Stabilis Solutions Inc (SLNG) Exchange: NASDAQ

Data as of April 23, 2024

$4.12 ($0.06) 1.48%

Stabilis Solutions Inc - Daily Information
Click for more stock information on Stabilis Solutions Inc.
Daily Information Data
Date April 23, 2024
Open $4.06
Previous Close $4.12
High $4.20
Low $4.00
Adjusted Open $4.06
Previous Adjusted Close $4.12
Adjusted High $4.20
Adjusted Low $4.00

About Stabilis Solutions Inc (SLNG)

Stabilis Solutions, Inc. is a vertically integrated energy transition company that provides clean energy solutions to our customers. Our solutions include small-scale liquefied natural gas (“LNG”) production, distribution and fueling services to multiple end markets in North America. Stabilis also provides hydrogen fueling services to its customers. Stabilis has safely delivered over 250 million gallons of LNG through more than 25,000 truck deliveries during its 16-year operating history in the LNG industry, which we believe makes us one of the largest and most experienced small-scale LNG providers in North America. Stabilis’ customers use LNG and hydrogen as fuel sources in a variety of applications in the industrial, energy, mining, utilities and pipelines, commercial, and high horsepower transportation markets. Stabilis’ customers use LNG and hydrogen as alternatives to traditional fuel sources, such as distillate fuel oil and propane, to lower fuel costs and reduce harmful environmental emissions. Stabilis’ customers also use LNG as a “virtual pipeline” solution when natural gas pipelines are not available or volumes are curtailed.

Historical Stock Data for Stabilis Solutions Inc (SLNG)

Date Open High Low Close Adj.Close Volume
2024-03-22 $4.06 $4.20 $4.00 $4.12 $4.12 11,214
2024-03-21 $4.13 $4.20 $4.06 $4.06 $4.06 5,103
2024-03-20 $4.00 $4.16 $3.98 $4.16 $4.16 12,622
2024-03-19 $4.00 $4.20 $3.98 $3.98 $3.98 11,050
2024-03-18 $3.98 $4.19 $3.98 $3.98 $3.98 2,787
2024-03-15 $3.97 $4.11 $3.97 $4.11 $4.11 5,971
2024-03-14 $4.02 $4.11 $4.02 $4.03 $4.03 1,977
2024-03-13 $4.16 $4.21 $4.02 $4.02 $4.02 7,955
2024-03-12 $4.05 $4.05 $3.97 $3.97 $3.97 1,796
2024-03-11 $4.06 $4.19 $4.05 $4.05 $4.05 11,285
2024-03-08 $4.27 $4.27 $4.02 $4.05 $4.05 6,298
2024-03-07 $4.42 $4.54 $4.02 $4.02 $4.02 12,483
2024-03-06 $4.17 $4.51 $4.17 $4.49 $4.49 3,356
2024-03-05 $4.02 $4.02 $4.02 $4.02 $4.02 565
2024-03-04 $4.00 $4.21 $4.00 $4.18 $4.18 2,324
2024-03-01 $4.02 $4.03 $4.02 $4.03 $4.03 1,717
2024-02-29 $4.29 $4.29 $4.20 $4.20 $4.20 982
2024-02-28 $3.99 $4.13 $3.98 $3.98 $3.98 11,396
2024-02-27 $4.24 $4.33 $3.97 $3.98 $3.98 15,317
2024-02-26 $4.08 $4.35 $4.08 $4.17 $4.17 1,808
2024-02-23 $4.22 $4.57 $4.22 $4.28 $4.28 5,302
2024-02-22 $4.35 $4.35 $4.35 $4.35 $4.35 42
2024-02-21 $4.52 $4.52 $4.35 $4.35 $4.35 716
2024-02-20 $4.33 $4.33 $4.33 $4.33 $4.33 218
2024-02-16 $4.46 $4.46 $4.46 $4.46 $4.46 329
2024-02-15 $4.50 $4.51 $4.30 $4.34 $4.34 2,440
2024-02-14 $4.64 $4.64 $4.52 $4.52 $4.52 761
2024-02-13 $4.66 $4.66 $4.22 $4.24 $4.24 3,000
2024-02-12 $4.57 $4.57 $4.35 $4.35 $4.35 2,080
2024-02-09 $4.51 $4.73 $4.50 $4.73 $4.73 3,658
2024-02-08 $4.37 $4.42 $4.37 $4.42 $4.42 1,828
2024-02-07 $4.62 $4.62 $4.62 $4.62 $4.62 307
2024-02-06 $4.34 $4.62 $4.25 $4.62 $4.62 6,005
2024-02-05 $4.25 $4.25 $4.21 $4.25 $4.25 14,155
2024-02-02 $4.83 $4.83 $4.42 $4.67 $4.67 2,370
2024-02-01 $4.30 $4.30 $4.30 $4.30 $4.30 69
2024-01-31 $4.60 $4.60 $4.30 $4.30 $4.30 3,159
2024-01-30 $4.45 $4.75 $4.21 $4.69 $4.69 6,773
2024-01-29 $4.47 $4.56 $4.13 $4.56 $4.56 44,349
2024-01-26 $4.07 $4.07 $4.02 $4.07 $4.07 1,484
