.93 $7.93 477,119
2021-12-23 $7.95 $8.07 $7.81 $8.04 $8.04 389,782
2021-12-22 $7.80 $7.95 $7.68 $7.93 $7.93 453,751
2021-12-21 $7.73 $7.78 $7.60 $7.73 $7.73 471,721
2021-12-20 $7.47 $7.59 $7.33 $7.57 $7.57 598,828
2021-12-17 $7.70 $7.84 $7.50 $7.54 $7.54 920,078
2021-12-16 $7.38 $7.77 $7.34 $7.68 $7.68 839,639
2021-12-15 $7.20 $7.28 $6.80 $7.17 $7.17 1,189,921
2021-12-14 $7.34 $7.53 $7.19 $7.20 $7.20 815,378
2021-12-13 $7.75 $7.80 $7.43 $7.56 $7.56 785,866
2021-12-10 $7.94 $7.94 $7.72 $7.75 $7.75 446,856
2021-12-09 $7.87 $7.96 $7.68 $7.81 $7.81 630,073
2021-12-08 $7.95 $8.08 $7.88 $8.01 $8.01 392,343
2021-12-07 $7.62 $7.95 $7.62 $7.95 $7.95 466,181
2021-12-06 $7.48 $7.64 $7.27 $7.64 $7.64 550,508
2021-12-03 $7.71 $7.78 $7.33 $7.48 $7.48 959,278
2021-12-02 $7.83 $7.97 $7.46 $7.70 $7.70 861,025
2021-12-01 $8.49 $8.53 $7.74 $7.79 $7.79 801,026
2021-11-30 $8.41 $8.86 $8.36 $8.42 $8.42 499,865
2021-11-29 $8.45 $8.54 $8.32 $8.54 $8.54 345,491
2021-11-26 $8.72 $8.72 $8.19 $8.42 $8.42 399,062
2021-11-24 $8.55 $8.74 $8.54 $8.72 $8.72 284,566
2021-11-23 $8.65 $8.90 $8.48 $8.67 $8.67 582,220
2021-11-22 $8.59 $8.94 $8.43 $8.84 $8.84 574,487
2021-11-19 $9.03 $9.10 $8.71 $8.75 $8.75 428,477
2021-11-18 $8.95 $9.04 $8.77 $9.02 $9.02 393,095
2021-11-17 $9.15 $9.28 $8.97 $8.97 $8.97 858,896
2021-11-16 $9.45 $9.50 $9.07 $9.12 $9.12 409,879
2021-11-15 $9.56 $9.65 $9.37 $9.44 $9.44 427,642
2021-11-12 $9.42 $9.74 $9.24 $9.70 $9.70 675,877
2021-11-11 $9.55 $9.63 $9.39 $9.46 $9.46 507,178
2021-11-10 $9.49 $9.70 $9.30 $9.35 $9.35 620,197
2021-11-09 $9.17 $9.31 $8.95 $9.28 $9.28 464,490
2021-11-08 $9.19 $9.26 $9.10 $9.18 $9.18 429,572
2021-11-05 $8.92 $9.08 $8.73 $9.06 $9.06 612,970
2021-11-04 $9.17 $9.31 $8.81 $8.82 $8.82 518,196
2021-11-03 $8.68 $9.11 $8.66 $9.01 $9.01 544,869
2021-11-02 $8.93 $9.01 $8.77 $8.89 $8.89 458,277
2021-11-01 $8.99 $9.21 $8.82 $9.03 $9.03 592,885
2021-10-29 $8.72 $9.02 $8.62 $9.00 $9.00 639,592
2021-10-28 $8.99 $9.03 $8.81 $8.88 $8.88 572,956
2021-10-27 $8.67 $9.07 $8.60 $8.91 $8.91 789,578
2021-10-26 $8.19 $8.76 $8.12 $8.69 $8.69 1,156,564
2021-10-25 $8.05 $8.26 $8.01 $8.22 $8.22 487,851
2021-10-22 $8.05 $8.33 $7.96 $7.96 $7.96 846,435
2021-10-21 $7.90 $7.99 $7.78 $7.92 $7.92 397,708
2021-10-20 $7.62 $8.04 $7.50 $7.92 $7.92 707,462
2021-10-19 $7.68 $7.77 $7.39 $7.48 $7.48 665,221
2021-10-18 $7.50 $7.61 $7.33 $7.33 $7.33 401,235
2021-10-15 $7.47 $7.61 $7.31 $7.54 $7.54 871,478
2021-10-14 $7.65 $7.69 $7.49 $7.66 $7.66 499,416
2021-10-13 $7.24 $7.54 $7.23 $7.46 $7.46 757,750
2021-10-12 $7.08 $7.19 $6.90 $7.17 $7.17 661,129
2021-10-11 $7.12 $7.15 $6.94 $6.99 $6.99 345,707
2021-10-08 $7.19 $7.24 $6.98 $7.01 $7.01 453,367
2021-10-07 $6.90 $7.18 $6.86 $7.00 $7.00 455,280
2021-10-06 $6.67 $6.93 $6.60 $6.91 $6.91 395,928
2021-10-05 $6.89 $6.89 $6.60 $6.78 $6.78 702,000
2021-10-04 $6.97 $7.12 $6.86 $6.88 $6.88 633,680
2021-10-01 $7.08 $7.08 $6.89 $6.98 $6.98 574,327
2021-09-30 $6.85 $7.10 $6.82 $6.98 $6.98 742,528
2021-09-29 $7.17 $7.17 $6.76 $6.79 $6.79 1,008,110
2021-09-28 $7.08 $7.27 $7.07 $7.19 $7.19 708,348
2021-09-27 $7.27 $7.51 $7.18 $7.25 $7.25 481,806
2021-09-24 $7.42 $7.51 $7.21 $7.23 $7.23 547,085
2021-09-23 $7.61 $7.64 $7.34 $7.48 $7.48 588,844
2021-09-22 $7.74 $7.88 $7.54 $7.64 $7.64 550,419
2021-09-21 $7.62 $7.90 $7.57 $7.61 $7.61 632,721
2021-09-20 $7.47 $7.63 $7.44 $7.54 $7.54 622,344
2021-09-17 $7.87 $7.90 $7.61 $7.80 $7.80 1,417,321
2021-09-16 $8.01 $8.01 $7.58 $7.90 $7.90 1,137,518
2021-09-15 $8.06 $8.29 $8.06 $8.25 $8.25 390,520
2021-09-14 $8.02 $8.22 $7.94 $8.16 $8.16 541,032
2021-09-13 $7.47 $8.13 $7.42 $7.99 $7.99 1,087,099
2021-09-10 $7.70 $7.70 $7.44 $7.47 $7.47 513,400
2021-09-09 $7.80 $7.80 $7.51 $7.62 $7.62 560,036
2021-09-08 $7.84 $7.88 $7.59 $7.70 $7.70 562,099
2021-09-07 $8.00 $8.14 $7.83 $7.88 $7.88 652,427
2021-09-03 $8.04 $8.30 $8.04 $8.16 $8.16 798,153
2021-09-02 $7.96 $8.08 $7.83 $7.87 $7.87 664,412
2021-09-01 $8.03 $8.11 $7.89 $7.95 $7.95 387,860
2021-08-31 $7.78 $8.07 $7.77 $7.99 $7.99 344,997
2021-08-30 $7.94 $8.00 $7.70 $7.81 $7.81 343,234
2021-08-27 $7.55 $7.99 $7.51 $7.92 $7.92 488,975
2021-08-26 $7.46 $7.67 $7.45 $7.52 $7.52 316,640
2021-08-25 $7.60 $7.65 $7.41 $7.56 $7.56 412,071
2021-08-24 $7.75 $7.76 $7.49 $7.62 $7.62 472,023
2021-08-23 $7.35 $7.68 $7.33 $7.62 $7.62 685,108
2021-08-20 $7.03 $7.27 $7.00 $7.12 $7.12 392,233
2021-08-19 $7.33 $7.36 $7.02 $7.07 $7.07 702,206
2021-08-18 $7.56 $7.56 $7.17 $7.30 $7.30 685,226
2021-08-17 $7.73 $7.81 $7.45 $7.53 $7.53 753,300
2021-08-16 $8.08 $8.08 $7.77 $7.81 $7.81 367,228
2021-08-13 $7.86 $8.09 $7.86 $8.06 $8.06 675,531
2021-08-12 $7.93 $8.06 $7.66 $7.76 $7.76 591,141
2021-08-11 $7.92 $8.09 $7.83 $8.04 $8.04 519,767
2021-08-10 $7.78 $7.96 $7.73 $7.79 $7.79 478,339
2021-08-09 $8.13 $8.22 $7.71 $7.83 $7.83 1,042,658
2021-08-06 $7.88 $8.42 $7.85 $8.30 $8.30 793,984
2021-08-05 $8.46 $8.75 $8.38 $8.47 $8.47 403,120
2021-08-04 $8.80 $8.98 $8.49 $8.49 $8.49 632,158
2021-08-03 $8.58 $8.74 $8.51 $8.74 $8.74 454,559
2021-08-02 $8.62 $8.67 $8.47 $8.55 $8.55 393,652
2021-07-30 $8.70 $8.84 $8.53 $8.66 $8.66 497,496
2021-07-29 $8.71 $8.88 $8.58 $8.82 $8.82 901,585
2021-07-28 $8.02 $8.47 $8.02 $8.44 $8.44 729,980
2021-07-27 $8.14 $8.16 $7.90 $8.10 $8.10 585,523
2021-07-26 $8.03 $8.28 $8.02 $8.06 $8.06 584,195
2021-07-23 $7.80 $8.04 $7.79 $7.92 $7.92 887,437
2021-07-22 $7.88 $7.97 $7.69 $7.91 $7.91 479,896
2021-07-21 $7.26 $7.90 $7.25 $7.87 $7.87 1,074,658
2021-07-20 $7.20 $7.38 $7.16 $7.29 $7.29 585,363
2021-07-19 $7.50 $7.55 $7.06 $7.18 $7.18 1,402,986
2021-07-16 $8.00 $8.05 $7.58 $7.64 $7.64 1,022,814
2021-07-15 $8.20 $8.26 $7.87 $8.04 $8.04 629,858
2021-07-14 $8.40 $8.40 $8.14 $8.19 $8.19 454,760
2021-07-13 $8.15 $8.31 $8.09 $8.13 $8.13 399,619
2021-07-12 $8.32 $8.39 $8.11 $8.15 $8.15 489,050
2021-07-09 $8.22 $8.47 $8.22 $8.40 $8.40 426,833
2021-07-08 $8.52 $8.52 $8.06 $8.18 $8.18 1,153,894
2021-07-07 $8.77 $8.77 $8.50 $8.55 $8.55 398,405
2021-07-06 $8.98 $9.05 $8.62 $8.69 $8.69 563,247
2021-07-02 $8.89 $8.90 $8.59 $8.84 $8.84 466,377
2021-07-01 $8.81 $8.87 $8.45 $8.65 $8.65 517,549
2021-06-30 $8.50 $8.79 $8.40 $8.73 $8.73 633,619
2021-06-29 $8.42 $8.64 $8.33 $8.43 $8.43 696,772
2021-06-28 $8.75 $8.86 $8.50 $8.51 $8.51 639,698
2021-06-25 $8.95 $9.00 $8.67 $8.67 $8.67 492,187
2021-06-24 $8.80 $8.85 $8.69 $8.82 $8.82 416,658
2021-06-23 $8.87 $9.01 $8.69 $8.69 $8.69 471,025
2021-06-22 $8.84 $8.85 $8.69 $8.80 $8.80 642,768
2021-06-21 $9.09 $9.09 $8.76 $8.94 $8.94 699,770
2021-06-18 $9.18 $9.27 $8.88 $8.91 $8.91 1,325,312
2021-06-17 $9.30 $9.41 $8.86 $9.13 $9.13 2,028,875
2021-06-16 $9.75 $9.96 $9.53 $9.65 $9.65 651,108
2021-06-15 $10.05 $10.05 $9.62 $9.75 $9.75 639,454
2021-06-14 $9.86 $10.29 $9.85 $10.05 $10.05 707,987
2021-06-11 $10.29 $10.40 $10.07 $10.13 $10.13 554,822
2021-06-10 $9.84 $10.32 $9.80 $10.31 $10.31 696,609
2021-06-09 $9.77 $10.05 $9.73 $9.83 $9.83 525,306
2021-06-08 $9.80 $9.90 $9.71 $9.76 $9.76 567,316
2021-06-07 $9.70 $9.98 $9.57 $9.92 $9.92 643,964
2021-06-04 $9.69 $9.84 $9.61 $9.75 $9.75 618,680
2021-06-03 $9.74 $9.74 $9.43 $9.52 $9.52 1,045,853
2021-06-02 $10.00 $10.17 $9.98 $10.04 $10.04 737,710
2021-06-01 $9.99 $10.30 $9.93 $9.98 $9.98 1,248,896
2021-05-28 $9.75 $9.98 $9.65 $9.91 $9.91 752,024
2021-05-27 $9.51 $9.78 $9.32 $9.78 $9.78 803,395
2021-05-26 $9.97 $10.07 $9.56 $9.62 $9.62 903,287
2021-05-25 $9.67 $10.05 $9.46 $9.91 $9.91 1,057,834
2021-05-24 $9.62 $9.90 $9.58 $9.62 $9.62 735,705
2021-05-21 $9.50 $9.58 $9.14 $9.54 $9.54 854,366
2021-05-20 $9.27 $9.52 $9.14 $9.51 $9.51 798,171
2021-05-19 $9.50 $9.57 $9.05 $9.21 $9.21 969,929
2021-05-18 $9.50 $9.68 $9.31 $9.59 $9.59 1,716,368
2021-05-17 $8.93 $9.46 $8.82 $9.37 $9.37 1,180,776
2021-05-14 $8.45 $8.81 $8.42 $8.81 $8.81 780,072
2021-05-13 $8.54 $8.58 $8.20 $8.31 $8.31 1,000,813
2021-05-12 $9.03 $9.06 $8.56 $8.60 $8.60 831,479
2021-05-11 $8.81 $9.03 $8.61 $9.03 $9.03 682,164
2021-05-10 $9.49 $9.50 $8.95 $8.96 $8.96 1,053,522
2021-05-07 $9.39 $9.40 $9.06 $9.31 $9.31 859,244
2021-05-06 $9.05 $9.37 $9.01 $9.17 $9.17 1,502,169
2021-05-05 $8.93 $8.98 $8.69 $8.92 $8.92 722,900
2021-05-04 $9.22 $9.50 $8.88 $8.91 $8.91 690,431
2021-05-03 $8.89 $9.29 $8.84 $9.25 $9.25 1,335,116
2021-04-30 $8.75 $8.94 $8.66 $8.67 $8.67 467,021
2021-04-29 $8.95 $9.07 $8.58 $8.82 $8.82 1,005,805
2021-04-28 $8.70 $9.09 $8.56 $9.07 $9.07 543,247
2021-04-27 $9.16 $9.18 $8.76 $8.82 $8.82 667,172
2021-04-26 $8.90 $9.15 $8.90 $8.99 $8.99 460,259
2021-04-23 $8.94 $9.10 $8.75 $8.88 $8.88 568,660
2021-04-22 $9.29 $9.30 $8.81 $8.85 $8.85 1,062,595
2021-04-21 $9.00 $9.40 $8.95 $9.40 $9.40 907,752
2021-04-20 $8.78 $9.00 $8.66 $8.99 $8.99 594,544
2021-04-19 $9.01 $9.08 $8.69 $8.81 $8.81 560,847
2021-04-16 $9.20 $9.22 $8.90 $9.08 $9.08 870,479
2021-04-15 $8.60 $9.20 $8.56 $9.12 $9.12 894,999
2021-04-14 $8.64 $8.64 $8.49 $8.50 $8.50 522,023
2021-04-13 $8.56 $8.90 $8.55 $8.71 $8.71 519,680
2021-04-12 $9.44 $9.44 $8.34 $8.44 $8.44 1,502,430
2021-04-09 $8.52 $8.96 $8.51 $8.84 $8.84 1,008,396
2021-04-08 $8.48 $8.78 $8.41 $8.75 $8.75 701,436
2021-04-07 $8.55 $8.55 $8.26 $8.30 $8.30 462,670
2021-04-06 $8.40 $8.76 $8.36 $8.57 $8.57 758,448
2021-04-05 $8.55 $8.56 $8.24 $8.32 $8.32 555,010
2021-04-01 $8.24 $8.49 $8.23 $8.46 $8.46 810,956
2021-03-31 $7.48 $8.16 $7.47 $8.08 $8.08 785,227
2021-03-30 $7.64 $7.74 $7.45 $7.51 $7.51 1,302,268
2021-03-29 $8.11 $8.11 $7.70 $7.92 $7.92 867,417
2021-03-26 $7.95 $8.16 $7.90 $8.14 $8.14 619,128
2021-03-25 $7.75 $8.07 $7.75 $7.98 $7.98 809,795
2021-03-24 $7.94 $8.10 $7.89 $7.92 $7.92 664,753