2024-01-25 $4.01 $4.06 $3.95 $4.05 $4.05 3,868
2024-01-24 $4.12 $4.19 $4.05 $4.05 $4.05 1,632
2024-01-23 $4.09 $4.16 $4.08 $4.08 $4.08 1,380
2024-01-22 $4.21 $4.21 $4.09 $4.09 $4.09 1,359
2024-01-19 $4.08 $4.08 $4.08 $4.08 $4.08 732
2024-01-18 $4.19 $4.19 $4.19 $4.19 $4.19 215
2024-01-17 $4.19 $4.24 $4.19 $4.19 $4.19 2,294
2024-01-16 $4.20 $4.20 $4.20 $4.20 $4.20 176
2024-01-12 $4.15 $4.24 $4.11 $4.20 $4.20 3,549
2024-01-11 $4.20 $4.29 $4.11 $4.11 $4.11 7,291
2024-01-10 $4.10 $4.14 $4.08 $4.14 $4.14 1,385
2024-01-09 $4.14 $4.14 $4.14 $4.14 $4.14 326
2024-01-08 $4.16 $4.16 $4.13 $4.13 $4.13 8,712
2024-01-05 $4.19 $4.19 $4.19 $4.19 $4.19 154
2024-01-04 $4.16 $4.19 $4.15 $4.19 $4.19 2,475
2024-01-03 $4.18 $4.19 $4.16 $4.19 $4.19 1,776
2024-01-02 $4.18 $4.19 $4.17 $4.17 $4.17 3,355
2023-12-29 $4.16 $4.20 $4.15 $4.15 $4.15 8,507
2023-12-28 $4.15 $4.25 $4.15 $4.25 $4.25 4,070
2023-12-27 $4.25 $4.25 $4.25 $4.25 $4.25 490
2023-12-26 $4.26 $4.26 $4.23 $4.25 $4.25 835
2023-12-22 $4.31 $4.31 $4.31 $4.31 $4.31 502
2023-12-21 $4.31 $4.31 $4.31 $4.31 $4.31 225
2023-12-20 $4.24 $4.31 $4.15 $4.31 $4.31 12,502
2023-12-19 $4.20 $4.40 $4.15 $4.25 $4.25 42,058
2023-12-18 $4.31 $4.31 $4.18 $4.18 $4.18 866
2023-12-15 $4.50 $4.50 $4.34 $4.34 $4.34 1,419
2023-12-14 $4.48 $4.48 $4.48 $4.48 $4.48 360
2023-12-13 $4.62 $4.62 $4.33 $4.43 $4.43 4,507
2023-12-12 $4.37 $4.52 $4.32 $4.38 $4.38 1,771
2023-12-11 $4.38 $4.56 $4.38 $4.56 $4.56 1,349
2023-12-08 $4.57 $4.65 $4.57 $4.62 $4.62 5,877
2023-12-07 $4.51 $4.71 $4.50 $4.50 $4.50 2,242
2023-12-06 $4.74 $4.75 $4.53 $4.75 $4.75 9,959
2023-12-05 $4.50 $4.72 $4.50 $4.72 $4.72 708
2023-12-04 $4.72 $4.72 $4.72 $4.72 $4.72 653
2023-12-01 $4.59 $4.70 $4.55 $4.67 $4.67 1,134
2023-11-30 $4.54 $4.54 $4.54 $4.54 $4.54 307
2023-11-29 $4.62 $4.64 $4.54 $4.54 $4.54 1,885
2023-11-28 $4.60 $4.61 $4.60 $4.61 $4.61 811
2023-11-27 $4.73 $4.73 $4.43 $4.51 $4.51 2,811
2023-11-24 $4.63 $4.73 $4.63 $4.73 $4.73 1,021
2023-11-22 $4.71 $4.71 $4.47 $4.47 $4.47 3,342
2023-11-21 $4.63 $4.63 $4.45 $4.45 $4.45 903
2023-11-20 $4.75 $4.75 $4.67 $4.67 $4.67 1,692
2023-11-17 $4.76 $4.78 $4.66 $4.66 $4.66 1,587
2023-11-16 $4.97 $4.97 $4.92 $4.92 $4.92 3,244
2023-11-15 $4.92 $4.92 $4.92 $4.92 $4.92 314
2023-11-14 $4.80 $4.91 $4.79 $4.91 $4.91 2,048
2023-11-13 $4.91 $4.91 $4.91 $4.91 $4.91 5,415
2023-11-10 $4.61 $4.69 $4.51 $4.69 $4.69 4,499
2023-11-09 $4.79 $4.97 $4.58 $4.69 $4.69 2,111
2023-11-08 $4.56 $4.56 $4.55 $4.55 $4.55 1,059
2023-11-07 $4.67 $4.68 $4.55 $4.57 $4.57 2,190
2023-11-06 $4.71 $4.72 $4.65 $4.65 $4.65 1,751
2023-11-03 $5.12 $5.13 $4.65 $4.65 $4.65 4,785
2023-11-02 $4.78 $4.95 $4.70 $4.94 $4.94 7,789
2023-11-01 $4.90 $4.97 $4.68 $4.70 $4.70 8,506
2023-10-31 $4.82 $5.29 $4.78 $5.00 $5.00 25,833
2023-10-30 $4.47 $4.47 $4.42 $4.42 $4.42 843
2023-10-27 $4.35 $4.51 $4.11 $4.47 $4.47 10,795
2023-10-26 $4.24 $4.24 $4.24 $4.24 $4.24 401
2023-10-25 $4.16 $4.30 $4.12 $4.30 $4.30 3,933
2023-10-24 $4.12 $4.24 $4.04 $4.24 $4.24 1,370
2023-10-23 $4.26 $4.26 $4.16 $4.20 $4.20 1,138
2023-10-20 $4.07 $4.07 $4.07 $4.07 $4.07 633
2023-10-19 $4.16 $4.18 $4.16 $4.18 $4.18 1,287
2023-10-18 $4.15 $4.19 $4.04 $4.16 $4.16 6,930
2023-10-17 $4.24 $4.24 $4.15 $4.15 $4.15 3,492
2023-10-16 $4.22 $4.31 $4.16 $4.17 $4.17 4,836
2023-10-13 $4.16 $4.21 $4.16 $4.21 $4.21 2,929
2023-10-12 $4.50 $4.50 $4.03 $4.10 $4.10 3,918
2023-10-11 $4.18 $4.44 $4.08 $4.12 $4.12 18,851
2023-10-10 $4.38 $4.70 $4.05 $4.35 $4.35 33,073
2023-10-09 $4.84 $4.84 $4.22 $4.34 $4.34 10,357
2023-10-06 $4.27 $4.37 $4.12 $4.27 $4.27 22,826
2023-10-05 $4.52 $4.53 $4.36 $4.36 $4.36 3,732
2023-10-04 $4.26 $4.30 $4.07 $4.19 $4.19 62,991
2023-10-03 $4.25 $4.33 $4.17 $4.18 $4.18 22,977
2023-10-02 $4.32 $4.35 $4.20 $4.28 $4.28 12,822
2023-09-29 $4.38 $4.57 $4.25 $4.25 $4.25 42,638
2023-09-28 $4.30 $4.35 $4.28 $4.35 $4.35 911
2023-09-27 $4.45 $4.45 $4.10 $4.16 $4.16 3,489
2023-09-26 $4.48 $4.48 $4.06 $4.20 $4.20 4,196
2023-09-25 $4.13 $4.44 $4.11 $4.22 $4.22 36,880
2023-09-22 $4.22 $4.45 $4.19 $4.24 $4.24 23,267
2023-09-21 $4.21 $4.21 $4.08 $4.13 $4.13 1,912
2023-09-20 $4.32 $4.88 $4.18 $4.38 $4.38 36,386
2023-09-19 $4.27 $4.46 $4.09 $4.39 $4.39 8,111
2023-09-18 $4.50 $4.56 $4.31 $4.35 $4.35 13,883
2023-09-15 $4.38 $4.62 $4.23 $4.40 $4.40 23,585
2023-09-14 $4.25 $4.62 $4.25 $4.35 $4.35 2,976
2023-09-13 $4.23 $4.60 $4.17 $4.27 $4.27 13,837
2023-09-12 $4.25 $4.57 $4.25 $4.27 $4.27 8,708
2023-09-11 $4.25 $4.31 $4.10 $4.19 $4.19 7,408
2023-09-08 $4.09 $4.44 $3.93 $4.09 $4.09 37,437
2023-09-07 $4.11 $4.35 $3.95 $4.08 $4.08 41,301
2023-09-06 $4.43 $4.44 $4.16 $4.22 $4.22 17,649
2023-09-05 $4.31 $4.44 $4.31 $4.32 $4.32 4,118
2023-09-01 $4.31 $5.05 $4.22 $4.40 $4.40 21,776
2023-08-31 $4.81 $4.90 $4.33 $4.41 $4.41 38,503
2023-08-30 $4.68 $4.74 $4.66 $4.66 $4.66 1,422
2023-08-29 $4.86 $5.35 $4.59 $4.65 $4.65 90,495
2023-08-28 $4.97 $5.11 $4.97 $4.98 $4.98 7,357
2023-08-25 $5.20 $5.24 $4.88 $5.08 $5.08 20,464
2023-08-24 $5.34 $5.77 $4.97 $5.19 $5.19 78,151
2023-08-23 $5.10 $5.40 $4.95 $5.30 $5.30 17,260
2023-08-22 $5.25 $5.96 $4.84 $5.43 $5.43 126,067
2023-08-21 $5.00 $5.94 $4.44 $5.25 $5.25 155,398
2023-08-18 $4.59 $6.40 $4.41 $5.11 $5.11 1,090,476
2023-08-17 $4.32 $4.83 $4.14 $4.46 $4.46 34,158
2023-08-16 $4.15 $4.16 $4.05 $4.15 $4.15 7,345
2023-08-15 $4.28 $4.28 $4.15 $4.15 $4.15 3,644
2023-08-14 $4.20 $4.20 $4.15 $4.16 $4.16 1,336
2023-08-11 $4.13 $4.27 $4.13 $4.24 $4.24 3,829
2023-08-10 $4.16 $4.39 $4.05 $4.15 $4.15 9,558
2023-08-09 $4.08 $4.43 $3.89 $4.34 $4.34 13,059
2023-08-08 $4.05 $4.17 $4.05 $4.05 $4.05 928
2023-08-07 $4.15 $4.33 $4.07 $4.08 $4.08 4,203
2023-08-04 $4.09 $4.35 $4.08 $4.14 $4.14 8,222
2023-08-03 $4.07 $4.48 $4.07 $4.20 $4.20 5,715
2023-08-02 $4.25 $4.29 $3.85 $4.16 $4.16 6,189
2023-08-01 $4.40 $4.41 $4.27 $4.32 $4.32 1,171
2023-07-31 $4.16 $4.42 $4.16 $4.22 $4.22 7,169
2023-07-28 $4.11 $4.48 $4.11 $4.12 $4.12 2,984
2023-07-27 $4.19 $4.30 $4.19 $4.30 $4.30 1,910
2023-07-26 $4.23 $4.23 $4.10 $4.13 $4.13 2,191
2023-07-25 $4.33 $4.50 $4.21 $4.21 $4.21 4,472
2023-07-24 $4.44 $4.62 $4.29 $4.43 $4.43 5,709
2023-07-21 $4.46 $4.46 $4.32 $4.41 $4.41 4,152
2023-07-20 $4.78 $4.78 $4.34 $4.42 $4.42 13,654
2023-07-19 $4.82 $4.92 $4.73 $4.81 $4.81 3,384
2023-07-18 $5.13 $5.39 $4.77 $4.79 $4.79 9,918
2023-07-17 $5.26 $5.34 $5.13 $5.14 $5.14 5,477
2023-07-14 $5.24 $5.25 $5.24 $5.25 $5.25 1,191
2023-07-13 $5.23 $5.35 $5.22 $5.27 $5.27 3,059
2023-07-12 $5.33 $5.33 $5.32 $5.32 $5.32 1,823
2023-07-11 $5.20 $5.41 $5.20 $5.30 $5.30 4,269
2023-07-10 $5.28 $5.28 $5.23 $5.23 $5.23 3,075
2023-07-07 $5.22 $5.34 $5.22 $5.34 $5.34 1,927
2023-07-06 $5.24 $5.25 $5.13 $5.15 $5.15 2,846
2023-07-05 $5.17 $5.35 $5.09 $5.27 $5.27 11,699
2023-07-03 $5.13 $5.13 $4.94 $5.07 $5.07 1,540
2023-06-30 $4.84 $5.16 $4.82 $5.03 $5.03 8,910
2023-06-29 $4.68 $4.90 $4.67 $4.81 $4.81 5,978
2023-06-28 $4.66 $4.68 $4.65 $4.65 $4.65 3,649
2023-06-27 $4.70 $4.72 $4.52 $4.61 $4.61 6,472
2023-06-26 $4.41 $4.62 $4.41 $4.62 $4.62 6,086
2023-06-23 $4.29 $4.42 $4.29 $4.42 $4.42 10,205
2023-06-22 $4.43 $4.43 $4.23 $4.23 $4.23 1,050
2023-06-21 $4.31 $4.47 $4.31 $4.41 $4.41 4,663
2023-06-20 $4.32 $4.40 $4.29 $4.29 $4.29 747