2021-03-23 $8.09 $8.14 $7.87 $7.91 $7.91 1,261,226
2021-03-22 $8.18 $8.39 $8.11 $8.11 $8.11 745,460
2021-03-19 $8.30 $8.42 $8.15 $8.30 $8.30 1,915,382
2021-03-18 $8.27 $8.52 $8.23 $8.30 $8.30 776,549
2021-03-17 $8.12 $8.68 $8.07 $8.57 $8.57 1,239,869
2021-03-16 $8.40 $8.40 $8.14 $8.21 $8.21 1,060,964
2021-03-15 $8.15 $8.55 $8.15 $8.40 $8.40 985,960
2021-03-12 $7.93 $8.20 $7.63 $8.13 $8.13 989,573
2021-03-11 $8.03 $8.15 $7.81 $8.12 $8.12 903,609
2021-03-10 $7.97 $8.02 $7.71 $7.97 $7.97 1,165,394
2021-03-09 $7.68 $7.97 $7.58 $7.78 $7.78 1,592,012
2021-03-08 $7.58 $7.73 $7.25 $7.27 $7.27 1,642,269
2021-03-05 $7.56 $7.69 $7.18 $7.58 $7.58 1,794,390
2021-03-04 $7.96 $8.05 $7.22 $7.55 $7.55 3,039,249
2021-03-03 $8.06 $8.23 $7.83 $7.96 $7.96 1,575,140
2021-03-02 $8.00 $8.52 $7.95 $8.34 $8.34 1,320,526
2021-03-01 $8.44 $8.58 $7.88 $8.00 $8.00 2,029,013
2021-02-26 $8.51 $8.56 $7.80 $8.30 $8.30 2,736,150
2021-02-25 $9.15 $9.40 $8.52 $8.65 $8.65 2,151,976
2021-02-24 $9.11 $9.41 $8.91 $9.30 $9.30 1,430,247
2021-02-23 $9.15 $9.22 $8.57 $9.20 $9.20 1,862,158
2021-02-22 $9.00 $9.16 $8.66 $9.14 $9.14 3,316,923
2021-02-19 $8.89 $9.06 $8.68 $8.81 $8.81 1,293,691
2021-02-18 $9.14 $9.23 $8.73 $8.82 $8.82 1,841,770
2021-02-17 $9.22 $9.36 $9.07 $9.16 $9.16 1,617,717
2021-02-16 $9.39 $9.68 $9.21 $9.34 $9.34 2,389,945
2021-02-12 $9.23 $9.84 $9.20 $9.47 $9.47 4,554,816
2021-02-11 $10.00 $10.13 $9.62 $9.66 $9.66 1,115,062
2021-02-10 $10.15 $10.23 $9.73 $9.90 $9.90 971,054
2021-02-09 $10.44 $10.46 $9.94 $10.03 $10.03 1,148,210
2021-02-08 $10.58 $10.71 $10.28 $10.33 $10.33 891,651
2021-02-05 $10.06 $10.44 $9.85 $10.26 $10.26 1,314,751
2021-02-04 $9.40 $9.96 $8.88 $9.93 $9.93 2,029,367
2021-02-03 $10.16 $10.16 $9.49 $9.57 $9.57 1,987,395
2021-02-02 $10.82 $10.82 $9.79 $9.83 $9.83 1,938,561
2021-02-01 $12.71 $12.75 $10.80 $11.17 $11.17 5,280,280
2021-01-29 $10.91 $11.05 $10.01 $10.15 $10.15 2,267,908
2021-01-28 $10.00 $10.21 $9.28 $9.66 $9.66 1,788,636
2021-01-27 $9.20 $9.30 $8.75 $8.97 $8.97 1,086,187
2021-01-26 $9.10 $9.52 $9.08 $9.37 $9.37 963,056
2021-01-25 $9.28 $9.35 $8.87 $9.09 $9.09 910,413
2021-01-22 $9.06 $9.45 $8.99 $9.25 $9.25 672,129
2021-01-21 $9.69 $9.83 $9.21 $9.46 $9.46 714,482
2021-01-20 $9.39 $9.75 $9.23 $9.67 $9.67 1,021,231
2021-01-19 $9.29 $9.44 $9.01 $9.20 $9.20 1,016,511
2021-01-15 $9.70 $9.78 $9.17 $9.19 $9.19 1,425,630
2021-01-14 $10.26 $10.41 $9.86 $9.89 $9.89 963,275
2021-01-13 $10.68 $10.71 $10.25 $10.26 $10.26 643,905
2021-01-12 $10.71 $10.74 $10.15 $10.68 $10.68 946,989
2021-01-11 $10.48 $10.89 $10.46 $10.64 $10.64 501,617
2021-01-08 $11.27 $11.30 $10.38 $10.80 $10.80 1,535,338
2021-01-07 $11.70 $11.80 $11.33 $11.65 $11.65 681,719
2021-01-06 $11.62 $11.85 $11.20 $11.79 $11.79 1,248,426
2021-01-05 $12.39 $12.42 $11.45 $11.75 $11.75 2,541,721
2021-01-04 $12.26 $12.88 $12.02 $12.35 $12.35 1,683,284
2020-12-31 $11.40 $11.45 $10.92 $11.18 $11.18 736,736
2020-12-30 $10.53 $11.31 $10.49 $11.25 $11.25 1,155,237
2020-12-29 $10.64 $10.65 $10.18 $10.49 $10.49 868,904
2020-12-28 $10.33 $10.98 $10.30 $10.33 $10.33 779,477
2020-12-24 $9.88 $10.10 $9.70 $10.03 $10.03 216,018
2020-12-23 $9.86 $10.00 $9.73 $9.88 $9.88 506,281
2020-12-22 $10.20 $10.20 $9.48 $9.67 $9.67 830,847
2020-12-21 $9.71 $10.46 $9.64 $10.18 $10.18 1,170,504
2020-12-18 $10.06 $10.07 $9.58 $9.59 $9.59 1,504,560
2020-12-17 $9.73 $10.19 $9.73 $10.10 $10.10 1,206,718
2020-12-16 $9.22 $9.49 $9.06 $9.49 $9.49 739,743
2020-12-15 $8.70 $9.08 $8.70 $9.05 $9.05 652,088
2020-12-14 $8.76 $8.98 $8.56 $8.59 $8.59 485,354
2020-12-11 $8.79 $8.92 $8.65 $8.76 $8.76 349,624
2020-12-10 $8.72 $8.97 $8.65 $8.83 $8.83 517,014
2020-12-09 $8.89 $8.99 $8.53 $8.64 $8.64 488,852
2020-12-08 $9.19 $9.25 $8.97 $9.01 $9.01 363,523
2020-12-07 $8.76 $9.39 $8.76 $9.13 $9.13 756,472
2020-12-04 $9.08 $9.14 $8.73 $8.77 $8.77 667,132
2020-12-03 $9.34 $9.42 $8.99 $9.06 $9.06 713,169
2020-12-02 $9.12 $9.40 $8.98 $9.37 $9.37 523,123
2020-12-01 $9.21 $9.23 $8.79 $9.21 $9.21 866,831
2020-11-30 $8.50 $8.76 $8.38 $8.75 $8.75 847,834
2020-11-27 $8.46 $8.79 $8.38 $8.71 $8.71 553,000
2020-11-25 $8.57 $8.90 $8.51 $8.62 $8.62 877,206
2020-11-24 $8.52 $8.60 $8.26 $8.49 $8.49 1,129,869
2020-11-23 $9.00 $9.14 $8.55 $8.65 $8.65 893,399
2020-11-20 $9.37 $9.55 $9.02 $9.04 $9.04 583,954
2020-11-19 $9.00 $9.26 $8.93 $9.15 $9.15 590,830
2020-11-18 $9.99 $10.02 $9.17 $9.17 $9.17 871,199
2020-11-17 $10.24 $10.28 $9.87 $10.03 $10.03 606,703
2020-11-16 $9.98 $10.39 $9.75 $10.29 $10.29 680,565
2020-11-13 $10.34 $10.34 $9.73 $9.89 $9.89 410,842
2020-11-12 $9.80 $10.31 $9.67 $9.98 $9.98 471,483
2020-11-11 $9.50 $9.73 $9.36 $9.71 $9.71 443,347
2020-11-10 $10.14 $10.34 $9.55 $9.60 $9.60 525,028
2020-11-09 $10.17 $10.34 $9.84 $10.02 $10.02 972,889
2020-11-06 $10.52 $10.90 $10.30 $10.87 $10.87 923,031
2020-11-05 $9.42 $10.50 $9.30 $10.43 $10.43 1,314,131
2020-11-04 $9.33 $9.33 $8.87 $8.98 $8.98 617,599
2020-11-03 $9.48 $9.52 $9.25 $9.38 $9.38 579,198
2020-11-02 $9.16 $9.35 $8.84 $9.34 $9.34 518,474
2020-10-30 $8.91 $9.14 $8.74 $9.07 $9.07 565,414
2020-10-29 $8.70 $8.95 $8.59 $8.89 $8.89 470,361
2020-10-28 $9.01 $9.02 $8.44 $8.66 $8.66 733,181
2020-10-27 $9.12 $9.42 $9.04 $9.42 $9.42 618,970
2020-10-26 $9.21 $9.51 $9.01 $9.07 $9.07 478,826
2020-10-23 $9.39 $9.44 $9.20 $9.38 $9.38 367,081
2020-10-22 $9.63 $9.67 $9.28 $9.40 $9.40 491,824
2020-10-21 $9.50 $9.88 $9.49 $9.80 $9.80 522,021
2020-10-20 $9.32 $9.52 $9.20 $9.44 $9.44 343,530
2020-10-19 $9.62 $9.79 $9.21 $9.23 $9.23 681,856
2020-10-16 $9.89 $9.91 $9.60 $9.69 $9.69 488,338
2020-10-15 $9.49 $9.90 $9.45 $9.88 $9.88 492,168
2020-10-14 $9.60 $9.86 $9.52 $9.74 $9.74 576,946
2020-10-13 $9.50 $9.55 $9.30 $9.48 $9.48 961,139
2020-10-12 $9.59 $9.82 $9.30 $9.70 $9.70 708,118
2020-10-09 $9.02 $9.63 $8.93 $9.57 $9.57 1,555,537
2020-10-08 $8.57 $8.76 $8.52 $8.72 $8.72 542,560
2020-10-07 $8.44 $8.53 $8.31 $8.47 $8.47 527,987
2020-10-06 $8.76 $8.81 $8.22 $8.22 $8.22 713,626
2020-10-05 $8.48 $8.78 $8.48 $8.70 $8.70 604,891
2020-10-02 $8.50 $8.67 $8.30 $8.40 $8.40 894,567
2020-10-01 $8.62 $8.75 $8.50 $8.66 $8.66 700,387
2020-09-30 $8.50 $8.63 $8.35 $8.49 $8.49 724,114
2020-09-29 $8.56 $8.67 $8.44 $8.62 $8.62 799,107
2020-09-28 $8.50 $8.50 $8.21 $8.39 $8.39 705,153
2020-09-25 $8.43 $8.49 $8.21 $8.27 $8.27 752,512
2020-09-24 $8.23 $8.68 $8.08 $8.43 $8.43 1,267,971
2020-09-23 $9.10 $9.10 $8.18 $8.24 $8.24 1,575,637
2020-09-22 $9.45 $9.55 $9.12 $9.30 $9.30 673,921
2020-09-21 $9.77 $10.02 $9.22 $9.42 $9.42 1,117,360
2020-09-18 $10.47 $10.58 $10.08 $10.16 $10.16 1,590,090
2020-09-17 $10.12 $10.43 $10.00 $10.41 $10.41 632,886
2020-09-16 $10.55 $10.65 $10.30 $10.41 $10.41 628,693
2020-09-15 $10.65 $10.71 $10.22 $10.38 $10.38 736,010
2020-09-14 $9.66 $10.44 $9.66 $10.41 $10.41 1,152,818
2020-09-11 $9.74 $10.07 $9.49 $9.54 $9.54 696,501
2020-09-10 $9.84 $10.12 $9.63 $9.66 $9.66 606,926
2020-09-09 $9.35 $9.77 $9.35 $9.73 $9.73 645,280
2020-09-08 $9.51 $9.73 $9.06 $9.27 $9.27 950,621
2020-09-04 $9.62 $9.88 $9.12 $9.78 $9.78 793,690
2020-09-03 $9.68 $10.06 $9.42 $9.74 $9.74 1,072,657
2020-09-02 $9.80 $9.80 $9.23 $9.73 $9.73 627,614
2020-09-01 $10.24 $10.28 $9.56 $9.75 $9.75 975,634
2020-08-31 $9.49 $10.15 $9.40 $9.90 $9.90 1,337,411
2020-08-28 $9.28 $9.43 $9.20 $9.33 $9.33 988,601
2020-08-27 $9.62 $9.69 $8.92 $9.05 $9.05 725,281
2020-08-26 $8.69 $9.41 $8.65 $9.35 $9.35 1,078,650
2020-08-25 $8.80 $8.91 $8.51 $8.80 $8.80 771,395
2020-08-24 $8.97 $9.10 $8.74 $8.78 $8.78 701,038
2020-08-21 $9.01 $9.11 $8.71 $8.83 $8.83 768,661
2020-08-20 $9.06 $9.27 $9.01 $9.17 $9.17 754,737
2020-08-19 $9.47 $9.54 $9.04 $9.08 $9.08 808,013
2020-08-18 $9.97 $10.04 $9.42 $9.54 $9.54 802,920
2020-08-17 $9.46 $9.76 $9.26 $9.75 $9.75 1,152,437
2020-08-14 $9.09 $9.17 $8.86 $9.07 $9.07 806,672
2020-08-13 $8.80 $9.30 $8.80 $9.12 $9.12 1,378,525
2020-08-12 $8.80 $9.24 $8.64 $8.95 $8.95 850,318
2020-08-11 $8.98 $9.08 $8.37 $8.64 $8.64 1,894,910
2020-08-10 $9.85 $9.99 $9.40 $9.42 $9.42 854,984
2020-08-07 $9.85 $9.94 $9.43 $9.61 $9.61 867,933
2020-08-06 $10.40 $10.50 $9.76 $10.08 $10.08 1,381,973
2020-08-05 $10.90 $10.94 $10.07 $10.24 $10.24 1,218,169
2020-08-04 $10.05 $10.52 $9.86 $10.52 $10.52 1,053,480
2020-08-03 $10.01 $10.09 $9.62 $10.05 $10.05 517,632
2020-07-31 $9.69 $10.15 $9.65 $9.98 $9.98 795,323
2020-07-30 $9.76 $9.89 $9.50 $9.61 $9.61 782,267
2020-07-29 $10.33 $10.34 $9.78 $9.96 $9.96 875,447
2020-07-28 $10.60 $10.69 $10.11 $10.19 $10.19 943,119
2020-07-27 $10.66 $10.79 $10.23 $10.48 $10.48 1,321,190
2020-07-24 $10.50 $10.50 $9.87 $9.97 $9.97 919,592
2020-07-23 $10.74 $10.78 $9.89 $10.19 $10.19 1,190,617
2020-07-22 $11.12 $11.12 $10.52 $10.75 $10.75 1,404,614
2020-07-21 $10.70 $10.88 $10.25 $10.46 $10.46 1,721,477
2020-07-20 $9.24 $10.20 $9.16 $10.08 $10.08 1,633,913
2020-07-17 $8.95 $9.18 $8.80 $9.06 $9.06 648,400
2020-07-16 $9.08 $9.12 $8.79 $8.90 $8.90 504,000
2020-07-15 $9.00 $9.22 $8.68 $9.16 $9.16 641,100
2020-07-14 $8.66 $8.97 $8.51 $8.94 $8.94 523,800
2020-07-13 $9.26 $9.50 $8.66 $8.71 $8.71 829,300
2020-07-10 $9.44 $9.44 $8.94 $9.06 $9.06 664,200
2020-07-09 $9.54 $9.74 $9.04 $9.35 $9.35 944,600
2020-07-08 $9.14 $9.47 $9.09 $9.38 $9.38 1,191,500
2020-07-07 $8.88 $9.03 $8.78 $8.98 $8.98 705,300
2020-07-06 $9.23 $9.27 $8.80 $8.87 $8.87 700,800
2020-07-02 $9.05 $9.45 $9.03 $9.06 $9.06 683,000
2020-07-01 $8.69 $9.10 $8.69 $9.02 $9.02 515,500
2020-06-30 $8.60 $9.26 $8.43 $9.16 $9.16 1,391,600
2020-06-29 $8.77 $8.80 $8.38 $8.61 $8.61 575,900
2020-06-26 $8.47 $8.76 $8.23 $8.75 $8.75 663,619