2023-06-16 $4.32 $4.41 $4.31 $4.38 $4.38 7,991
2023-06-15 $4.31 $4.43 $4.31 $4.37 $4.37 1,932
2023-06-14 $4.48 $4.48 $4.28 $4.31 $4.31 4,718
2023-06-13 $4.44 $4.44 $4.31 $4.34 $4.34 4,229
2023-06-12 $4.39 $4.39 $4.28 $4.37 $4.37 2,452
2023-06-09 $4.30 $4.39 $4.30 $4.31 $4.31 2,239
2023-06-08 $4.40 $4.40 $4.17 $4.21 $4.21 5,635
2023-06-07 $4.29 $4.37 $4.29 $4.37 $4.37 1,843
2023-06-06 $4.15 $4.21 $4.14 $4.21 $4.21 2,406
2023-06-05 $4.45 $4.46 $4.08 $4.21 $4.21 4,399
2023-06-02 $3.75 $4.38 $3.75 $4.27 $4.27 22,046
2023-06-01 $3.78 $3.86 $3.78 $3.86 $3.86 2,235
2023-05-31 $3.76 $3.81 $3.76 $3.81 $3.81 1,447
2023-05-30 $3.79 $3.84 $3.67 $3.67 $3.67 2,738
2023-05-26 $3.71 $3.87 $3.57 $3.76 $3.76 17,131
2023-05-25 $3.82 $3.90 $3.78 $3.78 $3.78 4,982
2023-05-24 $3.79 $3.94 $3.69 $3.84 $3.84 19,259
2023-05-23 $3.57 $3.57 $3.54 $3.54 $3.54 816
2023-05-22 $3.55 $3.58 $3.46 $3.50 $3.50 6,432
2023-05-19 $3.72 $3.72 $3.51 $3.55 $3.55 3,090
2023-05-18 $3.41 $3.56 $3.41 $3.45 $3.45 4,998
2023-05-17 $3.48 $3.67 $3.40 $3.53 $3.53 7,044
2023-05-16 $3.27 $3.41 $3.27 $3.37 $3.37 7,305
2023-05-15 $3.26 $3.32 $3.25 $3.26 $3.26 1,874
2023-05-12 $3.25 $3.25 $3.11 $3.15 $3.15 4,916
2023-05-11 $3.40 $3.40 $3.15 $3.30 $3.30 8,458
2023-05-10 $3.28 $3.30 $3.14 $3.30 $3.30 10,484
2023-05-09 $3.18 $3.18 $3.13 $3.13 $3.13 8,100
2023-05-08 $3.30 $3.30 $3.19 $3.19 $3.19 4,496
2023-05-05 $3.14 $3.31 $3.12 $3.31 $3.31 4,123
2023-05-04 $3.20 $3.20 $3.02 $3.02 $3.02 4,162
2023-05-03 $3.14 $3.32 $3.03 $3.05 $3.05 10,921
2023-05-02 $3.40 $3.40 $3.18 $3.23 $3.23 5,659
2023-05-01 $3.18 $3.43 $3.18 $3.34 $3.34 2,055
2023-04-28 $3.34 $3.34 $3.24 $3.29 $3.29 6,745
2023-04-27 $3.15 $3.30 $3.01 $3.25 $3.25 34,480
2023-04-26 $3.26 $3.26 $3.15 $3.22 $3.22 3,241
2023-04-25 $3.20 $3.24 $3.19 $3.24 $3.24 2,682
2023-04-24 $3.30 $3.33 $3.20 $3.20 $3.20 5,180
2023-04-21 $3.31 $3.37 $3.30 $3.30 $3.30 1,522
2023-04-20 $3.28 $3.30 $3.28 $3.30 $3.30 977
2023-04-19 $3.31 $3.34 $3.25 $3.30 $3.30 1,755
2023-04-18 $3.33 $3.33 $3.23 $3.23 $3.23 8,437
2023-04-17 $3.36 $3.36 $3.19 $3.31 $3.31 5,822
2023-04-14 $3.38 $3.49 $3.19 $3.24 $3.24 9,850
2023-04-13 $3.42 $3.42 $3.32 $3.32 $3.32 2,534
2023-04-12 $3.27 $3.47 $3.27 $3.36 $3.36 4,313
2023-04-11 $3.19 $3.37 $3.19 $3.35 $3.35 2,343
2023-04-10 $3.30 $3.47 $3.23 $3.24 $3.24 6,849
2023-04-06 $3.51 $3.53 $3.19 $3.30 $3.30 15,742
2023-04-05 $3.55 $3.72 $3.41 $3.50 $3.50 11,971
2023-04-04 $3.41 $3.59 $3.41 $3.59 $3.59 1,923
2023-04-03 $3.66 $3.70 $3.36 $3.36 $3.36 10,552
2023-03-31 $3.55 $3.74 $3.52 $3.65 $3.65 6,073
2023-03-30 $3.63 $3.63 $3.35 $3.53 $3.53 17,043
2023-03-29 $3.67 $3.67 $3.55 $3.57 $3.57 2,685
2023-03-28 $3.51 $3.61 $3.51 $3.59 $3.59 5,895
2023-03-27 $3.36 $3.60 $3.34 $3.60 $3.60 9,234
2023-03-24 $3.25 $3.49 $3.25 $3.42 $3.42 4,695
2023-03-23 $3.55 $3.67 $3.47 $3.52 $3.52 4,233
2023-03-22 $3.80 $3.85 $3.61 $3.71 $3.71 9,346
2023-03-21 $3.95 $3.95 $3.71 $3.71 $3.71 6,005
2023-03-20 $3.70 $3.81 $3.70 $3.71 $3.71 3,192
2023-03-17 $3.71 $3.81 $3.60 $3.70 $3.70 6,001
2023-03-16 $3.73 $3.89 $3.60 $3.72 $3.72 7,389
2023-03-15 $4.07 $4.07 $3.51 $3.59 $3.59 19,149
2023-03-14 $3.79 $4.11 $3.65 $4.08 $4.08 28,453
2023-03-13 $3.24 $3.85 $3.18 $3.77 $3.77 57,139
2023-03-10 $3.25 $3.25 $3.15 $3.15 $3.15 11,830
2023-03-09 $3.66 $3.87 $3.14 $3.29 $3.29 93,539
2023-03-08 $3.11 $3.18 $3.00 $3.05 $3.05 31,221
2023-03-07 $3.12 $3.22 $3.07 $3.14 $3.14 16,232
2023-03-06 $3.26 $3.26 $3.07 $3.13 $3.13 23,139
2023-03-03 $3.33 $3.45 $3.10 $3.20 $3.20 21,879
2023-03-02 $3.68 $3.68 $3.24 $3.29 $3.29 34,025
2023-03-01 $3.71 $3.83 $3.38 $3.50 $3.50 21,140
2023-02-28 $3.92 $3.92 $3.77 $3.82 $3.82 8,435
2023-02-27 $3.93 $4.03 $3.90 $3.90 $3.90 5,688
2023-02-24 $4.01 $4.11 $3.87 $3.92 $3.92 6,887
2023-02-23 $4.12 $4.13 $3.85 $3.91 $3.91 6,871
2023-02-22 $3.80 $4.02 $3.74 $3.74 $3.74 3,003
2023-02-21 $4.01 $4.35 $3.80 $3.85 $3.85 17,217
2023-02-17 $4.21 $4.44 $4.10 $4.13 $4.13 6,538
2023-02-16 $4.50 $4.50 $4.11 $4.21 $4.21 22,476
2023-02-15 $4.53 $4.58 $4.45 $4.46 $4.46 12,794
2023-02-14 $4.59 $4.65 $4.45 $4.50 $4.50 7,906
2023-02-13 $4.37 $4.55 $4.33 $4.48 $4.48 17,134
2023-02-10 $4.83 $4.98 $4.50 $4.55 $4.55 12,473
2023-02-09 $4.93 $4.93 $4.52 $4.65 $4.65 9,497
2023-02-08 $4.87 $5.18 $4.66 $4.70 $4.70 26,230
2023-02-07 $4.65 $4.87 $4.60 $4.87 $4.87 12,390
2023-02-06 $5.04 $5.22 $4.63 $4.63 $4.63 21,082
2023-02-03 $4.63 $4.75 $4.61 $4.75 $4.75 7,383
2023-02-02 $4.75 $4.75 $4.61 $4.61 $4.61 10,289
2023-02-01 $4.59 $4.73 $4.59 $4.61 $4.61 4,869
2023-01-31 $4.45 $4.68 $4.43 $4.59 $4.59 5,538
2023-01-30 $4.69 $4.72 $4.45 $4.60 $4.60 4,666
2023-01-27 $4.63 $4.74 $4.62 $4.70 $4.70 8,730
2023-01-26 $4.54 $4.65 $4.45 $4.50 $4.50 10,209
2023-01-25 $4.47 $4.75 $4.35 $4.51 $4.51 12,060
2023-01-24 $4.47 $4.87 $4.46 $4.46 $4.46 9,098
2023-01-23 $4.75 $4.75 $4.50 $4.53 $4.53 11,859
2023-01-20 $4.55 $4.75 $4.39 $4.47 $4.47 13,385
2023-01-19 $4.59 $4.90 $4.41 $4.49 $4.49 12,107
2023-01-18 $5.02 $5.07 $4.45 $4.65 $4.65 34,467
2023-01-17 $5.15 $5.30 $5.02 $5.09 $5.09 4,615
2023-01-13 $5.43 $5.44 $4.60 $5.00 $5.00 19,459
2023-01-12 $5.14 $5.46 $5.07 $5.46 $5.46 9,529
2023-01-11 $5.17 $5.19 $5.10 $5.14 $5.14 2,869
2023-01-10 $5.15 $5.15 $5.12 $5.12 $5.12 1,100
2023-01-09 $5.17 $5.44 $5.07 $5.12 $5.12 5,501
2023-01-06 $5.18 $5.21 $5.08 $5.10 $5.10 6,436
2023-01-05 $5.15 $5.19 $5.09 $5.09 $5.09 2,958
2023-01-04 $5.15 $5.30 $5.15 $5.30 $5.30 4,562
2023-01-03 $5.09 $5.35 $5.09 $5.35 $5.35 3,854
2022-12-30 $5.08 $5.32 $5.07 $5.32 $5.32 7,463
2022-12-29 $5.01 $5.25 $5.01 $5.10 $5.10 12,233
2022-12-28 $5.49 $5.49 $5.09 $5.10 $5.10 6,253
2022-12-27 $5.59 $5.85 $5.44 $5.49 $5.49 7,014
2022-12-23 $5.75 $5.75 $5.60 $5.66 $5.66 1,611
2022-12-22 $5.62 $5.66 $5.50 $5.50 $5.50 2,647
2022-12-21 $5.39 $6.25 $5.38 $5.67 $5.67 28,540
2022-12-20 $5.62 $5.66 $5.41 $5.52 $5.52 13,478
2022-12-19 $5.04 $5.38 $5.04 $5.13 $5.13 6,163
2022-12-16 $5.45 $5.54 $5.22 $5.48 $5.48 12,021
2022-12-15 $5.72 $5.72 $5.45 $5.50 $5.50 1,729
2022-12-14 $5.71 $5.76 $5.51 $5.52 $5.52 7,617
2022-12-13 $5.79 $6.23 $5.71 $5.71 $5.71 10,029
2022-12-12 $5.56 $5.91 $5.56 $5.88 $5.88 8,599
2022-12-09 $6.19 $6.19 $5.71 $5.81 $5.81 9,051
2022-12-08 $5.83 $6.20 $5.76 $5.98 $5.98 9,042
2022-12-07 $6.02 $6.21 $5.81 $5.81 $5.81 10,628
2022-12-06 $6.55 $6.55 $6.15 $6.15 $6.15 9,232
2022-12-05 $6.76 $6.76 $6.56 $6.58 $6.58 4,171
2022-12-02 $6.81 $6.91 $6.65 $6.67 $6.67 10,140
2022-12-01 $7.05 $7.10 $6.67 $6.77 $6.77 4,863
2022-11-30 $6.77 $6.97 $6.77 $6.96 $6.96 4,239
2022-11-29 $6.64 $6.98 $6.64 $6.75 $6.75 7,922
2022-11-28 $6.67 $6.85 $6.63 $6.63 $6.63 7,967
2022-11-25 $6.63 $6.97 $6.63 $6.97 $6.97 3,992
2022-11-23 $6.96 $6.98 $6.67 $6.67 $6.67 5,350
2022-11-22 $6.37 $6.89 $6.37 $6.55 $6.55 7,231
2022-11-21 $6.47 $6.76 $6.40 $6.40 $6.40 7,516
2022-11-18 $6.33 $7.03 $6.33 $6.51 $6.51 49,689
2022-11-17 $6.75 $6.76 $6.32 $6.53 $6.53 13,412
2022-11-16 $6.88 $6.99 $6.73 $6.89 $6.89 6,370
2022-11-15 $6.91 $7.22 $6.72 $6.93 $6.93 14,008
2022-11-14 $6.97 $7.46 $6.81 $6.99 $6.99 7,403
2022-11-11 $6.50 $7.15 $6.30 $6.88 $6.88 41,010
2022-11-10 $6.91 $6.98 $6.53 $6.58 $6.58 13,478
2022-11-09 $7.32 $7.50 $6.92 $7.00 $7.00 11,233