2020-06-25 $8.42 $8.54 $8.28 $8.54 $8.54 419,130
2020-06-24 $8.87 $8.93 $8.41 $8.48 $8.48 692,338
2020-06-23 $8.75 $8.95 $8.61 $8.93 $8.93 742,793
2020-06-22 $8.35 $8.85 $8.35 $8.58 $8.58 1,061,256
2020-06-19 $8.10 $8.49 $8.00 $8.24 $8.24 2,493,830
2020-06-18 $8.10 $8.25 $7.91 $7.95 $7.95 569,889
2020-06-17 $8.22 $8.35 $8.06 $8.12 $8.12 502,144
2020-06-16 $8.73 $8.73 $8.00 $8.21 $8.21 1,041,723
2020-06-15 $8.00 $8.66 $7.81 $8.65 $8.65 884,307
2020-06-12 $8.57 $8.74 $8.08 $8.23 $8.23 963,504
2020-06-11 $9.35 $9.40 $8.12 $8.26 $8.26 1,334,356
2020-06-10 $9.09 $9.47 $8.82 $9.43 $9.43 961,280
2020-06-09 $9.10 $9.13 $8.87 $8.93 $8.93 697,486
2020-06-08 $8.87 $9.18 $8.57 $9.07 $9.07 899,864
2020-06-05 $8.65 $8.81 $8.30 $8.77 $8.77 1,301,644
2020-06-04 $8.66 $9.06 $8.65 $9.03 $9.03 878,286
2020-06-03 $8.84 $9.03 $8.51 $8.60 $8.60 877,396
2020-06-02 $9.69 $9.69 $8.91 $8.98 $8.98 1,169,300
2020-06-01 $9.15 $9.56 $9.10 $9.56 $9.56 1,183,752
2020-05-29 $8.44 $8.93 $8.39 $8.93 $8.93 1,189,596
2020-05-28 $8.31 $8.45 $7.95 $8.12 $8.12 816,104
2020-05-27 $7.80 $8.18 $7.60 $8.15 $8.15 1,372,186
2020-05-26 $8.80 $8.80 $7.95 $8.05 $8.05 987,960
2020-05-22 $8.80 $8.92 $8.57 $8.59 $8.59 587,109
2020-05-21 $8.71 $8.81 $8.23 $8.67 $8.67 858,618
2020-05-20 $8.90 $8.92 $8.53 $8.89 $8.89 942,411
2020-05-19 $9.09 $9.10 $8.57 $8.70 $8.70 1,910,844
2020-05-18 $8.50 $9.18 $8.32 $8.83 $8.83 1,341,851
2020-05-15 $7.95 $8.13 $7.56 $8.07 $8.07 2,197,683
2020-05-14 $7.16 $7.58 $6.94 $7.30 $7.30 1,591,982
2020-05-13 $7.15 $7.36 $6.85 $7.14 $7.14 1,008,333
2020-05-12 $7.27 $7.56 $6.95 $7.00 $7.00 715,788
2020-05-11 $7.65 $7.66 $7.02 $7.15 $7.15 1,000,013
2020-05-08 $8.10 $8.29 $7.60 $7.65 $7.65 1,125,622
2020-05-07 $7.26 $8.15 $7.15 $7.90 $7.90 1,336,797
2020-05-06 $7.01 $7.12 $6.85 $7.11 $7.11 497,340
2020-05-05 $6.75 $7.19 $6.68 $7.11 $7.11 742,786
2020-05-04 $6.79 $6.87 $6.68 $6.77 $6.77 614,085
2020-05-01 $6.42 $6.79 $6.21 $6.77 $6.77 1,269,946
2020-04-30 $7.05 $7.07 $6.47 $6.53 $6.53 1,006,884
2020-04-29 $7.34 $7.34 $6.87 $7.07 $7.07 1,215,890
2020-04-28 $7.20 $7.25 $6.79 $7.17 $7.17 1,329,908
2020-04-27 $6.68 $6.96 $6.52 $6.90 $6.90 884,369
2020-04-24 $6.89 $7.04 $6.43 $6.62 $6.62 836,551
2020-04-23 $6.59 $7.07 $6.46 $6.78 $6.78 1,431,876
2020-04-22 $6.17 $6.55 $6.10 $6.41 $6.41 1,071,143
2020-04-21 $5.57 $6.06 $5.57 $6.01 $6.01 747,879
2020-04-20 $5.63 $5.92 $5.62 $5.72 $5.72 645,119
2020-04-17 $5.69 $5.86 $5.61 $5.68 $5.68 516,118
2020-04-16 $5.83 $6.11 $5.61 $5.87 $5.87 762,785
2020-04-15 $6.00 $6.00 $5.56 $5.84 $5.84 708,246
2020-04-14 $6.60 $6.60 $6.02 $6.06 $6.06 1,718,177
2020-04-13 $5.64 $6.33 $5.48 $6.21 $6.21 1,341,031
2020-04-09 $5.46 $5.72 $5.39 $5.53 $5.53 1,010,061
2020-04-08 $5.28 $5.39 $5.12 $5.26 $5.26 315,967
2020-04-07 $5.35 $5.59 $5.22 $5.29 $5.29 524,645
2020-04-06 $4.84 $5.34 $4.78 $5.29 $5.29 710,894
2020-04-03 $5.13 $5.30 $4.66 $4.69 $4.69 771,981
2020-04-02 $5.30 $5.54 $5.10 $5.12 $5.12 591,953
2020-04-01 $5.10 $5.27 $4.85 $5.22 $5.22 895,708
2020-03-31 $4.98 $5.45 $4.98 $5.22 $5.22 378,488
2020-03-30 $5.32 $5.60 $4.80 $5.15 $5.15 877,642
2020-03-27 $5.68 $5.87 $5.21 $5.37 $5.37 718,810
2020-03-26 $6.25 $6.49 $5.71 $5.75 $5.75 934,958
2020-03-25 $6.11 $6.43 $5.81 $6.14 $6.14 1,701,022
2020-03-24 $6.00 $6.18 $5.35 $6.04 $6.04 2,182,201
2020-03-23 $5.37 $5.39 $4.68 $5.09 $5.09 1,541,748
2020-03-20 $5.09 $5.57 $4.90 $5.18 $5.18 12,404,732
2020-03-19 $4.51 $5.17 $4.18 $4.76 $4.76 2,231,716
2020-03-18 $4.54 $5.09 $4.21 $4.45 $4.45 2,629,903
2020-03-17 $4.26 $4.91 $4.06 $4.64 $4.64 1,535,741
2020-03-16 $3.60 $4.79 $3.28 $4.34 $4.34 2,139,014
2020-03-13 $4.57 $4.65 $3.92 $4.29 $4.29 1,580,883
2020-03-12 $4.04 $5.16 $3.93 $4.43 $4.43 1,719,562
2020-03-11 $6.23 $6.23 $5.20 $5.30 $5.30 1,753,324
2020-03-10 $6.51 $6.67 $5.96 $6.38 $6.38 978,773
2020-03-09 $6.49 $6.75 $6.25 $6.44 $6.44 610,586
2020-03-06 $7.12 $7.24 $6.68 $6.97 $6.97 680,867
2020-03-05 $7.05 $7.18 $6.78 $7.11 $7.11 704,426
2020-03-04 $7.00 $7.02 $6.61 $6.89 $6.89 497,474
2020-03-03 $7.04 $7.13 $6.65 $6.83 $6.83 1,419,787
2020-03-02 $6.56 $6.60 $6.09 $6.55 $6.55 855,008
2020-02-28 $6.42 $6.60 $6.00 $6.37 $6.37 1,904,022
2020-02-27 $7.54 $7.55 $6.84 $6.94 $6.94 1,293,681
2020-02-26 $7.63 $7.65 $7.33 $7.39 $7.39 773,682
2020-02-25 $7.68 $7.94 $7.56 $7.64 $7.64 1,014,293
2020-02-24 $8.25 $8.30 $7.60 $7.75 $7.75 1,297,491
2020-02-21 $7.65 $8.22 $7.61 $8.07 $8.07 1,182,409
2020-02-20 $7.54 $7.66 $7.45 $7.53 $7.53 622,458
2020-02-19 $7.53 $7.53 $7.37 $7.47 $7.47 906,156
2020-02-18 $6.77 $7.60 $6.72 $7.42 $7.42 1,897,159
2020-02-14 $6.38 $6.70 $6.36 $6.62 $6.62 576,061
2020-02-13 $6.17 $6.41 $6.17 $6.36 $6.36 410,097
2020-02-12 $6.13 $6.27 $6.11 $6.18 $6.18 260,309
2020-02-11 $5.98 $6.18 $5.92 $6.18 $6.18 384,162
2020-02-10 $6.07 $6.13 $5.93 $5.95 $5.95 530,214
2020-02-07 $6.22 $6.25 $5.86 $6.06 $6.06 551,603
2020-02-06 $6.35 $6.40 $6.09 $6.21 $6.21 397,875
2020-02-05 $6.17 $6.40 $6.12 $6.29 $6.29 395,247
2020-02-04 $6.18 $6.19 $6.01 $6.16 $6.16 536,457
2020-02-03 $6.51 $6.51 $6.19 $6.20 $6.20 759,969
2020-01-31 $6.76 $6.78 $6.53 $6.61 $6.61 517,989
2020-01-30 $6.80 $6.87 $6.66 $6.75 $6.75 459,047
2020-01-29 $6.61 $6.79 $6.60 $6.73 $6.73 433,738
2020-01-28 $6.70 $6.77 $6.47 $6.64 $6.64 507,522
2020-01-27 $6.98 $6.99 $6.62 $6.75 $6.75 469,116
2020-01-24 $6.59 $6.91 $6.57 $6.86 $6.86 453,189
2020-01-23 $6.66 $6.90 $6.51 $6.56 $6.56 449,998
2020-01-22 $6.88 $6.95 $6.68 $6.77 $6.77 542,669
2020-01-21 $6.68 $6.86 $6.61 $6.85 $6.85 569,540
2020-01-17 $6.53 $6.66 $6.39 $6.57 $6.57 317,334
2020-01-16 $6.66 $6.74 $6.51 $6.56 $6.56 302,040
2020-01-15 $6.57 $6.80 $6.55 $6.68 $6.68 450,988
2020-01-14 $6.42 $6.56 $6.34 $6.50 $6.50 354,623
2020-01-13 $6.37 $6.49 $6.25 $6.40 $6.40 531,514
2020-01-10 $6.23 $6.50 $6.23 $6.37 $6.37 617,125
2020-01-09 $6.42 $6.45 $6.16 $6.17 $6.17 698,010
2020-01-08 $6.89 $6.92 $6.37 $6.45 $6.45 896,089
2020-01-07 $6.90 $7.00 $6.78 $6.91 $6.91 560,855
2020-01-06 $7.10 $7.10 $6.76 $6.94 $6.94 812,766
2020-01-03 $6.90 $6.94 $6.70 $6.76 $6.76 711,523
2020-01-02 $6.90 $6.90 $6.73 $6.79 $6.79 429,620
2019-12-31 $6.84 $6.90 $6.64 $6.74 $6.74 689,971
2019-12-30 $6.89 $6.92 $6.63 $6.75 $6.75 1,359,738
2019-12-27 $7.53 $7.53 $6.85 $6.87 $6.87 1,289,084
2019-12-26 $6.95 $7.94 $6.85 $7.52 $7.52 1,405,338
2019-12-24 $6.44 $6.66 $6.38 $6.62 $6.62 641,512
2019-12-23 $6.26 $6.39 $6.22 $6.32 $6.32 379,639
2019-12-20 $6.38 $6.38 $6.10 $6.19 $6.19 373,403
2019-12-19 $6.06 $6.37 $6.05 $6.28 $6.28 515,550
2019-12-18 $5.92 $6.06 $5.86 $6.02 $6.02 314,104
2019-12-17 $6.03 $6.10 $5.86 $5.93 $5.93 287,110
2019-12-16 $6.26 $6.26 $6.00 $6.03 $6.03 260,433
2019-12-13 $6.08 $6.29 $6.05 $6.20 $6.20 335,083
2019-12-12 $6.33 $6.44 $6.07 $6.11 $6.11 767,272
2019-12-11 $6.18 $6.34 $6.16 $6.32 $6.32 283,060
2019-12-10 $6.10 $6.19 $6.04 $6.18 $6.18 157,396
2019-12-09 $6.04 $6.08 $5.97 $6.05 $6.05 189,857
2019-12-06 $6.03 $6.09 $5.85 $6.04 $6.04 352,411
2019-12-05 $6.11 $6.21 $6.03 $6.17 $6.17 437,541
2019-12-04 $6.20 $6.20 $5.89 $6.11 $6.11 443,777
2019-12-03 $5.55 $6.21 $5.54 $6.11 $6.11 1,091,689
2019-12-02 $5.93 $5.93 $5.68 $5.72 $5.72 394,915
2019-11-29 $5.81 $5.97 $5.81 $5.95 $5.95 272,709
2019-11-27 $5.85 $5.94 $5.71 $5.83 $5.83 269,327
2019-11-26 $5.66 $5.95 $5.64 $5.86 $5.86 585,256
2019-11-25 $5.65 $5.75 $5.58 $5.62 $5.62 230,117
2019-11-22 $5.60 $5.77 $5.54 $5.70 $5.70 295,292
2019-11-21 $5.75 $5.88 $5.53 $5.60 $5.60 753,756
2019-11-20 $5.58 $5.69 $5.50 $5.57 $5.57 148,802
2019-11-19 $5.50 $5.77 $5.48 $5.63 $5.63 200,235
2019-11-18 $5.21 $5.55 $5.21 $5.55 $5.55 264,444
2019-11-15 $5.54 $5.54 $5.21 $5.21 $5.21 480,215
2019-11-14 $5.63 $5.63 $5.36 $5.54 $5.54 396,024
2019-11-13 $5.79 $5.88 $5.50 $5.50 $5.50 360,332
2019-11-12 $5.60 $5.74 $5.44 $5.74 $5.74 250,709
2019-11-11 $5.60 $5.60 $5.38 $5.56 $5.56 301,365
2019-11-08 $5.25 $5.61 $5.25 $5.41 $5.41 258,772
2019-11-07 $5.45 $5.60 $5.26 $5.42 $5.42 371,781
2019-11-06 $5.42 $5.57 $5.37 $5.50 $5.50 197,658
2019-11-05 $5.45 $5.59 $5.36 $5.39 $5.39 325,708
2019-11-04 $5.71 $5.80 $5.50 $5.60 $5.60 273,661
2019-11-01 $5.82 $5.82 $5.65 $5.75 $5.75 184,779
2019-10-31 $5.69 $5.84 $5.67 $5.80 $5.80 237,041
2019-10-30 $5.60 $5.68 $5.49 $5.63 $5.63 264,860
2019-10-29 $5.64 $5.71 $5.50 $5.68 $5.68 330,123
2019-10-28 $5.75 $5.75 $5.60 $5.64 $5.64 248,968
2019-10-25 $5.89 $6.03 $5.65 $5.82 $5.82 287,015
2019-10-24 $5.71 $5.81 $5.64 $5.72 $5.72 276,022
2019-10-23 $5.78 $5.90 $5.69 $5.72 $5.72 123,789
2019-10-22 $5.81 $5.90 $5.65 $5.81 $5.81 210,465
2019-10-21 $6.10 $6.10 $5.83 $5.89 $5.89 150,054
2019-10-18 $6.07 $6.10 $5.98 $6.05 $6.05 107,639
2019-10-17 $5.93 $6.09 $5.93 $6.07 $6.07 154,401
2019-10-16 $5.79 $6.08 $5.79 $5.92 $5.92 185,961
2019-10-15 $5.62 $5.82 $5.62 $5.76 $5.76 166,849
2019-10-14 $5.82 $5.93 $5.66 $5.70 $5.70 130,908
2019-10-11 $5.83 $5.95 $5.74 $5.92 $5.92 180,112
2019-10-10 $6.00 $6.00 $5.87 $5.96 $5.96 127,442
2019-10-09 $6.10 $6.10 $5.85 $5.94 $5.94 163,193
2019-10-08 $6.13 $6.25 $5.96 $6.09 $6.09 288,179
2019-10-07 $5.98 $6.09 $5.92 $5.99 $5.99 137,999
2019-10-04 $5.73 $6.04 $5.64 $5.98 $5.98 276,670
2019-10-03 $5.65 $5.81 $5.47 $5.79 $5.79 222,465
2019-10-02 $5.43 $5.77 $5.39 $5.65 $5.65 281,140
2019-10-01 $5.20 $5.44 $5.10 $5.24 $5.24 261,174
2019-09-30 $5.56 $5.64 $5.05 $5.21 $5.21 576,058
2019-09-27 $5.80 $5.90 $5.56 $5.71 $5.71 386,855
2019-09-26 $5.89 $6.09 $5.89 $5.98 $5.98 196,578
2019-09-25 $6.18 $6.18 $5.79 $5.94 $5.94 382,876
2019-09-24 $5.80 $6.07 $5.63 $6.07 $6.07 546,524
2019-09-23 $5.66 $5.76 $5.61 $5.76 $5.76 345,405
2019-09-20 $5.54 $5.55 $5.31 $5.51 $5.51 236,041
2019-09-19 $5.44 $5.51 $5.39 $5.51 $5.51 138,175
2019-09-18 $5.70 $5.70 $5.36 $5.38 $5.38 271,443
2019-09-17 $5.54 $5.70 $5.45 $5.70 $5.70 250,118
2019-09-16 $5.57 $5.62 $5.30 $5.46 $5.46 272,208
2019-09-13 $5.71 $5.71 $5.34 $5.41 $5.41 366,435
2019-09-12 $5.95 $5.98 $5.65 $5.71 $5.71 321,379
2019-09-11 $5.50 $5.84 $5.43 $5.76 $5.76 349,174
2019-09-10 $5.42 $5.70 $5.39 $5.48 $5.48 334,316
2019-09-09 $5.54 $5.71 $5.28 $5.51 $5.51 438,692
2019-09-06 $5.77 $5.94 $5.55 $5.55 $5.55 400,021
2019-09-05 $6.24 $6.24 $5.77 $5.80 $5.80 589,007
2019-09-04 $6.50 $6.53 $6.18 $6.24 $6.24 448,368
2019-09-03 $6.30 $6.55 $6.30 $6.50 $6.50 511,532
2019-08-30 $6.24 $6.40 $6.05 $6.15 $6.15 332,122
2019-08-29 $6.50 $6.62 $6.18 $6.32 $6.32 387,206
2019-08-28 $6.69 $6.69 $6.30 $6.44 $6.44 499,418
2019-08-27 $6.12 $6.50 $6.11 $6.50 $6.50 740,947
2019-08-26 $6.19 $6.19 $5.90 $6.03 $6.03 553,821
2019-08-23 $5.99 $6.06 $5.84 $5.97 $5.97 423,543
2019-08-22 $5.87 $6.04 $5.70 $5.99 $5.99 397,480
2019-08-21 $5.59 $5.80 $5.56 $5.78 $5.78 152,717
2019-08-20 $5.20 $5.70 $5.20 $5.59 $5.59 179,668
2019-08-19 $5.16 $5.34 $5.05 $5.27 $5.27 354,929
2019-08-16 $5.40 $5.53 $5.11 $5.43 $5.43 247,713
2019-08-15 $5.66 $5.74 $5.35 $5.54 $5.54 308,540
2019-08-14 $5.97 $6.03 $5.56 $5.73 $5.73 361,032
2019-08-13 $6.25 $6.25 $5.85 $5.88 $5.88 342,086
2019-08-12 $6.31 $6.39 $6.08 $6.19 $6.19 345,611
2019-08-09 $6.08 $6.30 $5.94 $6.23 $6.23 311,669
2019-08-08 $5.77 $6.14 $5.42 $6.08 $6.08 272,255
2019-08-07 $6.13 $6.35 $5.65 $5.76 $5.76 406,709
2019-08-06 $6.06 $6.06 $5.74 $5.83 $5.83 213,358
2019-08-05 $5.63 $6.14 $5.45 $5.98 $5.98 336,243
2019-08-02 $5.58 $5.58 $5.25 $5.45 $5.45 157,042
2019-08-01 $5.14 $5.50 $4.90 $5.43 $5.43 259,980
2019-07-31 $5.36 $5.53 $5.22 $5.27 $5.27 178,619
2019-07-30 $5.32 $5.65 $5.28 $5.44 $5.44 211,832
2019-07-29 $5.15 $5.27 $4.90 $5.26 $5.26 130,333
2019-07-26 $5.05 $5.23 $5.00 $5.10 $5.10 151,033
2019-07-25 $5.23 $5.25 $4.86 $5.04 $5.04 270,615
2019-07-24 $4.99 $5.29 $4.77 $5.29 $5.29 272,384
2019-07-23 $4.70 $4.85 $4.60 $4.72 $4.72 275,624
2019-07-22 $5.13 $5.13 $4.64 $4.96 $4.96 272,096
2019-07-19 $4.89 $5.20 $4.66 $4.81 $4.81 438,207
2019-07-18 $4.55 $5.08 $4.43 $4.84 $4.84 443,335
2019-07-17 $3.93 $4.52 $3.93 $4.43 $4.43 394,924
2019-07-16 $3.92 $3.98 $3.86 $3.93 $3.93 105,824
2019-07-15 $3.93 $3.99 $3.80 $3.98 $3.98 59,846
2019-07-12 $3.89 $4.00 $3.76 $3.87 $3.87 67,428
2019-07-11 $3.92 $4.00 $3.80 $3.80 $3.80 62,681
2019-07-10 $3.87 $4.00 $3.87 $3.99 $3.99 60,873
2019-07-09 $3.81 $3.93 $3.81 $3.85 $3.85 32,573
2019-07-08 $3.93 $3.93 $3.81 $3.87 $3.87 42,494
2019-07-05 $3.95 $4.00 $3.79 $3.91 $3.91 130,276
2019-07-03 $3.97 $4.07 $3.84 $4.07 $4.07 76,986
2019-07-02 $3.93 $3.94 $3.74 $3.85 $3.85 162,253
2019-07-01 $4.12 $4.12 $3.90 $3.92 $3.92 43,487
2019-06-28 $4.04 $4.07 $3.90 $4.06 $4.06 86,271
2019-06-27 $4.30 $4.30 $3.94 $3.94 $3.94 138,201
2019-06-26 $3.89 $4.22 $3.82 $4.22 $4.22 68,888
2019-06-25 $4.12 $4.12 $3.80 $3.80 $3.80 86,649
2019-06-24 $3.97 $4.14 $3.93 $4.12 $4.12 120,563
2019-06-21 $3.95 $4.00 $3.92 $3.97 $3.97 46,566
2019-06-20 $3.95 $4.00 $3.88 $3.98 $3.98 128,655
2019-06-19 $3.77 $3.95 $3.70 $3.95 $3.95 48,041
2019-06-18 $3.67 $3.90 $3.61 $3.75 $3.75 116,984
2019-06-17 $3.61 $3.74 $3.60 $3.60 $3.60 25,762
2019-06-14 $3.79 $3.84 $3.60 $3.62 $3.62 49,514
2019-06-13 $3.75 $3.75 $3.61 $3.75 $3.75 40,465
2019-06-12 $3.70 $3.73 $3.57 $3.69 $3.69 43,909
2019-06-11 $3.40 $3.65 $3.40 $3.64 $3.64 67,464
2019-06-10 $3.38 $3.53 $3.26 $3.38 $3.38 83,905
2019-06-07 $3.58 $3.62 $3.48 $3.57 $3.57 64,644
2019-06-06 $3.51 $3.60 $3.40 $3.51 $3.51 38,412
2019-06-05 $3.59 $3.63 $3.50 $3.54 $3.54 49,734
2019-06-04 $3.57 $3.73 $3.45 $3.60 $3.60 117,202
2019-06-03 $3.60 $3.77 $3.40 $3.62 $3.62 207,507
2019-05-31 $3.47 $3.50 $3.31 $3.50 $3.50 52,932
2019-05-30 $3.31 $3.39 $3.30 $3.37 $3.37 43,615
2019-05-29 $3.30 $3.40 $3.26 $3.33 $3.33 98,918
2019-05-28 $3.29 $3.38 $3.29 $3.30 $3.30 33,018
2019-05-24 $3.32 $3.45 $3.22 $3.36 $3.36 34,846
2019-05-23 $3.15 $3.46 $3.15 $3.29 $3.29 79,384
2019-05-22 $3.55 $3.55 $3.15 $3.15 $3.15 109,425
2019-05-21 $3.49 $3.59 $3.30 $3.59 $3.59 111,277
2019-05-20 $3.61 $3.74 $3.41 $3.43 $3.43 44,623
2019-05-17 $3.47 $3.65 $3.26 $3.65 $3.65 139,733
2019-05-16 $3.50 $3.56 $3.34 $3.40 $3.40 83,247
2019-05-15 $3.16 $3.46 $3.15 $3.20 $3.20 163,195
2019-05-14 $3.14 $3.23 $2.96 $3.23 $3.23 24,816
2019-05-13 $3.28 $3.28 $3.02 $3.11 $3.11 62,841
2019-05-10 $3.12 $3.25 $3.12 $3.25 $3.25 14,099
2019-05-09 $3.21 $3.21 $3.12 $3.14 $3.14 22,677
2019-05-08 $3.14 $3.25 $3.14 $3.18 $3.18 45,775
2019-05-07 $3.07 $3.20 $3.07 $3.07 $3.07 21,890
2019-05-06 $3.12 $3.21 $3.10 $3.11 $3.11 61,719
2019-05-03 $3.30 $3.30 $3.16 $3.18 $3.18 35,037
2019-05-02 $3.15 $3.29 $3.10 $3.29 $3.29 71,074
2019-05-01 $3.50 $3.50 $3.19 $3.19 $3.19 44,636
2019-04-30 $3.53 $3.60 $3.26 $3.60 $3.60 60,411
2019-04-29 $3.43 $3.48 $3.28 $3.43 $3.43 73,210
2019-04-26 $3.29 $3.36 $3.27 $3.35 $3.35 52,409
2019-04-25 $3.30 $3.38 $3.23 $3.29 $3.29 38,962
2019-04-24 $3.23 $3.33 $3.23 $3.26 $3.26 48,734
2019-04-23 $3.35 $3.36 $3.26 $3.29 $3.29 31,801
2019-04-22 $3.49 $3.49 $3.27 $3.40 $3.40 66,441
2019-04-18 $3.25 $3.47 $3.17 $3.40 $3.40 97,114
2019-04-17 $3.05 $3.30 $3.05 $3.18 $3.18 90,301
2019-04-16 $3.22 $3.26 $3.07 $3.08 $3.08 64,082
2019-04-15 $3.30 $3.34 $3.17 $3.26 $3.26 100,204
2019-04-12 $3.28 $3.40 $3.28 $3.30 $3.30 44,261
2019-04-11 $3.30 $3.45 $3.25 $3.36 $3.36 29,882
2019-04-10 $3.47 $3.47 $3.38 $3.43 $3.43 15,558
2019-04-09 $3.54 $3.55 $3.45 $3.50 $3.50 46,495
2019-04-08 $3.42 $3.51 $3.38 $3.39 $3.39 86,943
2019-04-05 $3.38 $3.47 $3.30 $3.42 $3.42 47,354
2019-04-04 $3.20 $3.41 $3.15 $3.35 $3.35 35,032
2019-04-03 $3.26 $3.30 $3.15 $3.24 $3.24 50,276
2019-04-02 $3.19 $3.25 $3.15 $3.20 $3.20 46,720
2019-04-01 $3.30 $3.30 $3.06 $3.19 $3.19 86,903
2019-03-29 $3.47 $3.50 $3.24 $3.28 $3.28 31,253
2019-03-28 $3.45 $3.46 $3.23 $3.42 $3.42 66,439
2019-03-27 $3.55 $3.61 $3.45 $3.47 $3.47 60,623
2019-03-26 $3.62 $3.62 $3.52 $3.61 $3.61 35,338
2019-03-25 $3.69 $3.69 $3.50 $3.57 $3.57 53,945
2019-03-22 $3.53 $3.62 $3.53 $3.60 $3.60 37,921
2019-03-21 $3.54 $3.63 $3.54 $3.58 $3.58 30,505
2019-03-20 $3.47 $3.59 $3.47 $3.52 $3.52 62,936
2019-03-19 $3.55 $3.63 $3.50 $3.54 $3.54 41,798
2019-03-18 $3.45 $3.60 $3.45 $3.52 $3.52 55,483
2019-03-15 $3.46 $3.68 $3.42 $3.43 $3.43 97,087
2019-03-14 $3.60 $3.80 $3.50 $3.51 $3.51 72,259
2019-03-13 $3.79 $3.79 $3.54 $3.74 $3.74 84,702
2019-03-12 $3.67 $3.67 $3.51 $3.58 $3.58 55,725
2019-03-11 $3.67 $3.67 $3.54 $3.59 $3.59 75,895
2019-03-08 $3.65 $3.65 $3.50 $3.60 $3.60 76,544
2019-03-07 $3.75 $3.75 $3.36 $3.49 $3.49 88,667
2019-03-06 $3.62 $3.62 $3.41 $3.49 $3.49 33,661
2019-03-05 $3.50 $3.56 $3.48 $3.55 $3.55 90,221
2019-03-04 $3.50 $3.57 $3.27 $3.47 $3.47 166,172
2019-03-01 $3.64 $3.68 $3.52 $3.57 $3.57 123,272
2019-02-28 $3.82 $3.82 $3.69 $3.69 $3.69 41,904
2019-02-27 $3.87 $3.87 $3.74 $3.83 $3.83 66,141
2019-02-26 $3.88 $3.88 $3.74 $3.86 $3.86 88,983
2019-02-25 $3.75 $3.89 $3.67 $3.76 $3.76 122,734
2019-02-22 $3.76 $3.78 $3.70 $3.71 $3.71 155,640
2019-02-21 $3.75 $3.75 $3.64 $3.74 $3.74 199,566
2019-02-20 $3.80 $3.80 $3.65 $3.76 $3.76 79,569
2019-02-19 $3.80 $3.85 $3.60 $3.75 $3.75 100,216
2019-02-15 $3.68 $3.73 $3.60 $3.70 $3.70 71,294
2019-02-14 $3.61 $3.64 $3.55 $3.60 $3.60 97,202
2019-02-13 $3.61 $3.66 $3.61 $3.61 $3.61 27,380
2019-02-12 $3.67 $3.72 $3.63 $3.63 $3.63 44,753
2019-02-11 $3.73 $3.77 $3.64 $3.72 $3.72 68,090
2019-02-08 $3.87 $3.87 $3.65 $3.72 $3.72 73,044
2019-02-07 $3.73 $3.75 $3.54 $3.72 $3.72 110,338
2019-02-06 $3.73 $3.81 $3.65 $3.81 $3.81 55,523
2019-02-05 $3.82 $3.82 $3.65 $3.76 $3.76 65,346
2019-02-04 $3.82 $3.82 $3.63 $3.74 $3.74 97,645
2019-02-01 $3.76 $3.79 $3.55 $3.77 $3.77 105,695
2019-01-31 $3.66 $3.72 $3.47 $3.72 $3.72 190,424
2019-01-30 $3.66 $3.66 $3.35 $3.63 $3.63 90,140
2019-01-29 $3.57 $3.61 $3.42 $3.50 $3.50 59,857
2019-01-28 $3.52 $3.53 $3.46 $3.47 $3.47 47,487
2019-01-25 $3.30 $3.53 $3.29 $3.50 $3.50 200,077
2019-01-24 $3.20 $3.34 $3.15 $3.28 $3.28 55,602
2019-01-23 $3.14 $3.39 $3.10 $3.17 $3.17 53,688
2019-01-22 $3.03 $3.23 $3.03 $3.23 $3.23 72,204
2019-01-18 $3.08 $3.08 $2.90 $3.03 $3.03 28,327
2019-01-17 $2.91 $3.04 $2.91 $3.04 $3.04 14,962
2019-01-16 $2.88 $3.00 $2.88 $2.94 $2.94 22,276
2019-01-15 $2.97 $3.02 $2.90 $2.93 $2.93 67,629
2019-01-14 $3.16 $3.16 $2.95 $2.98 $2.98 71,470
2019-01-11 $3.24 $3.26 $2.94 $3.16 $3.16 233,588
2019-01-10 $3.36 $3.36 $3.05 $3.17 $3.17 153,088
2019-01-09 $2.96 $3.23 $2.93 $3.22 $3.22 154,215
2019-01-08 $2.91 $2.99 $2.85 $2.89 $2.89 25,169
2019-01-07 $2.99 $2.99 $2.84 $2.95 $2.95 71,679
2019-01-04 $3.00 $3.00 $2.81 $2.95 $2.95 45,037
2019-01-03 $2.78 $3.00 $2.78 $2.96 $2.96 82,071
2019-01-02 $2.96 $2.96 $2.76 $2.83 $2.83 83,428
2018-12-31 $2.71 $2.96 $2.70 $2.93 $2.93 164,050
2018-12-28 $2.60 $2.68 $2.55 $2.65 $2.65 36,300
2018-12-27 $2.72 $2.72 $2.45 $2.55 $2.55 57,676
2018-12-26 $2.58 $2.75 $2.54 $2.73 $2.73 32,430
2018-12-24 $2.46 $2.74 $2.39 $2.50 $2.50 64,140
2018-12-21 $2.35 $2.46 $2.28 $2.45 $2.45 69,553
2018-12-20 $2.25 $2.41 $2.25 $2.28 $2.28 85,835
2018-12-19 $2.28 $2.41 $2.25 $2.26 $2.26 137,476
2018-12-18 $2.35 $2.39 $2.28 $2.31 $2.31 63,865
2018-12-17 $2.27 $2.44 $2.27 $2.39 $2.39 113,101
2018-12-14 $2.42 $2.45 $2.39 $2.42 $2.42 103,805
2018-12-13 $2.43 $2.45 $2.37 $2.45 $2.45 60,312
2018-12-12 $2.43 $2.49 $2.42 $2.44 $2.44 54,813