2022-11-08 $7.57 $7.87 $7.22 $7.30 $7.30 31,690
2022-11-07 $7.57 $7.61 $7.00 $7.50 $7.50 40,381
2022-11-04 $8.00 $8.00 $7.25 $7.35 $7.35 30,498
2022-11-03 $8.34 $8.34 $7.64 $7.70 $7.70 27,071
2022-11-02 $7.76 $7.91 $7.51 $7.91 $7.91 33,609
2022-11-01 $8.06 $8.19 $7.58 $7.72 $7.72 21,196
2022-10-31 $8.05 $8.40 $7.85 $8.01 $8.01 25,476
2022-10-28 $8.01 $8.20 $7.60 $8.02 $8.02 46,841
2022-10-27 $8.30 $8.68 $8.00 $8.07 $8.07 41,744
2022-10-26 $8.40 $8.40 $7.67 $8.33 $8.33 44,207
2022-10-25 $8.07 $8.66 $8.04 $8.19 $8.19 102,759
2022-10-24 $7.84 $8.18 $7.70 $8.07 $8.07 36,138
2022-10-21 $7.87 $8.30 $7.61 $8.00 $8.00 54,838
2022-10-20 $9.97 $10.15 $7.65 $8.14 $8.14 223,571
2022-10-19 $9.94 $10.31 $9.75 $10.09 $10.09 35,362
2022-10-18 $10.49 $10.61 $9.82 $10.24 $10.24 122,142
2022-10-17 $9.65 $10.58 $9.62 $10.29 $10.29 44,301
2022-10-14 $10.31 $10.31 $9.63 $9.87 $9.87 32,141
2022-10-13 $10.72 $10.84 $9.43 $10.06 $10.06 134,470
2022-10-12 $11.00 $11.00 $10.53 $10.85 $10.85 266,259
2022-10-11 $9.37 $10.96 $9.29 $10.92 $10.92 235,356
2022-10-10 $8.00 $9.75 $7.84 $9.72 $9.72 229,903
2022-10-07 $7.81 $8.00 $7.60 $8.00 $8.00 79,836
2022-10-06 $8.25 $8.25 $7.76 $7.90 $7.90 40,889
2022-10-05 $7.65 $8.25 $7.45 $8.17 $8.17 92,735
2022-10-04 $8.10 $8.25 $7.57 $7.71 $7.71 112,091
2022-10-03 $7.73 $8.50 $7.49 $8.14 $8.14 218,630
2022-09-30 $6.51 $7.78 $6.35 $7.74 $7.74 304,893
2022-09-29 $6.49 $6.80 $6.26 $6.49 $6.49 103,214
2022-09-28 $5.84 $6.80 $5.84 $6.62 $6.62 140,923
2022-09-27 $6.49 $6.64 $5.84 $5.90 $5.90 267,930
2022-09-26 $7.05 $7.74 $6.20 $6.59 $6.59 703,216
2022-09-23 $7.50 $8.39 $6.79 $7.47 $7.47 897,209
2022-09-22 $7.77 $8.75 $7.17 $8.05 $8.05 2,046,800
2022-09-21 $5.75 $12.32 $5.29 $8.84 $8.84 21,116,083
2022-09-20 $5.11 $5.25 $4.90 $5.09 $5.09 10,815
2022-09-19 $5.26 $5.26 $5.26 $5.26 $5.26 718
2022-09-16 $5.38 $5.38 $5.14 $5.37 $5.37 32,164
2022-09-15 $5.17 $5.52 $5.13 $5.22 $5.22 6,254
2022-09-14 $5.34 $5.37 $5.15 $5.19 $5.19 4,458
2022-09-13 $5.40 $5.40 $5.11 $5.28 $5.28 9,965
2022-09-12 $5.71 $5.71 $5.50 $5.56 $5.56 2,014
2022-09-09 $5.67 $5.70 $5.48 $5.70 $5.70 4,435
2022-09-08 $5.69 $5.69 $5.50 $5.59 $5.59 3,204
2022-09-07 $5.74 $5.74 $5.51 $5.70 $5.70 4,165
2022-09-06 $5.28 $5.71 $5.22 $5.71 $5.71 11,563
2022-09-02 $5.59 $5.60 $5.19 $5.28 $5.28 7,797
2022-09-01 $4.75 $5.36 $4.75 $5.33 $5.33 14,461
2022-08-31 $4.75 $4.99 $4.75 $4.77 $4.77 1,176
2022-08-30 $4.73 $4.73 $4.69 $4.69 $4.69 1,235
2022-08-29 $4.81 $5.10 $4.49 $4.84 $4.84 5,775
2022-08-26 $5.31 $5.60 $4.99 $4.99 $4.99 5,158
2022-08-25 $5.12 $5.31 $4.73 $4.98 $4.98 11,018
2022-08-24 $4.68 $5.45 $4.68 $4.78 $4.78 10,414
2022-08-23 $4.48 $4.97 $4.48 $4.66 $4.66 7,303
2022-08-22 $4.48 $4.48 $4.13 $4.48 $4.48 7,544
2022-08-19 $4.11 $4.49 $4.11 $4.40 $4.40 4,563
2022-08-18 $5.69 $5.69 $4.12 $4.50 $4.50 26,379
2022-08-17 $4.62 $5.50 $4.62 $5.03 $5.03 18,963
2022-08-16 $4.21 $4.63 $4.21 $4.63 $4.63 10,265
2022-08-15 $4.25 $4.25 $4.09 $4.11 $4.11 1,878
2022-08-12 $4.53 $4.53 $4.35 $4.35 $4.35 1,738
2022-08-11 $4.69 $4.69 $4.69 $4.69 $4.69 182
2022-08-10 $4.69 $4.70 $4.69 $4.69 $4.69 939
2022-08-09 $4.64 $4.64 $4.58 $4.58 $4.58 1,492
2022-08-08 $4.57 $4.75 $4.54 $4.54 $4.54 3,572
2022-08-05 $4.55 $4.56 $4.29 $4.44 $4.44 1,342
2022-08-04 $4.31 $4.50 $4.26 $4.38 $4.38 1,861
2022-08-03 $4.50 $4.50 $4.21 $4.21 $4.21 1,188
2022-08-02 $4.24 $4.36 $4.20 $4.30 $4.30 5,153
2022-08-01 $4.19 $4.19 $4.08 $4.15 $4.15 1,511
2022-07-29 $4.34 $4.34 $4.33 $4.34 $4.34 881
2022-07-28 $4.00 $4.54 $4.00 $4.21 $4.21 3,261
2022-07-27 $4.09 $4.09 $3.98 $4.09 $4.09 478