2018-12-11 $2.45 $2.47 $2.41 $2.44 $2.44 33,333
2018-12-10 $2.37 $2.46 $2.37 $2.45 $2.45 78,144
2018-12-07 $2.41 $2.51 $2.25 $2.25 $2.25 40,611
2018-12-06 $2.43 $2.49 $2.37 $2.45 $2.45 38,086
2018-12-04 $2.49 $2.56 $2.41 $2.43 $2.43 46,430
2018-12-03 $2.50 $2.50 $2.40 $2.42 $2.42 33,240
2018-11-30 $2.51 $2.55 $2.43 $2.48 $2.48 30,339
2018-11-29 $2.44 $2.59 $2.42 $2.45 $2.45 177,628
2018-11-28 $2.42 $2.45 $2.29 $2.32 $2.32 87,217
2018-11-27 $2.52 $2.52 $2.21 $2.42 $2.42 46,103
2018-11-26 $2.29 $2.45 $2.22 $2.45 $2.45 59,055
2018-11-23 $2.70 $2.70 $2.21 $2.23 $2.23 85,703
2018-11-21 $2.60 $2.70 $2.40 $2.70 $2.70 37,988
2018-11-20 $2.56 $2.60 $2.48 $2.53 $2.53 131,871
2018-11-19 $2.53 $2.58 $2.50 $2.50 $2.50 73,508
2018-11-16 $2.48 $2.64 $2.47 $2.60 $2.60 91,806
2018-11-15 $2.35 $2.49 $2.30 $2.44 $2.44 50,820
2018-11-14 $2.31 $2.46 $2.28 $2.38 $2.38 83,557
2018-11-13 $2.49 $2.49 $2.25 $2.31 $2.31 176,538
2018-11-12 $2.65 $2.67 $2.50 $2.54 $2.54 82,651
2018-11-09 $2.60 $2.65 $2.55 $2.63 $2.63 109,136
2018-11-08 $2.73 $2.73 $2.65 $2.65 $2.65 60,125
2018-11-07 $2.72 $2.79 $2.67 $2.68 $2.68 55,842
2018-11-06 $2.75 $2.78 $2.75 $2.76 $2.76 22,533
2018-11-05 $2.75 $2.84 $2.75 $2.80 $2.80 65,823
2018-11-02 $2.80 $2.89 $2.75 $2.75 $2.75 78,794
2018-11-01 $2.61 $2.87 $2.61 $2.86 $2.86 114,289
2018-10-31 $2.53 $2.63 $2.51 $2.63 $2.63 81,303
2018-10-30 $2.55 $2.55 $2.49 $2.53 $2.53 114,939
2018-10-29 $2.66 $2.66 $2.55 $2.60 $2.60 100,744
2018-10-26 $2.54 $2.68 $2.53 $2.63 $2.63 84,865
2018-10-25 $2.73 $2.73 $2.51 $2.56 $2.56 116,505
2018-10-24 $2.81 $2.82 $2.69 $2.75 $2.75 61,361
2018-10-23 $2.97 $3.03 $2.72 $2.78 $2.78 116,582
2018-10-22 $3.07 $3.07 $2.71 $2.79 $2.79 68,595
2018-10-19 $2.90 $2.95 $2.75 $2.95 $2.95 34,832
2018-10-18 $2.85 $2.85 $2.73 $2.84 $2.84 41,586
2018-10-17 $2.90 $2.90 $2.79 $2.79 $2.79 57,295
2018-10-16 $2.82 $2.90 $2.76 $2.90 $2.90 141,183
2018-10-15 $2.70 $2.82 $2.65 $2.82 $2.82 115,792
2018-10-12 $2.62 $2.90 $2.62 $2.65 $2.65 92,911
2018-10-11 $2.91 $2.91 $2.54 $2.68 $2.68 122,995
2018-10-10 $2.99 $2.99 $2.51 $2.53 $2.53 143,093
2018-10-09 $2.86 $3.00 $2.55 $3.00 $3.00 77,931
2018-10-08 $2.90 $3.00 $2.73 $2.73 $2.73 74,610
2018-10-05 $2.72 $2.90 $2.55 $2.90 $2.90 88,298
2018-10-04 $2.70 $2.71 $2.55 $2.65 $2.65 145,942
2018-10-03 $2.89 $2.90 $2.55 $2.70 $2.70 428,400
2018-10-02 $2.56 $2.56 $2.45 $2.50 $2.50 54,054
2018-10-01 $2.48 $2.50 $2.40 $2.50 $2.50 61,547
2018-09-28 $2.42 $2.50 $2.42 $2.45 $2.45 37,935
2018-09-27 $2.44 $2.47 $2.40 $2.41 $2.41 17,601
2018-09-26 $2.48 $2.49 $2.43 $2.45 $2.45 32,446
2018-09-25 $2.48 $2.49 $2.47 $2.49 $2.49 7,738
2018-09-24 $2.54 $2.56 $2.43 $2.45 $2.45 25,084
2018-09-21 $2.59 $2.62 $2.45 $2.56 $2.56 15,014
2018-09-20 $2.50 $2.71 $2.50 $2.57 $2.57 103,538
2018-09-19 $2.40 $2.56 $2.30 $2.50 $2.50 87,747
2018-09-18 $2.48 $2.50 $2.35 $2.35 $2.35 62,038
2018-09-17 $2.44 $2.50 $2.43 $2.45 $2.45 31,418
2018-09-14 $2.42 $2.45 $2.39 $2.42 $2.42 13,818
2018-09-13 $2.50 $2.50 $2.40 $2.43 $2.43 50,866
2018-09-12 $2.24 $2.48 $2.23 $2.43 $2.43 56,043
2018-09-11 $2.30 $2.32 $2.20 $2.25 $2.25 57,432
2018-09-10 $2.40 $2.40 $2.30 $2.32 $2.32 28,149
2018-09-07 $2.50 $2.50 $2.32 $2.37 $2.37 28,773
2018-09-06 $2.43 $2.46 $2.28 $2.44 $2.44 27,701
2018-09-05 $2.36 $2.50 $2.32 $2.40 $2.40 63,199
2018-09-04 $2.45 $2.55 $2.36 $2.40 $2.40 56,234
2018-08-31 $2.49 $2.57 $2.39 $2.45 $2.45 72,712
2018-08-30 $2.50 $2.58 $2.45 $2.52 $2.52 27,780
2018-08-29 $2.60 $2.60 $2.51 $2.56 $2.56 43,727
2018-08-28 $2.50 $2.60 $2.45 $2.60 $2.60 44,061
2018-08-27 $2.47 $2.51 $2.45 $2.50 $2.50 22,985
2018-08-24 $2.40 $2.51 $2.38 $2.45 $2.45 77,766
2018-08-23 $2.18 $2.54 $2.18 $2.40 $2.40 93,253
2018-08-22 $2.36 $2.42 $2.15 $2.42 $2.42 30,774
2018-08-21 $2.26 $2.52 $2.26 $2.35 $2.35 44,452
2018-08-20 $2.28 $2.34 $2.20 $2.26 $2.26 38,862
2018-08-17 $2.19 $2.28 $2.17 $2.22 $2.22 30,260
2018-08-16 $2.09 $2.21 $2.07 $2.20 $2.20 30,391
2018-08-15 $2.08 $2.08 $1.97 $2.00 $2.00 174,409
2018-08-14 $2.27 $2.27 $2.01 $2.12 $2.12 88,214
2018-08-13 $2.34 $2.38 $2.28 $2.32 $2.32 116,740
2018-08-10 $2.44 $2.44 $2.38 $2.39 $2.39 54,505
2018-08-09 $2.43 $2.46 $2.41 $2.45 $2.45 2,722
2018-08-08 $2.40 $2.45 $2.39 $2.43 $2.43 23,291
2018-08-07 $2.44 $2.46 $2.38 $2.41 $2.41 31,229
2018-08-06 $2.67 $2.67 $2.38 $2.39 $2.39 52,365
2018-08-03 $2.44 $2.51 $2.42 $2.46 $2.46 41,929
2018-08-02 $2.45 $2.50 $2.41 $2.46 $2.46 47,762
2018-08-01 $2.60 $2.61 $2.46 $2.53 $2.53 37,279
2018-07-31 $2.62 $2.62 $2.56 $2.59 $2.59 94,045
2018-07-30 $2.68 $2.76 $2.60 $2.60 $2.60 52,122
2018-07-27 $2.63 $2.73 $2.63 $2.68 $2.68 43,110
2018-07-26 $2.63 $2.66 $2.54 $2.60 $2.60 40,815
2018-07-25 $2.47 $2.65 $2.43 $2.64 $2.64 54,001
2018-07-24 $2.49 $2.55 $2.40 $2.47 $2.47 58,055
2018-07-23 $2.45 $2.48 $2.38 $2.41 $2.41 22,349
2018-07-20 $2.43 $2.50 $2.40 $2.49 $2.49 41,048
2018-07-19 $2.39 $2.43 $2.36 $2.39 $2.39 27,516
2018-07-18 $2.30 $2.49 $2.29 $2.34 $2.34 36,464
2018-07-17 $2.20 $2.27 $2.19 $2.27 $2.27 37,215
2018-07-16 $2.25 $2.25 $2.20 $2.20 $2.20 5,602
2018-07-13 $2.37 $2.37 $2.21 $2.22 $2.22 15,546
2018-07-12 $2.33 $2.35 $2.25 $2.29 $2.29 19,558
2018-07-11 $2.48 $2.48 $2.30 $2.32 $2.32 65,600
2018-07-10 $2.27 $2.59 $2.27 $2.53 $2.53 151,104
2018-07-09 $2.17 $2.25 $2.11 $2.23 $2.23 69,269
2018-07-06 $2.13 $2.18 $2.11 $2.13 $2.13 49,795
2018-07-05 $2.13 $2.14 $2.11 $2.11 $2.11 24,088
2018-07-03 $2.05 $2.15 $2.04 $2.11 $2.11 20,515
2018-07-02 $2.04 $2.04 $1.91 $2.02 $2.02 12,076
2018-06-29 $2.04 $2.14 $2.04 $2.09 $2.09 16,736
2018-06-28 $2.10 $2.10 $2.03 $2.04 $2.04 53,538
2018-06-27 $2.07 $2.10 $2.03 $2.10 $2.10 21,220
2018-06-26 $2.10 $2.11 $2.09 $2.09 $2.09 11,810
2018-06-25 $2.17 $2.17 $2.11 $2.14 $2.14 11,271
2018-06-22 $2.25 $2.25 $2.18 $2.20 $2.20 153,887
2018-06-21 $1.99 $2.22 $1.99 $2.18 $2.18 34,660
2018-06-20 $2.02 $2.09 $2.02 $2.04 $2.04 54,552
2018-06-19 $2.16 $2.19 $2.10 $2.11 $2.11 47,407
2018-06-18 $2.21 $2.21 $2.11 $2.15 $2.15 40,863
2018-06-15 $2.20 $2.21 $2.10 $2.18 $2.18 195,758
2018-06-14 $2.20 $2.25 $2.17 $2.17 $2.17 94,614
2018-06-13 $2.11 $2.16 $2.05 $2.13 $2.13 67,647
2018-06-12 $2.08 $2.32 $2.08 $2.15 $2.15 101,419
2018-06-11 $2.06 $2.09 $2.03 $2.04 $2.04 48,156
2018-06-08 $2.03 $2.07 $2.03 $2.06 $2.06 25,296
2018-06-07 $1.98 $2.06 $1.97 $2.04 $2.04 61,169
2018-06-06 $1.95 $2.00 $1.95 $1.98 $1.98 24,435
2018-06-05 $1.90 $1.97 $1.90 $1.95 $1.95 9,521
2018-06-04 $2.00 $2.01 $1.89 $1.92 $1.92 29,939
2018-06-01 $2.03 $2.04 $2.01 $2.04 $2.04 68,735
2018-05-31 $2.13 $2.13 $1.98 $2.03 $2.03 73,019
2018-05-30 $1.96 $2.10 $1.94 $2.09 $2.09 51,746
2018-05-29 $1.90 $2.00 $1.88 $1.96 $1.96 55,352
2018-05-25 $1.86 $1.87 $1.82 $1.86 $1.86 24,432
2018-05-24 $1.82 $1.87 $1.76 $1.87 $1.87 38,410
2018-05-23 $1.78 $1.81 $1.77 $1.80 $1.80 15,135
2018-05-22 $1.75 $1.81 $1.71 $1.75 $1.75 24,011
2018-05-21 $1.66 $1.72 $1.66 $1.71 $1.71 8,567
2018-05-18 $1.78 $1.78 $1.70 $1.73 $1.73 17,979
2018-05-17 $1.79 $1.86 $1.74 $1.77 $1.77 30,786
2018-05-16 $1.74 $1.88 $1.74 $1.86 $1.86 55,291
2018-05-15 $1.73 $1.80 $1.71 $1.77 $1.77 39,071
2018-05-14 $1.74 $1.85 $1.72 $1.84 $1.84 22,464
2018-05-11 $1.81 $1.81 $1.73 $1.75 $1.75 59,000
2018-05-10 $1.77 $1.82 $1.77 $1.80 $1.80 14,098
2018-05-09 $1.80 $1.85 $1.78 $1.81 $1.81 11,350
2018-05-08 $1.83 $1.84 $1.79 $1.80 $1.80 56,589
2018-05-07 $1.89 $1.91 $1.85 $1.86 $1.86 32,162
2018-05-04 $2.00 $2.00 $1.91 $1.91 $1.91 20,106
2018-05-03 $1.94 $2.00 $1.80 $1.99 $1.99 78,560
2018-05-02 $1.92 $1.95 $1.91 $1.94 $1.94 25,266
2018-05-01 $1.95 $1.95 $1.85 $1.93 $1.93 35,783
2018-04-30 $1.75 $1.93 $1.75 $1.86 $1.86 73,553
2018-04-27 $1.65 $1.80 $1.65 $1.78 $1.78 26,501
2018-04-26 $1.68 $1.75 $1.67 $1.67 $1.67 22,912
2018-04-25 $1.64 $1.70 $1.64 $1.67 $1.67 14,150
2018-04-24 $1.74 $1.78 $1.63 $1.66 $1.66 23,393
2018-04-23 $1.67 $1.71 $1.65 $1.71 $1.71 6,502
2018-04-20 $1.60 $1.66 $1.60 $1.66 $1.66 15,182
2018-04-19 $1.64 $1.65 $1.61 $1.61 $1.61 23,756
2018-04-18 $1.68 $1.70 $1.64 $1.64 $1.64 72,623
2018-04-17 $1.58 $1.67 $1.58 $1.66 $1.66 53,691
2018-04-16 $1.63 $1.69 $1.63 $1.64 $1.64 26,131
2018-04-13 $1.64 $1.68 $1.63 $1.66 $1.66 28,849
2018-04-12 $1.65 $1.69 $1.64 $1.65 $1.65 9,455
2018-04-11 $1.70 $1.73 $1.65 $1.65 $1.65 17,263
2018-04-10 $1.75 $1.78 $1.65 $1.68 $1.68 18,372
2018-04-09 $1.73 $1.74 $1.69 $1.71 $1.71 18,207
2018-04-06 $1.74 $1.77 $1.71 $1.73 $1.73 20,880
2018-04-05 $1.72 $1.76 $1.72 $1.72 $1.72 18,415
2018-04-04 $1.73 $1.75 $1.72 $1.75 $1.75 27,262
2018-04-03 $1.72 $1.79 $1.67 $1.73 $1.73 114,474
2018-04-02 $1.78 $1.81 $1.75 $1.78 $1.78 33,817
2018-03-29 $1.76 $1.82 $1.74 $1.80 $1.80 11,529
2018-03-28 $1.75 $1.79 $1.74 $1.74 $1.74 24,977
2018-03-27 $1.80 $1.80 $1.74 $1.78 $1.78 39,682
2018-03-26 $1.86 $1.86 $1.79 $1.79 $1.79 38,452
2018-03-23 $1.75 $1.87 $1.75 $1.82 $1.82 43,042
2018-03-22 $1.80 $1.80 $1.73 $1.73 $1.73 16,459
2018-03-21 $1.78 $1.78 $1.71 $1.74 $1.74 26,913
2018-03-20 $1.62 $1.74 $1.61 $1.70 $1.70 38,587
2018-03-19 $1.65 $1.66 $1.62 $1.62 $1.62 52,341
2018-03-16 $1.63 $1.68 $1.62 $1.63 $1.63 146,785
2018-03-15 $1.71 $1.71 $1.67 $1.68 $1.68 31,794
2018-03-14 $1.84 $1.88 $1.70 $1.73 $1.73 37,725
2018-03-13 $1.86 $1.91 $1.85 $1.87 $1.87 34,073
2018-03-12 $1.92 $1.98 $1.87 $1.88 $1.88 27,313
2018-03-09 $1.92 $1.97 $1.89 $1.90 $1.90 37,038
2018-03-08 $1.94 $1.96 $1.90 $1.94 $1.94 29,433
2018-03-07 $1.95 $1.96 $1.89 $1.92 $1.92 34,120
2018-03-06 $1.97 $1.99 $1.86 $1.99 $1.99 65,114
2018-03-05 $1.84 $1.87 $1.84 $1.85 $1.85 16,519
2018-03-02 $1.83 $1.85 $1.81 $1.82 $1.82 28,332
2018-03-01 $1.86 $1.86 $1.79 $1.85 $1.85 31,992
2018-02-28 $1.82 $1.89 $1.79 $1.88 $1.88 15,493
2018-02-27 $1.92 $1.97 $1.85 $1.85 $1.85 50,876
2018-02-26 $1.91 $1.91 $1.84 $1.90 $1.90 25,449
2018-02-23 $1.89 $1.89 $1.81 $1.88 $1.88 65,884
2018-02-22 $1.77 $1.82 $1.75 $1.80 $1.80 22,033
2018-02-21 $1.75 $1.84 $1.75 $1.77 $1.77 15,798
2018-02-20 $1.68 $1.80 $1.68 $1.77 $1.77 33,031
2018-02-16 $1.80 $1.84 $1.77 $1.78 $1.78 43,503
2018-02-15 $1.85 $1.85 $1.76 $1.80 $1.80 56,417
2018-02-14 $1.64 $1.80 $1.64 $1.74 $1.74 110,789
2018-02-13 $1.54 $1.64 $1.54 $1.61 $1.61 48,742
2018-02-12 $1.53 $1.60 $1.53 $1.59 $1.59 38,565
2018-02-09 $1.55 $1.59 $1.54 $1.58 $1.58 37,187
2018-02-08 $1.53 $1.62 $1.53 $1.58 $1.58 17,790
2018-02-07 $1.62 $1.66 $1.55 $1.56 $1.56 45,466
2018-02-06 $1.59 $1.64 $1.53 $1.61 $1.61 37,740
2018-02-05 $1.46 $1.51 $1.46 $1.51 $1.51 41,043
2018-02-02 $1.52 $1.59 $1.46 $1.53 $1.53 46,467
2018-02-01 $1.63 $1.63 $1.58 $1.59 $1.59 14,786
2018-01-31 $1.67 $1.67 $1.59 $1.61 $1.61 20,351
2018-01-30 $1.61 $1.67 $1.60 $1.60 $1.60 77,409
2018-01-29 $1.59 $1.70 $1.55 $1.62 $1.62 97,441
2018-01-26 $1.59 $1.60 $1.53 $1.59 $1.59 46,795
2018-01-25 $1.56 $1.62 $1.53 $1.60 $1.60 30,451
2018-01-24 $1.61 $1.62 $1.48 $1.57 $1.57 69,391
2018-01-23 $1.59 $1.59 $1.41 $1.50 $1.50 83,831
2018-01-22 $1.52 $1.60 $1.52 $1.56 $1.56 65,266
2018-01-19 $1.55 $1.59 $1.53 $1.53 $1.53 41,357
2018-01-18 $1.59 $1.62 $1.56 $1.56 $1.56 50,509
2018-01-17 $1.60 $1.60 $1.56 $1.59 $1.59 62,438
2018-01-16 $1.67 $1.70 $1.59 $1.60 $1.60 19,265
2018-01-12 $1.62 $1.64 $1.53 $1.59 $1.59 39,441
2018-01-11 $1.66 $1.68 $1.59 $1.59 $1.59 45,677
2018-01-10 $1.65 $2.01 $1.64 $1.67 $1.67 67,002
2018-01-09 $1.68 $1.69 $1.61 $1.64 $1.64 64,115
2018-01-08 $1.67 $1.70 $1.63 $1.68 $1.68 67,733
2018-01-05 $1.72 $1.74 $1.61 $1.65 $1.65 186,579
2018-01-04 $1.64 $1.86 $1.60 $1.61 $1.61 123,049
2018-01-03 $1.54 $1.64 $1.47 $1.54 $1.54 127,805
2018-01-02 $1.47 $1.56 $1.45 $1.46 $1.46 152,718
2017-12-29 $1.48 $1.48 $1.39 $1.42 $1.42 65,527
2017-12-28 $1.47 $1.51 $1.40 $1.45 $1.45 64,034
2017-12-27 $1.35 $1.51 $1.32 $1.39 $1.39 96,222
2017-12-26 $1.40 $1.43 $1.35 $1.38 $1.38 44,695
2017-12-22 $1.30 $1.33 $1.25 $1.27 $1.27 34,964
2017-12-21 $1.31 $1.32 $1.25 $1.30 $1.30 33,082
2017-12-20 $1.35 $1.35 $1.30 $1.31 $1.31 27,605
2017-12-19 $1.40 $1.40 $1.33 $1.33 $1.33 37,652
2017-12-18 $1.36 $1.40 $1.30 $1.36 $1.36 58,062
2017-12-15 $1.31 $1.35 $1.25 $1.32 $1.32 40,510
2017-12-14 $1.14 $1.24 $1.14 $1.24 $1.24 32,366
2017-12-13 $1.07 $1.10 $1.01 $1.10 $1.10 40,166
2017-12-12 $1.00 $1.06 $0.99 $1.02 $1.02 22,480
2017-12-11 $1.00 $1.04 $0.97 $1.00 $1.00 12,153
2017-12-08 $0.99 $1.08 $0.99 $1.03 $1.03 90,158
2017-12-07 $1.00 $1.06 $0.99 $1.01 $1.01 25,264
2017-12-06 $1.07 $1.07 $0.98 $1.01 $1.01 27,849
2017-12-05 $1.02 $1.05 $1.00 $1.03 $1.03 50,406
2017-12-04 $1.15 $1.15 $1.02 $1.04 $1.04 66,623
2017-12-01 $1.01 $1.11 $0.98 $1.09 $1.09 39,715
2017-11-30 $0.87 $0.99 $0.87 $0.97 $0.97 45,199
2017-11-29 $0.87 $0.92 $0.87 $0.90 $0.90 17,542
2017-11-28 $0.94 $0.97 $0.90 $0.91 $0.91 48,442
2017-11-27 $0.95 $0.98 $0.90 $0.90 $0.90 37,126
2017-11-24 $0.92 $0.92 $0.90 $0.92 $0.92 10,738
2017-11-22 $0.90 $1.00 $0.90 $0.92 $0.92 19,315
2017-11-21 $0.99 $0.99 $0.94 $0.94 $0.94 5,818
2017-11-20 $0.92 $0.96 $0.87 $0.96 $0.96 33,246
2017-11-17 $0.87 $0.97 $0.87 $0.95 $0.95 46,696
2017-11-16 $0.92 $0.92 $0.84 $0.90 $0.90 258,054
2017-11-15 $0.98 $0.99 $0.90 $0.93 $0.93 30,791
2017-11-14 $1.00 $1.00 $0.98 $0.98 $0.98 28,990
2017-11-13 $1.00 $1.03 $0.99 $0.99 $0.99 33,167
2017-11-10 $1.10 $1.10 $1.01 $1.01 $1.01 20,895
2017-11-09 $1.13 $1.13 $1.08 $1.08 $1.08 8,174
2017-11-08 $1.12 $1.16 $1.10 $1.10 $1.10 7,217
2017-11-07 $1.06 $1.20 $1.06 $1.16 $1.16 27,086
2017-11-06 $1.04 $1.12 $1.04 $1.11 $1.11 24,762
2017-11-03 $1.07 $1.10 $1.06 $1.07 $1.07 21,112
2017-11-02 $1.09 $1.11 $1.05 $1.10 $1.10 18,280
2017-11-01 $0.98 $1.11 $0.98 $1.11 $1.11 37,743
2017-10-31 $1.01 $1.02 $1.00 $1.00 $1.00 23,033
2017-10-30 $1.01 $1.04 $0.99 $1.02 $1.02 16,150
2017-10-27 $0.98 $1.02 $0.96 $1.02 $1.02 29,370
2017-10-26 $0.99 $1.02 $0.97 $0.99 $0.99 45,412
2017-10-25 $0.97 $0.99 $0.95 $0.97 $0.97 11,155
2017-10-24 $0.99 $1.02 $0.96 $0.97 $0.97 18,302
2017-10-23 $0.96 $1.00 $0.96 $1.00 $1.00 20,452
2017-10-20 $1.09 $1.09 $0.97 $0.97 $0.97 25,550
2017-10-19 $1.00 $1.14 $1.00 $1.05 $1.05 46,683
2017-10-18 $1.01 $1.03 $0.99 $1.00 $1.00 24,296
2017-10-17 $1.05 $1.06 $0.98 $1.02 $1.02 114,156
2017-10-16 $1.10 $1.12 $1.05 $1.07 $1.07 60,544
2017-10-13 $1.19 $1.19 $1.07 $1.11 $1.11 57,793
2017-10-12 $1.18 $1.20 $1.17 $1.18 $1.18 8,507
2017-10-11 $1.17 $1.20 $1.17 $1.20 $1.20 4,367
2017-10-10 $1.22 $1.22 $1.18 $1.20 $1.20 37,138
2017-10-09 $1.25 $1.25 $1.15 $1.18 $1.18 8,986
2017-10-06 $1.20 $1.20 $1.16 $1.16 $1.16 8,507
2017-10-05 $1.22 $1.23 $1.14 $1.16 $1.16 126,469
2017-10-04 $1.20 $1.23 $1.16 $1.23 $1.23 45,377
2017-10-03 $1.16 $1.19 $1.15 $1.17 $1.17 14,464
2017-10-02 $1.16 $1.20 $1.16 $1.16 $1.16 18,647
2017-09-29 $1.16 $1.18 $1.16 $1.17 $1.17 5,649
2017-09-28 $1.17 $1.18 $1.15 $1.17 $1.17 20,850
2017-09-27 $1.18 $1.19 $1.17 $1.17 $1.17 5,550
2017-09-26 $1.14 $1.22 $1.14 $1.18 $1.18 13,606
2017-09-25 $1.17 $1.24 $1.17 $1.20 $1.20 10,732
2017-09-22 $1.18 $1.25 $1.17 $1.18 $1.18 28,106
2017-09-21 $1.16 $1.20 $1.15 $1.17 $1.17 28,076
2017-09-20 $1.17 $1.29 $1.17 $1.23 $1.23 33,094
2017-09-19 $1.16 $1.20 $1.15 $1.18 $1.18 25,165
2017-09-18 $1.20 $1.23 $1.16 $1.16 $1.16 10,978
2017-09-15 $1.21 $1.24 $1.19 $1.19 $1.19 14,313
2017-09-14 $1.15 $1.20 $1.15 $1.19 $1.19 63,613
2017-09-13 $1.27 $1.27 $1.15 $1.15 $1.15 13,553
2017-09-12 $1.17 $1.24 $1.15 $1.24 $1.24 21,982
2017-09-11 $1.22 $1.22 $1.16 $1.20 $1.20 16,287
2017-09-08 $1.25 $1.25 $1.20 $1.20 $1.20 38,974
2017-09-07 $1.26 $1.27 $1.23 $1.24 $1.24 21,450
2017-09-06 $1.23 $1.25 $1.16 $1.24 $1.24 61,119
2017-09-05 $1.35 $1.35 $1.22 $1.25 $1.25 61,859
2017-09-01 $1.31 $1.33 $1.31 $1.32 $1.32 19,450
2017-08-31 $1.29 $1.31 $1.25 $1.28 $1.28 21,746
2017-08-30 $1.28 $1.31 $1.25 $1.27 $1.27 12,362
2017-08-29 $1.26 $1.32 $1.25 $1.25 $1.25 49,907
2017-08-28 $1.32 $1.35 $1.25 $1.29 $1.29 57,099
2017-08-25 $1.34 $1.36 $1.34 $1.34 $1.34 15,996
2017-08-24 $1.35 $1.36 $1.34 $1.36 $1.36 3,973
2017-08-23 $1.36 $1.39 $1.23 $1.39 $1.39 19,085
2017-08-22 $1.40 $1.40 $1.37 $1.38 $1.38 3,945
2017-08-21 $1.37 $1.39 $1.36 $1.39 $1.39 8,577
2017-08-18 $1.40 $1.41 $1.36 $1.36 $1.36 6,368
2017-08-17 $1.41 $1.41 $1.36 $1.36 $1.36 7,223
2017-08-16 $1.36 $1.39 $1.34 $1.39 $1.39 7,000
2017-08-15 $1.32 $1.39 $1.32 $1.36 $1.36 3,890
2017-08-14 $1.44 $1.44 $1.29 $1.36 $1.36 26,584
2017-08-11 $1.42 $1.46 $1.29 $1.35 $1.35 31,025
2017-08-10 $1.50 $1.54 $1.40 $1.41 $1.41 40,407
2017-08-09 $1.43 $1.52 $1.43 $1.48 $1.48 20,714
2017-08-08 $1.42 $1.43 $1.41 $1.43 $1.43 17,067
2017-08-07 $1.42 $1.49 $1.41 $1.47 $1.47 33,532
2017-08-04 $1.47 $1.49 $1.42 $1.48 $1.48 17,683
2017-08-03 $1.42 $1.54 $1.42 $1.48 $1.48 9,176
2017-08-02 $1.52 $1.52 $1.42 $1.46 $1.46 6,935
2017-08-01 $1.45 $1.55 $1.44 $1.54 $1.54 13,420
2017-07-31 $1.46 $1.57 $1.45 $1.54 $1.54 14,410
2017-07-28 $1.47 $1.53 $1.47 $1.52 $1.52 16,771
2017-07-27 $1.49 $1.50 $1.43 $1.43 $1.43 12,116
2017-07-26 $1.44 $1.49 $1.42 $1.49 $1.49 18,209
2017-07-25 $1.40 $1.46 $1.40 $1.46 $1.46 19,710
2017-07-24 $1.42 $1.42 $1.36 $1.36 $1.36 9,924
2017-07-21 $1.41 $1.44 $1.40 $1.42 $1.42 12,848
2017-07-20 $1.35 $1.40 $1.35 $1.40 $1.40 2,525
2017-07-19 $1.39 $1.41 $1.36 $1.38 $1.38 18,044
2017-07-18 $1.43 $1.43 $1.42 $1.42 $1.42 14,423
2017-07-17 $1.40 $1.44 $1.40 $1.42 $1.42 15,470
2017-07-14 $1.35 $1.45 $1.35 $1.38 $1.38 15,094
2017-07-13 $1.37 $1.40 $1.33 $1.33 $1.33 22,606
2017-07-12 $1.42 $1.42 $1.35 $1.38 $1.38 13,226
2017-07-11 $1.32 $1.37 $1.31 $1.36 $1.36 18,670
2017-07-10 $1.30 $1.30 $1.27 $1.30 $1.30 28,500
2017-07-07 $1.33 $1.37 $1.30 $1.33 $1.33 18,648
2017-07-06 $1.47 $1.47 $1.35 $1.41 $1.41 23,682
2017-07-05 $1.40 $1.47 $1.35 $1.36 $1.36 38,105
2017-07-03 $1.40 $1.40 $1.37 $1.37 $1.37 9,140
2017-06-30 $1.42 $1.45 $1.42 $1.42 $1.42 13,355
2017-06-29 $1.42 $1.44 $1.41 $1.44 $1.44 63,549
2017-06-28 $1.44 $1.44 $1.42 $1.42 $1.42 9,499
2017-06-27 $1.40 $1.42 $1.40 $1.42 $1.42 11,588
2017-06-26 $1.47 $1.47 $1.39 $1.42 $1.42 9,405
2017-06-23 $1.50 $1.51 $1.42 $1.47 $1.47 9,704
2017-06-22 $1.35 $1.46 $1.33 $1.44 $1.44 27,822
2017-06-21 $1.27 $1.31 $1.25 $1.31 $1.31 16,167
2017-06-20 $1.31 $1.33 $1.23 $1.25 $1.25 34,075
2017-06-19 $1.39 $1.39 $1.26 $1.30 $1.30 36,053
2017-06-16 $1.40 $1.42 $1.35 $1.41 $1.41 35,872
2017-06-15 $1.40 $1.42 $1.37 $1.42 $1.42 17,054
2017-06-14 $1.48 $1.55 $1.42 $1.43 $1.43 26,151
2017-06-13 $1.43 $1.47 $1.40 $1.45 $1.45 25,872
2017-06-12 $1.46 $1.46 $1.40 $1.43 $1.43 11,030
2017-06-09 $1.45 $1.46 $1.43 $1.46 $1.46 8,648
2017-06-08 $1.60 $1.60 $1.39 $1.43 $1.43 10,516
2017-06-07 $1.50 $1.52 $1.39 $1.50 $1.50 14,423
2017-06-06 $1.50 $1.53 $1.46 $1.50 $1.50 17,971
2017-06-05 $1.43 $1.50 $1.40 $1.46 $1.46 31,728
2017-06-02 $1.45 $1.50 $1.43 $1.43 $1.43 18,357
2017-06-01 $1.46 $1.47 $1.44 $1.46 $1.46 8,460
2017-05-31 $1.44 $1.58 $1.43 $1.44 $1.44 7,396
2017-05-30 $1.54 $1.68 $1.45 $1.45 $1.45 12,793
2017-05-26 $1.48 $1.70 $1.48 $1.54 $1.54 18,057
2017-05-25 $1.37 $1.50 $1.37 $1.47 $1.47 29,888
2017-05-24 $1.50 $1.51 $1.30 $1.47 $1.47 52,383
2017-05-23 $1.75 $1.75 $1.50 $1.51 $1.51 50,960
2017-05-22 $1.76 $2.10 $1.51 $1.70 $1.70 58,837
2017-05-19 $1.46 $1.90 $1.46 $1.75 $1.75 8,842
2017-05-18 $1.48 $1.50 $1.46 $1.46 $1.46 16,400