2022-07-26 $4.01 $4.01 $4.01 $4.01 $4.01 820
2022-07-25 $4.11 $4.11 $4.11 $4.11 $4.11 563
2022-07-22 $4.07 $4.07 $4.07 $4.07 $4.07 163
2022-07-21 $3.98 $4.15 $3.98 $4.15 $4.15 2,994
2022-07-20 $4.13 $4.13 $4.13 $4.13 $4.13 379
2022-07-19 $4.07 $4.17 $3.86 $3.86 $3.86 1,129
2022-07-18 $4.30 $4.30 $4.12 $4.12 $4.12 719
2022-07-15 $4.42 $4.42 $4.42 $4.42 $4.42 70
2022-07-14 $4.42 $4.42 $4.42 $4.42 $4.42 27
2022-07-13 $4.42 $4.42 $4.42 $4.42 $4.42 337
2022-07-12 $3.98 $4.15 $3.98 $4.15 $4.15 445
2022-07-11 $4.15 $4.15 $4.15 $4.15 $4.15 278
2022-07-08 $4.15 $4.15 $4.15 $4.15 $4.15 155
2022-07-07 $4.15 $4.15 $4.15 $4.15 $4.15 315
2022-07-06 $4.04 $4.04 $4.04 $4.04 $4.04 279
2022-07-05 $3.76 $3.96 $3.76 $3.96 $3.96 1,049
2022-07-01 $3.94 $4.02 $3.94 $4.02 $4.02 719
2022-06-30 $3.82 $4.04 $3.74 $4.04 $4.04 5,920
2022-06-29 $4.17 $4.17 $4.09 $4.11 $4.11 561
2022-06-28 $4.29 $4.52 $4.23 $4.25 $4.25 5,128
2022-06-27 $4.34 $4.76 $4.34 $4.50 $4.50 1,135
2022-06-24 $4.29 $4.54 $4.29 $4.39 $4.39 974
2022-06-23 $4.40 $4.45 $4.23 $4.23 $4.23 4,000
2022-06-22 $4.45 $4.50 $4.25 $4.35 $4.35 3,115
2022-06-21 $4.62 $4.90 $4.62 $4.63 $4.63 29,386
2022-06-17 $4.75 $4.81 $4.62 $4.62 $4.62 3,381
2022-06-16 $4.73 $4.98 $4.61 $4.61 $4.61 2,718
2022-06-15 $4.60 $4.94 $4.60 $4.89 $4.89 10,950
2022-06-14 $4.66 $4.74 $4.57 $4.58 $4.58 2,501
2022-06-13 $4.66 $4.79 $4.58 $4.58 $4.58 2,187
2022-06-10 $4.77 $4.84 $4.61 $4.73 $4.73 1,489
2022-06-09 $4.90 $5.00 $4.77 $4.78 $4.78 1,682
2022-06-08 $4.90 $4.94 $4.87 $4.87 $4.87 1,395
2022-06-07 $4.97 $4.97 $4.64 $4.81 $4.81 9,812
2022-06-06 $4.98 $4.98 $4.81 $4.90 $4.90 7,185
2022-06-03 $4.98 $4.98 $4.74 $4.75 $4.75 7,690
2022-06-02 $4.90 $4.99 $4.90 $4.99 $4.99 6,971
2022-06-01 $4.76 $4.78 $4.52 $4.78 $4.78 1,250
2022-05-31 $4.76 $4.83 $4.54 $4.81 $4.81 1,152
2022-05-27 $4.38 $4.64 $4.38 $4.60 $4.60 4,484
2022-05-26 $4.54 $4.80 $4.42 $4.68 $4.68 2,121
2022-05-25 $4.39 $4.65 $4.38 $4.57 $4.57 5,494
2022-05-24 $4.34 $4.50 $4.25 $4.49 $4.49 6,754
2022-05-23 $4.88 $4.97 $4.30 $4.38 $4.38 13,669
2022-05-20 $4.96 $4.96 $4.44 $4.50 $4.50 4,006
2022-05-19 $4.60 $4.64 $4.51 $4.64 $4.64 1,215
2022-05-18 $4.70 $4.75 $4.46 $4.54 $4.54 3,322
2022-05-17 $4.48 $5.00 $4.48 $4.97 $4.97 4,455
2022-05-16 $4.53 $4.88 $4.51 $4.55 $4.55 8,039
2022-05-13 $4.32 $4.55 $4.32 $4.45 $4.45 1,612
2022-05-12 $4.16 $4.20 $4.05 $4.20 $4.20 2,505
2022-05-11 $4.21 $4.32 $3.99 $4.12 $4.12 11,513
2022-05-10 $4.39 $4.42 $4.03 $4.09 $4.09 16,787
2022-05-09 $3.90 $4.50 $3.60 $4.30 $4.30 20,617
2022-05-06 $4.19 $4.19 $3.71 $3.84 $3.84 11,544
2022-05-05 $4.34 $4.34 $4.10 $4.10 $4.10 9,492
2022-05-04 $4.55 $4.84 $4.51 $4.52 $4.52 3,738
2022-05-03 $4.62 $4.93 $4.21 $4.60 $4.60 1,654
2022-05-02 $4.65 $4.65 $4.33 $4.63 $4.63 5,547
2022-04-29 $4.79 $4.79 $4.79 $4.79 $4.79 838
2022-04-28 $4.81 $4.81 $4.79 $4.79 $4.79 843
2022-04-27 $4.79 $4.82 $4.79 $4.82 $4.82 385
2022-04-26 $4.80 $4.80 $4.79 $4.79 $4.79 816
2022-04-25 $4.79 $4.79 $4.79 $4.79 $4.79 731
2022-04-22 $4.61 $4.86 $4.61 $4.82 $4.82 6,538
2022-04-21 $5.04 $5.04 $4.45 $4.57 $4.57 6,722
2022-04-20 $4.99 $5.24 $4.84 $5.05 $5.05 2,943
2022-04-19 $5.10 $5.17 $4.92 $5.05 $5.05 983
2022-04-18 $5.05 $5.25 $5.05 $5.24 $5.24 2,747
2022-04-14 $4.96 $5.23 $4.96 $5.11 $5.11 1,985
2022-04-13 $5.13 $5.20 $4.80 $5.00 $5.00 30,346
2022-04-12 $5.06 $5.29 $4.96 $5.22 $5.22 11,802
2022-04-11 $5.66 $5.66 $5.06 $5.26 $5.26 14,605
2022-04-08 $5.50 $5.70 $5.42 $5.67 $5.67 39,250
2022-04-07 $5.50 $5.50 $5.45 $5.49 $5.49 4,004
2022-04-06 $5.43 $5.50 $5.36 $5.48 $5.48 12,519
2022-04-05 $5.47 $5.50 $5.12 $5.49 $5.49 48,606