2017-05-17 $1.60 $1.60 $1.47 $1.49 $1.49 26,107
2017-05-16 $1.55 $1.62 $1.50 $1.56 $1.56 19,157
2017-05-15 $1.42 $1.62 $1.42 $1.54 $1.54 72,426
2017-05-12 $1.30 $1.49 $1.30 $1.49 $1.49 27,637
2017-05-11 $1.33 $1.41 $1.28 $1.37 $1.37 23,375
2017-05-10 $1.40 $1.47 $1.28 $1.33 $1.33 34,009
2017-05-09 $1.35 $1.37 $1.29 $1.35 $1.35 16,798
2017-05-08 $1.39 $1.41 $1.32 $1.35 $1.35 60,637
2017-05-05 $1.18 $1.39 $1.17 $1.37 $1.37 23,527
2017-05-04 $1.22 $1.22 $1.18 $1.18 $1.18 23,464
2017-05-03 $1.19 $1.25 $1.18 $1.20 $1.20 17,714
2017-05-02 $1.21 $1.23 $1.17 $1.18 $1.18 33,292
2017-05-01 $1.17 $1.34 $1.17 $1.23 $1.23 28,712
2017-04-28 $1.17 $1.21 $1.16 $1.18 $1.18 24,550
2017-04-27 $1.18 $1.19 $1.15 $1.17 $1.17 35,771
2017-04-26 $1.14 $1.16 $1.08 $1.16 $1.16 102,442
2017-04-25 $1.30 $1.30 $1.13 $1.18 $1.18 35,935
2017-04-24 $1.37 $1.37 $1.28 $1.31 $1.31 33,394
2017-04-21 $1.30 $1.37 $1.27 $1.35 $1.35 19,738
2017-04-20 $1.29 $1.34 $1.27 $1.29 $1.29 23,748
2017-04-19 $1.44 $1.45 $1.24 $1.26 $1.26 99,068
2017-04-18 $1.46 $1.49 $1.44 $1.46 $1.46 24,835
2017-04-17 $1.46 $1.52 $1.46 $1.49 $1.49 22,121
2017-04-13 $1.52 $1.52 $1.46 $1.49 $1.49 32,635
2017-04-12 $1.50 $1.52 $1.46 $1.51 $1.51 8,621
2017-04-11 $1.49 $1.55 $1.46 $1.50 $1.50 19,380
2017-04-10 $1.47 $1.51 $1.47 $1.49 $1.49 41,283
2017-04-07 $1.51 $1.54 $1.48 $1.50 $1.50 42,098
2017-04-06 $1.48 $1.52 $1.48 $1.50 $1.50 22,099
2017-04-05 $1.50 $1.52 $1.49 $1.51 $1.51 9,045
2017-04-04 $1.53 $1.53 $1.50 $1.51 $1.51 15,296
2017-04-03 $1.53 $1.57 $1.51 $1.53 $1.53 40,485
2017-03-31 $1.54 $1.57 $1.53 $1.55 $1.55 17,479
2017-03-30 $1.53 $1.55 $1.51 $1.51 $1.51 7,411
2017-03-29 $1.50 $1.54 $1.50 $1.54 $1.54 20,920
2017-03-28 $1.53 $1.56 $1.49 $1.52 $1.52 11,415
2017-03-27 $1.55 $1.63 $1.49 $1.51 $1.51 93,892
2017-03-24 $1.55 $1.57 $1.53 $1.53 $1.53 10,480
2017-03-23 $1.60 $1.62 $1.55 $1.55 $1.55 25,739
2017-03-22 $1.54 $1.57 $1.51 $1.53 $1.53 26,698
2017-03-21 $1.52 $1.56 $1.50 $1.55 $1.55 18,009
2017-03-20 $1.48 $1.65 $1.48 $1.50 $1.50 34,678
2017-03-17 $1.61 $1.61 $1.47 $1.47 $1.47 9,731
2017-03-16 $1.68 $1.71 $1.59 $1.60 $1.60 21,248
2017-03-15 $1.52 $1.63 $1.50 $1.63 $1.63 24,767
2017-03-14 $1.57 $1.62 $1.52 $1.52 $1.52 9,880
2017-03-13 $1.59 $1.67 $1.57 $1.57 $1.57 19,637
2017-03-10 $1.48 $1.59 $1.44 $1.57 $1.57 84,712
2017-03-09 $1.48 $1.58 $1.47 $1.49 $1.49 40,030
2017-03-08 $1.60 $1.60 $1.44 $1.48 $1.48 129,327
2017-03-07 $1.67 $1.70 $1.61 $1.61 $1.61 77,679
2017-03-06 $1.71 $1.80 $1.64 $1.70 $1.70 56,530
2017-03-03 $1.81 $1.81 $1.65 $1.75 $1.75 166,212
2017-03-02 $2.05 $2.10 $1.79 $1.81 $1.81 146,377
2017-03-01 $1.99 $2.03 $1.90 $1.99 $1.99 35,729
2017-02-28 $2.05 $2.05 $1.99 $2.01 $2.01 13,748
2017-02-27 $2.00 $2.09 $1.98 $1.99 $1.99 85,883
2017-02-24 $1.84 $1.96 $1.81 $1.91 $1.91 64,974
2017-02-23 $1.77 $1.87 $1.73 $1.86 $1.86 45,055
2017-02-22 $1.81 $1.81 $1.72 $1.73 $1.73 64,810
2017-02-21 $1.80 $1.88 $1.78 $1.81 $1.81 52,087
2017-02-17 $1.84 $1.89 $1.82 $1.86 $1.86 47,221
2017-02-16 $1.90 $1.90 $1.83 $1.88 $1.88 21,565
2017-02-15 $1.91 $1.92 $1.87 $1.89 $1.89 21,781
2017-02-14 $1.91 $1.92 $1.83 $1.88 $1.88 16,733
2017-02-13 $1.83 $1.89 $1.81 $1.87 $1.87 78,770
2017-02-10 $1.78 $1.84 $1.73 $1.83 $1.83 57,307
2017-02-09 $1.76 $1.80 $1.73 $1.79 $1.79 53,256
2017-02-08 $1.83 $1.86 $1.80 $1.80 $1.80 33,879
2017-02-07 $1.90 $1.95 $1.82 $1.83 $1.83 85,942
2017-02-06 $1.90 $1.94 $1.85 $1.92 $1.92 62,166
2017-02-03 $1.89 $1.91 $1.86 $1.86 $1.86 19,351
2017-02-02 $1.95 $1.95 $1.84 $1.87 $1.87 48,570
2017-02-01 $1.90 $1.94 $1.84 $1.91 $1.91 16,621
2017-01-31 $1.91 $1.92 $1.84 $1.91 $1.91 21,145
2017-01-30 $1.82 $1.94 $1.82 $1.88 $1.88 91,099
2017-01-27 $1.81 $1.90 $1.81 $1.89 $1.89 18,447
2017-01-26 $1.78 $1.87 $1.76 $1.80 $1.80 105,776
2017-01-25 $1.85 $1.89 $1.79 $1.79 $1.79 30,424
2017-01-24 $1.92 $1.92 $1.84 $1.86 $1.86 69,221
2017-01-23 $1.83 $1.93 $1.81 $1.93 $1.93 82,882
2017-01-20 $1.85 $1.87 $1.79 $1.84 $1.84 30,062
2017-01-19 $1.88 $1.89 $1.80 $1.83 $1.83 54,189
2017-01-18 $1.87 $1.91 $1.83 $1.91 $1.91 75,437
2017-01-17 $1.95 $2.06 $1.85 $1.89 $1.89 108,547
2017-01-13 $1.95 $1.97 $1.88 $1.95 $1.95 36,204
2017-01-12 $1.85 $1.95 $1.85 $1.92 $1.92 32,942
2017-01-11 $1.90 $1.95 $1.85 $1.88 $1.88 37,802
2017-01-10 $1.95 $2.01 $1.83 $1.90 $1.90 50,031
2017-01-09 $1.89 $1.99 $1.88 $1.93 $1.93 57,823
2017-01-06 $1.86 $1.91 $1.84 $1.86 $1.86 48,126
2017-01-05 $1.92 $1.93 $1.83 $1.83 $1.83 48,649
2017-01-04 $1.91 $2.01 $1.80 $1.89 $1.89 44,485
2017-01-03 $1.76 $1.90 $1.76 $1.87 $1.87 49,767
2016-12-30 $1.81 $1.86 $1.74 $1.77 $1.77 94,982
2016-12-29 $1.64 $1.74 $1.63 $1.74 $1.74 53,597
2016-12-28 $1.67 $1.67 $1.58 $1.60 $1.60 91,361
2016-12-27 $1.66 $1.66 $1.53 $1.60 $1.60 33,124
2016-12-23 $1.58 $1.63 $1.54 $1.58 $1.58 33,944
2016-12-22 $1.57 $1.60 $1.54 $1.58 $1.58 35,779
2016-12-21 $1.60 $1.61 $1.54 $1.57 $1.57 41,744
2016-12-20 $1.58 $1.62 $1.50 $1.58 $1.58 84,340
2016-12-19 $1.60 $1.66 $1.52 $1.59 $1.59 123,267
2016-12-16 $1.50 $1.60 $1.49 $1.58 $1.58 78,309
2016-12-15 $1.54 $1.60 $1.46 $1.48 $1.48 115,357
2016-12-14 $1.65 $1.70 $1.60 $1.60 $1.60 36,639
2016-12-13 $1.70 $1.73 $1.62 $1.62 $1.62 27,126
2016-12-12 $1.78 $1.78 $1.64 $1.65 $1.65 57,838
2016-12-09 $1.86 $1.87 $1.75 $1.78 $1.78 55,494
2016-12-08 $1.88 $1.93 $1.84 $1.85 $1.85 43,109
2016-12-07 $1.78 $1.93 $1.77 $1.85 $1.85 52,916
2016-12-06 $1.73 $1.78 $1.68 $1.76 $1.76 71,685
2016-12-05 $1.66 $1.81 $1.63 $1.74 $1.74 175,331
2016-12-02 $1.55 $1.66 $1.49 $1.65 $1.65 117,597
2016-12-01 $1.64 $1.64 $1.44 $1.56 $1.56 119,081
2016-11-30 $1.62 $1.63 $1.58 $1.60 $1.60 35,532
2016-11-29 $1.55 $1.62 $1.54 $1.61 $1.61 41,949
2016-11-28 $1.56 $1.65 $1.49 $1.55 $1.55 58,310
2016-11-25 $1.56 $1.56 $1.49 $1.53 $1.53 28,211
2016-11-23 $1.60 $1.60 $1.46 $1.55 $1.55 85,275
2016-11-22 $1.51 $1.59 $1.51 $1.56 $1.56 41,293
2016-11-21 $1.45 $1.64 $1.42 $1.55 $1.55 142,109
2016-11-18 $1.53 $1.56 $1.37 $1.41 $1.41 177,312
2016-11-17 $1.57 $1.65 $1.49 $1.50 $1.50 62,350
2016-11-16 $1.60 $1.63 $1.54 $1.55 $1.55 96,615
2016-11-15 $1.84 $1.91 $1.78 $1.82 $1.82 57,819
2016-11-14 $1.84 $1.92 $1.73 $1.81 $1.81 72,505
2016-11-11 $2.02 $2.10 $1.64 $1.74 $1.74 113,193
2016-11-10 $2.10 $2.10 $1.94 $2.01 $2.01 63,408
2016-11-09 $2.04 $2.10 $2.02 $2.03 $2.03 36,506
2016-11-08 $2.00 $2.07 $1.99 $2.03 $2.03 32,648
2016-11-07 $2.10 $2.13 $1.99 $2.01 $2.01 74,931
2016-11-04 $2.09 $2.14 $2.06 $2.08 $2.08 38,783
2016-11-03 $2.05 $2.11 $2.04 $2.09 $2.09 14,747
2016-11-02 $2.06 $2.14 $2.03 $2.03 $2.03 65,633
2016-11-01 $2.09 $2.15 $2.03 $2.05 $2.05 103,534
2016-10-31 $1.97 $2.11 $1.97 $2.05 $2.05 53,150
2016-10-28 $1.96 $1.99 $1.88 $1.96 $1.96 40,504
2016-10-27 $1.89 $2.02 $1.86 $1.90 $1.90 44,044
2016-10-26 $2.02 $2.02 $1.82 $1.87 $1.87 23,954
2016-10-25 $2.00 $2.05 $1.99 $2.03 $2.03 42,634
2016-10-24 $2.07 $2.11 $1.99 $2.01 $2.01 85,003
2016-10-21 $1.99 $2.04 $1.90 $2.01 $2.01 79,703
2016-10-20 $2.22 $2.22 $1.88 $1.96 $1.96 108,308
2016-10-19 $2.15 $2.32 $2.11 $2.19 $2.19 73,158
2016-10-18 $1.96 $2.14 $1.92 $2.11 $2.11 51,809
2016-10-17 $1.95 $1.98 $1.94 $1.96 $1.96 4,087
2016-10-14 $1.96 $1.99 $1.91 $1.94 $1.94 27,296
2016-10-13 $1.78 $1.96 $1.78 $1.87 $1.87 27,304
2016-10-12 $1.84 $1.84 $1.74 $1.79 $1.79 14,205
2016-10-11 $1.80 $1.92 $1.80 $1.86 $1.86 11,810
2016-10-10 $1.73 $1.75 $1.73 $1.75 $1.75 1,943
2016-10-07 $1.45 $1.75 $1.45 $1.74 $1.74 102,817
2016-10-06 $1.63 $1.63 $1.37 $1.40 $1.40 121,831
2016-10-05 $1.64 $1.65 $1.55 $1.63 $1.63 69,907
2016-10-04 $1.73 $1.75 $1.63 $1.65 $1.65 37,351
2016-10-03 $1.92 $1.92 $1.77 $1.78 $1.78 21,686
2016-09-30 $1.90 $1.95 $1.86 $1.93 $1.93 38,023
2016-09-29 $1.85 $1.92 $1.83 $1.85 $1.85 25,811
2016-09-28 $1.80 $1.91 $1.72 $1.88 $1.88 14,221
2016-09-27 $1.78 $1.85 $1.57 $1.72 $1.72 187,674
2016-09-26 $2.15 $2.20 $1.95 $1.96 $1.96 58,606
2016-09-23 $2.32 $2.33 $2.14 $2.14 $2.14 15,510
2016-09-22 $2.42 $2.49 $2.34 $2.35 $2.35 35,123
2016-09-21 $2.27 $2.40 $2.27 $2.36 $2.36 32,923
2016-09-20 $2.17 $2.27 $2.17 $2.20 $2.20 13,318
2016-09-19 $2.28 $2.28 $2.16 $2.19 $2.19 20,492
2016-09-16 $2.36 $2.36 $2.19 $2.24 $2.24 63,674
2016-09-15 $2.38 $2.41 $2.37 $2.40 $2.40 27,636
2016-09-14 $2.43 $2.57 $2.37 $2.45 $2.45 21,417
2016-09-13 $2.59 $2.59 $2.49 $2.54 $2.54 19,330
2016-09-12 $2.57 $2.60 $2.37 $2.59 $2.59 36,351
2016-09-09 $2.81 $2.84 $2.43 $2.59 $2.59 64,151
2016-09-08 $2.91 $3.03 $2.81 $2.84 $2.84 44,599
2016-09-07 $3.01 $3.06 $2.96 $2.98 $2.98 81,817
2016-09-06 $2.78 $3.13 $2.71 $2.98 $2.98 96,501
2016-09-02 $2.41 $2.74 $2.41 $2.66 $2.66 50,282
2016-09-01 $2.36 $2.43 $2.33 $2.37 $2.37 37,136
2016-08-31 $2.11 $2.37 $2.08 $2.31 $2.31 30,163
2016-08-30 $2.23 $2.23 $2.08 $2.12 $2.12 34,069
2016-08-29 $2.15 $2.20 $2.05 $2.14 $2.14 41,708
2016-08-26 $2.21 $2.36 $2.12 $2.20 $2.20 50,541
2016-08-25 $2.01 $2.17 $1.97 $2.12 $2.12 84,886
2016-08-24 $2.14 $2.18 $2.02 $2.05 $2.05 69,049
2016-08-23 $2.21 $2.29 $2.16 $2.18 $2.18 83,714
2016-08-22 $2.18 $2.30 $2.18 $2.25 $2.25 88,301
2016-08-19 $2.31 $2.36 $2.27 $2.35 $2.35 47,366
2016-08-18 $2.26 $2.34 $2.23 $2.31 $2.31 38,624
2016-08-17 $2.24 $2.25 $2.09 $2.20 $2.20 33,088
2016-08-16 $2.24 $2.34 $2.24 $2.26 $2.26 44,354
2016-08-15 $2.35 $2.36 $2.19 $2.24 $2.24 43,992
2016-08-12 $2.38 $2.40 $2.31 $2.31 $2.31 53,704
2016-08-11 $2.21 $2.36 $2.21 $2.34 $2.34 26,152
2016-08-10 $2.25 $2.31 $2.16 $2.22 $2.22 86,392
2016-08-09 $2.34 $2.38 $2.22 $2.23 $2.23 79,810
2016-08-08 $2.22 $2.48 $2.20 $2.36 $2.36 64,570
2016-08-05 $2.29 $2.33 $2.04 $2.23 $2.23 138,693
2016-08-04 $2.19 $2.50 $2.00 $2.37 $2.37 136,143
2016-08-03 $2.38 $2.40 $1.80 $2.08 $2.08 201,092
2016-08-02 $2.29 $2.29 $2.28 $2.28 $2.28 1,300
2016-08-01 $1.58 $1.58 $1.57 $1.57 $1.57 1,082
2016-07-29 $1.33 $1.75 $1.33 $1.60 $1.60 132,263
2016-07-28 $1.30 $1.36 $1.28 $1.30 $1.30 13,883
2016-07-27 $1.33 $1.37 $1.28 $1.33 $1.33 52,002
2016-07-26 $1.31 $1.40 $1.28 $1.31 $1.31 27,824
2016-07-25 $1.21 $1.39 $1.21 $1.33 $1.33 60,028
2016-07-22 $1.13 $1.21 $1.11 $1.21 $1.21 41,857
2016-07-21 $1.02 $1.13 $1.02 $1.13 $1.13 38,746
2016-07-20 $1.05 $1.08 $0.98 $1.03 $1.03 6,996
2016-07-19 $0.95 $1.08 $0.95 $1.07 $1.07 49,938
2016-07-18 $0.95 $0.97 $0.94 $0.94 $0.94 24,149
2016-07-15 $1.03 $1.04 $0.96 $0.97 $0.97 62,394
2016-07-14 $1.07 $1.07 $1.00 $1.02 $1.02 15,044
2016-07-13 $1.04 $1.05 $1.01 $1.01 $1.01 26,925
2016-07-12 $1.03 $1.06 $1.01 $1.03 $1.03 16,519
2016-07-11 $1.07 $1.08 $1.02 $1.06 $1.06 26,116
2016-07-08 $1.02 $1.08 $1.00 $1.08 $1.08 24,300
2016-07-07 $1.04 $1.06 $0.99 $1.00 $1.00 40,677
2016-07-06 $1.00 $1.07 $1.00 $1.05 $1.05 86,025
2016-07-05 $0.92 $0.97 $0.90 $0.96 $0.96 95,582
2016-07-01 $0.90 $0.95 $0.90 $0.90 $0.90 5,766
2016-06-30 $0.94 $0.95 $0.93 $0.94 $0.94 16,970
2016-06-29 $0.93 $0.94 $0.90 $0.93 $0.93 26,101
2016-06-28 $0.93 $0.95 $0.89 $0.90 $0.90 30,240
2016-06-27 $0.93 $0.94 $0.89 $0.94 $0.94 28,900
2016-06-24 $0.97 $0.98 $0.89 $0.95 $0.95 39,029
2016-06-23 $0.89 $0.89 $0.87 $0.87 $0.87 1,328
2016-06-22 $0.85 $0.88 $0.85 $0.85 $0.85 13,959
2016-06-21 $0.87 $0.89 $0.85 $0.86 $0.86 8,517
2016-06-20 $0.92 $0.97 $0.88 $0.90 $0.90 65,524
2016-06-17 $0.94 $0.96 $0.94 $0.96 $0.96 2,411
2016-06-16 $0.99 $1.00 $0.94 $0.94 $0.94 44,079
2016-06-15 $0.98 $1.00 $0.97 $1.00 $1.00 5,510
2016-06-14 $1.03 $1.04 $0.95 $0.97 $0.97 72,523
2016-06-13 $1.07 $1.11 $1.04 $1.04 $1.04 53,642
2016-06-10 $1.00 $1.07 $1.00 $1.05 $1.05 36,499
2016-06-09 $1.10 $1.10 $1.04 $1.05 $1.05 21,488
2016-06-08 $1.07 $1.10 $1.01 $1.06 $1.06 34,982
2016-06-07 $1.00 $1.05 $1.00 $1.00 $1.00 25,329
2016-06-06 $0.94 $1.17 $0.93 $0.98 $0.98 106,549
2016-06-03 $0.87 $0.94 $0.85 $0.92 $0.92 34,607
2016-06-02 $0.71 $0.79 $0.71 $0.78 $0.78 7,593
2016-06-01 $0.72 $0.72 $0.71 $0.71 $0.71 28,122
2016-05-31 $0.74 $0.80 $0.69 $0.73 $0.73 202,417
2016-05-27 $0.75 $0.76 $0.72 $0.73 $0.73 5,269
2016-05-26 $0.77 $0.84 $0.75 $0.75 $0.75 36,362
2016-05-25 $0.72 $0.75 $0.71 $0.75 $0.75 13,700
2016-05-24 $0.76 $0.80 $0.69 $0.72 $0.72 142,593
2016-05-23 $0.78 $0.80 $0.78 $0.79 $0.79 1,407
2016-05-20 $0.79 $0.84 $0.79 $0.79 $0.79 11,974
2016-05-19 $0.74 $0.80 $0.71 $0.80 $0.80 52,483
2016-05-18 $0.82 $0.85 $0.78 $0.78 $0.78 65,228
2016-05-17 $0.89 $0.89 $0.86 $0.86 $0.86 61,879
2016-05-16 $0.94 $0.96 $0.87 $0.89 $0.89 27,264
2016-05-13 $0.91 $0.96 $0.91 $0.92 $0.92 11,694
2016-05-12 $0.99 $1.02 $0.86 $0.91 $0.91 11,571
2016-05-11 $0.95 $1.02 $0.95 $0.98 $0.98 79,823
2016-05-10 $0.88 $0.97 $0.88 $0.95 $0.95 76,729
2016-05-09 $0.91 $0.94 $0.80 $0.85 $0.85 84,326
2016-05-06 $0.96 $1.04 $0.88 $0.89 $0.89 110,843
2016-05-05 $0.89 $0.95 $0.88 $0.91 $0.91 25,775
2016-05-04 $0.96 $0.96 $0.81 $0.87 $0.87 131,603
2016-05-03 $1.08 $1.09 $0.84 $1.00 $1.00 157,852
2016-05-02 $1.15 $1.16 $1.03 $1.06 $1.06 61,001
2016-04-29 $1.02 $1.21 $0.97 $1.03 $1.03 142,407
2016-04-28 $0.84 $0.97 $0.82 $0.92 $0.92 122,192
2016-04-27 $0.76 $0.80 $0.75 $0.80 $0.80 61,508
2016-04-26 $0.72 $0.75 $0.70 $0.74 $0.74 23,499
2016-04-25 $0.68 $0.78 $0.68 $0.70 $0.70 29,244
2016-04-22 $0.72 $0.73 $0.66 $0.67 $0.67 39,145
2016-04-21 $0.83 $0.83 $0.70 $0.70 $0.70 206,219
2016-04-20 $0.80 $0.86 $0.72 $0.72 $0.72 118,848
2016-04-19 $0.62 $0.97 $0.62 $0.73 $0.73 216,206
2016-04-18 $0.54 $0.60 $0.53 $0.60 $0.60 65,983
2016-04-15 $0.53 $0.54 $0.51 $0.53 $0.53 27,715
2016-04-14 $0.53 $0.54 $0.51 $0.52 $0.52 32,977
2016-04-13 $0.51 $0.53 $0.49 $0.51 $0.51 58,027
2016-04-12 $0.50 $0.51 $0.46 $0.50 $0.50 88,110
2016-04-11 $0.58 $0.58 $0.50 $0.50 $0.50 68,585
2016-04-08 $0.54 $0.58 $0.54 $0.56 $0.56 72,900
2016-04-07 $0.46 $0.57 $0.44 $0.51 $0.51 146,180
2016-04-06 $0.46 $0.48 $0.44 $0.48 $0.48 44,224
2016-04-05 $0.43 $0.45 $0.41 $0.44 $0.44 31,102
2016-04-04 $0.39 $0.43 $0.39 $0.41 $0.41 51,703
2016-04-01 $0.38 $0.40 $0.38 $0.40 $0.40 4,295
2016-03-31 $0.38 $0.39 $0.38 $0.38 $0.38 26,033
2016-03-30 $0.38 $0.40 $0.38 $0.38 $0.38 18,879
2016-03-29 $0.40 $0.40 $0.38 $0.39 $0.39 11,547
2016-03-28 $0.40 $0.40 $0.37 $0.40 $0.40 20,253
2016-03-24 $0.39 $0.43 $0.39 $0.40 $0.40 58,572
2016-03-23 $0.43 $0.43 $0.37 $0.40 $0.40 23,692
2016-03-22 $0.38 $0.44 $0.36 $0.44 $0.44 93,376
2016-03-21 $0.40 $0.40 $0.37 $0.38 $0.38 20,974
2016-03-18 $0.39 $0.40 $0.35 $0.40 $0.40 55,225
2016-03-17 $0.34 $0.42 $0.34 $0.38 $0.38 112,678
2016-03-16 $0.28 $0.28 $0.28 $0.28 $0.28 4,775
2016-03-15 $0.31 $0.32 $0.29 $0.31 $0.31 25,963
2016-03-14 $0.29 $0.35 $0.29 $0.32 $0.32 92,991
2016-03-11 $0.27 $0.29 $0.26 $0.29 $0.29 28,425
2016-03-10 $0.25 $0.26 $0.24 $0.26 $0.26 31,672
2016-03-09 $0.24 $0.26 $0.24 $0.26 $0.26 17,175
2016-03-08 $0.26 $0.26 $0.24 $0.26 $0.26 27,961
2016-03-07 $0.24 $0.26 $0.22 $0.26 $0.26 86,544
2016-03-04 $0.21 $0.27 $0.20 $0.23 $0.23 52,403
2016-03-03 $0.20 $0.22 $0.19 $0.19 $0.19 46,831
2016-03-02 $0.19 $0.21 $0.19 $0.20 $0.20 85,459
2016-03-01 $0.19 $0.20 $0.17 $0.19 $0.19 40,911
2016-02-29 $0.18 $0.19 $0.17 $0.18 $0.18 81,953
2016-02-26 $0.18 $0.18 $0.16 $0.17 $0.17 7,562
2016-02-25 $0.17 $0.18 $0.16 $0.18 $0.18 12,941
2016-02-24 $0.17 $0.19 $0.16 $0.17 $0.17 80,839
2016-02-23 $0.18 $0.18 $0.16 $0.16 $0.16 40,792
2016-02-22 $0.17 $0.18 $0.16 $0.18 $0.18 58,864
2016-02-19 $0.16 $0.18 $0.16 $0.18 $0.18 31,204
2016-02-18 $0.14 $0.18 $0.14 $0.17 $0.17 76,135
2016-02-17 $0.13 $0.16 $0.13 $0.14 $0.14 98,879
2016-02-16 $0.11 $0.14 $0.11 $0.14 $0.14 36,564
2016-02-12 $0.13 $0.13 $0.12 $0.12 $0.12 15,701
2016-02-11 $0.11 $0.13 $0.11 $0.13 $0.13 12,133
2016-02-10 $0.11 $0.11 $0.11 $0.11 $0.11 500
2016-02-09 $0.12 $0.12 $0.11 $0.12 $0.12 4,164
2016-02-08 $0.12 $0.12 $0.11 $0.11 $0.11 17,439
2016-02-05 $0.11 $0.13 $0.11 $0.13 $0.13 32,252
2016-02-04 $0.11 $0.12 $0.11 $0.12 $0.12 8,663
2016-02-03 $0.11 $0.11 $0.11 $0.11 $0.11 4,665
2016-02-02 $0.10 $0.10 $0.10 $0.10 $0.10 43,500
2016-02-01 $0.11 $0.12 $0.10 $0.10 $0.10 25,824
2016-01-29 $0.11 $0.11 $0.10 $0.10 $0.10 5,854
2016-01-28 $0.11 $0.11 $0.10 $0.11 $0.11 1,781
2016-01-27 $0.10 $0.12 $0.10 $0.12 $0.12 2,846
2016-01-26 $0.10 $0.10 $0.10 $0.10 $0.10 10,500
2016-01-25 $0.11 $0.11 $0.10 $0.10 $0.10 6,311
2016-01-22 $0.10 $0.11 $0.10 $0.11 $0.11 20,750
2016-01-21 $0.10 $0.10 $0.10 $0.10 $0.10 4,391
2016-01-20 $0.10 $0.11 $0.08 $0.10 $0.10 616,321
2016-01-19 $0.10 $0.10 $0.09 $0.10 $0.10 12,806
2016-01-15 $0.10 $0.11 $0.10 $0.11 $0.11 11,324
2016-01-14 $0.10 $0.10 $0.10 $0.10 $0.10 466
2016-01-13 $0.09 $0.11 $0.09 $0.10 $0.10 35,792
2016-01-12 $0.10 $0.11 $0.10 $0.10 $0.10 14,413
2016-01-11 $0.10 $0.12 $0.10 $0.10 $0.10 32,094
2016-01-08 $0.10 $0.12 $0.10 $0.12 $0.12 68,508
2016-01-07 $0.10 $0.11 $0.10 $0.11 $0.11 15,684
2016-01-06 $0.12 $0.12 $0.10 $0.11 $0.11 12,243
2016-01-05 $0.11 $0.11 $0.10 $0.10 $0.10 18,685
2016-01-04 $0.11 $0.11 $0.10 $0.11 $0.11 2,465
2015-12-31 $0.11 $0.11 $0.11 $0.11 $0.11 266
2015-12-30 $0.12 $0.12 $0.10 $0.12 $0.12 11,873
2015-12-29 $0.11 $0.11 $0.10 $0.10 $0.10 23,679
2015-12-28 $0.10 $0.10 $0.10 $0.10 $0.10 458
2015-12-24 $0.11 $0.11 $0.11 $0.11 $0.11 1,095
2015-12-23 $0.11 $0.13 $0.11 $0.11 $0.11 31,619
2015-12-22 $0.12 $0.13 $0.11 $0.11 $0.11 8,727
2015-12-21 $0.11 $0.12 $0.11 $0.11 $0.11 19,769
2015-12-18 $0.11 $0.13 $0.11 $0.13 $0.13 36,749
2015-12-17 $0.11 $0.11 $0.11 $0.11 $0.11 300
2015-12-16 $0.11 $0.12 $0.11 $0.12 $0.12 5,468
2015-12-15 $0.11 $0.12 $0.11 $0.12 $0.12 3,274
2015-12-14 $0.12 $0.12 $0.11 $0.11 $0.11 5,050
2015-12-11 $0.11 $0.12 $0.11 $0.12 $0.12 10,867
2015-12-10 $0.11 $0.12 $0.11 $0.12 $0.12 1,412
2015-12-09 $0.12 $0.12 $0.11 $0.11 $0.11 11,495
2015-12-08 $0.12 $0.12 $0.11 $0.12 $0.12 8,498
2015-12-07 $0.12 $0.12 $0.12 $0.12 $0.12 4,732
2015-12-04 $0.13 $0.14 $0.12 $0.12 $0.12 71,399
2015-12-03 $0.15 $0.15 $0.13 $0.14 $0.14 36,095
2015-12-02 $0.12 $0.12 $0.12 $0.12 $0.12 4,574
2015-12-01 $0.13 $0.14 $0.12 $0.12 $0.12 23,135
2015-11-30 $0.13 $0.14 $0.13 $0.14 $0.14 6,176
2015-11-27 $0.13 $0.13 $0.12 $0.12 $0.12 4,249
2015-11-25 $0.12 $0.12 $0.12 $0.12 $0.12 916
2015-11-24 $0.13 $0.15 $0.12 $0.14 $0.14 39,505
2015-11-23 $0.12 $0.13 $0.12 $0.13 $0.13 4,736
2015-11-20 $0.12 $0.14 $0.12 $0.12 $0.12 7,319
2015-11-19 $0.13 $0.13 $0.12 $0.13 $0.13 2,188
2015-11-18 $0.13 $0.13 $0.12 $0.12 $0.12 3,458
2015-11-17 $0.14 $0.14 $0.12 $0.12 $0.12 2,065
2015-11-16 $0.12 $0.14 $0.12 $0.14 $0.14 53,324
2015-11-13 $0.12 $0.12 $0.12 $0.12 $0.12 166
2015-11-12 $0.13 $0.13 $0.12 $0.12 $0.12 5,314
2015-11-11 $0.12 $0.12 $0.12 $0.12 $0.12 1,202
2015-11-10 $0.12 $0.13 $0.12 $0.12 $0.12 2,305
2015-11-09 $0.12 $0.14 $0.12 $0.13 $0.13 1,238
2015-11-06 $0.13 $0.13 $0.12 $0.13 $0.13 11,272
2015-11-05 $0.12 $0.14 $0.12 $0.13 $0.13 20,362
2015-11-04 $0.14 $0.14 $0.12 $0.12 $0.12 26,739
2015-11-03 $0.13 $0.13 $0.12 $0.12 $0.12 1,261
2015-11-02 $0.12 $0.13 $0.12 $0.13 $0.13 18,057
2015-10-30 $0.12 $0.14 $0.12 $0.12 $0.12 18,934
2015-10-29 $0.15 $0.15 $0.13 $0.14 $0.14 20,403
2015-10-28 $0.12 $0.14 $0.12 $0.14 $0.14 29,201
2015-10-27 $0.13 $0.15 $0.12 $0.13 $0.13 62,570
2015-10-26 $0.11 $0.11 $0.11 $0.11 $0.11 221

SilverCrest Metals Inc (SILV) News Headlines

Recent SilverCrest Metals Inc (SILV) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.