2022-04-04 $5.22 $5.50 $5.02 $5.47 $5.47 30,149
2022-04-01 $5.00 $5.25 $4.91 $5.06 $5.06 12,316
2022-03-31 $4.97 $5.08 $4.97 $5.00 $5.00 11,443
2022-03-30 $4.95 $5.09 $4.86 $5.09 $5.09 6,499
2022-03-29 $5.30 $5.48 $4.92 $4.92 $4.92 10,785
2022-03-28 $5.25 $5.48 $4.87 $5.10 $5.10 10,583
2022-03-25 $5.45 $5.45 $5.00 $5.38 $5.38 10,613
2022-03-24 $4.79 $5.42 $4.79 $5.26 $5.26 6,439
2022-03-23 $5.00 $5.09 $4.90 $4.97 $4.97 5,235
2022-03-22 $5.09 $5.25 $5.08 $5.16 $5.16 6,727
2022-03-21 $5.15 $5.15 $4.97 $5.00 $5.00 2,593
2022-03-18 $4.83 $4.98 $4.83 $4.98 $4.98 5,351
2022-03-17 $4.53 $4.89 $4.53 $4.78 $4.78 7,209
2022-03-16 $4.70 $5.25 $4.48 $4.63 $4.63 18,621
2022-03-15 $4.28 $4.61 $3.74 $4.38 $4.38 240,746
2022-03-14 $4.75 $4.75 $4.29 $4.32 $4.32 6,392
2022-03-11 $4.96 $4.96 $4.22 $4.54 $4.54 54,346
2022-03-10 $5.86 $5.86 $4.70 $4.95 $4.95 9,895
2022-03-09 $5.25 $5.29 $5.00 $5.20 $5.20 8,359
2022-03-08 $5.90 $6.00 $5.41 $5.49 $5.49 8,989
2022-03-07 $5.84 $6.18 $5.42 $5.91 $5.91 28,791
2022-03-04 $5.58 $6.23 $5.39 $5.71 $5.71 48,574
2022-03-03 $5.37 $5.89 $5.37 $5.53 $5.53 13,023
2022-03-02 $5.78 $5.78 $5.21 $5.60 $5.60 14,438
2022-03-01 $4.91 $5.98 $4.83 $5.81 $5.81 93,352
2022-02-28 $4.57 $4.93 $4.43 $4.89 $4.89 9,160
2022-02-25 $4.30 $4.33 $4.05 $4.33 $4.33 6,511
2022-02-24 $4.38 $4.41 $4.27 $4.36 $4.36 5,850
2022-02-23 $4.40 $4.40 $4.17 $4.17 $4.17 2,986
2022-02-22 $4.16 $4.33 $3.92 $4.33 $4.33 2,122
2022-02-18 $3.76 $4.18 $3.56 $4.11 $4.11 2,876
2022-02-17 $4.15 $4.37 $3.74 $3.89 $3.89 4,410
2022-02-16 $4.07 $4.11 $3.96 $3.96 $3.96 514
2022-02-15 $3.87 $4.10 $3.87 $4.10 $4.10 3,570
2022-02-14 $3.76 $3.96 $3.76 $3.96 $3.96 1,972
2022-02-11 $3.84 $4.03 $3.65 $3.67 $3.67 19,471
2022-02-10 $3.88 $4.04 $3.61 $3.87 $3.87 16,997
2022-02-09 $3.67 $3.91 $3.67 $3.87 $3.87 2,015
2022-02-08 $3.59 $3.86 $3.53 $3.82 $3.82 2,434
2022-02-07 $3.81 $3.81 $3.53 $3.62 $3.62 3,961
2022-02-04 $3.76 $3.76 $3.75 $3.75 $3.75 377
2022-02-03 $3.95 $3.95 $3.73 $3.73 $3.73 1,311
2022-02-02 $3.75 $3.93 $3.75 $3.93 $3.93 963
2022-02-01 $3.48 $3.96 $3.48 $3.75 $3.75 3,947
2022-01-31 $3.43 $3.77 $3.43 $3.54 $3.54 3,176
2022-01-28 $3.28 $3.82 $3.11 $3.37 $3.37 78,916
2022-01-27 $3.54 $3.58 $3.29 $3.30 $3.30 4,877
2022-01-26 $3.23 $3.65 $3.22 $3.22 $3.22 5,004
2022-01-25 $3.11 $3.11 $3.11 $3.11 $3.11 317
2022-01-24 $3.20 $3.20 $2.98 $3.12 $3.12 14,638
2022-01-21 $3.50 $3.51 $3.36 $3.37 $3.37 8,842
2022-01-20 $4.13 $4.13 $3.60 $3.60 $3.60 11,259
2022-01-19 $3.89 $3.89 $3.67 $3.87 $3.87 8,743
2022-01-18 $4.06 $4.08 $3.70 $3.90 $3.90 7,751
2022-01-14 $4.13 $4.14 $3.82 $4.07 $4.07 2,671
2022-01-13 $4.12 $4.15 $4.09 $4.09 $4.09 2,200
2022-01-12 $4.30 $4.30 $4.07 $4.15 $4.15 9,220
2022-01-11 $4.25 $4.49 $4.25 $4.30 $4.30 26,197
2022-01-10 $4.28 $4.28 $4.17 $4.17 $4.17 3,219
2022-01-07 $4.85 $4.85 $4.31 $4.31 $4.31 3,587
2022-01-06 $4.48 $4.85 $4.48 $4.85 $4.85 20,987
2022-01-05 $4.61 $4.75 $4.59 $4.67 $4.67 2,796
2022-01-04 $4.56 $4.56 $4.56 $4.56 $4.56 971
2022-01-03 $4.37 $4.51 $4.29 $4.51 $4.51 2,025
2021-12-31 $4.19 $4.32 $4.12 $4.23 $4.23 2,660
2021-12-30 $4.10 $4.19 $3.84 $4.19 $4.19 2,985
2021-12-29 $4.28 $4.28 $4.28 $4.28 $4.28 194
2021-12-28 $4.39 $4.39 $4.39 $4.39 $4.39 359
2021-12-27 $4.22 $4.45 $4.22 $4.33 $4.33 1,970
2021-12-23 $4.28 $4.30 $4.16 $4.16 $4.16 1,556
2021-12-22 $4.49 $4.49 $4.08 $4.27 $4.27 9,960
2021-12-21 $4.17 $4.22 $4.17 $4.22 $4.22 821
2021-12-20 $4.33 $4.33 $4.14 $4.14 $4.14 663
2021-12-17 $4.19 $4.40 $4.14 $4.32 $4.32 1,334
2021-12-16 $4.43 $4.51 $4.37 $4.37 $4.37 2,928
2021-12-15 $4.41 $4.50 $4.31 $4.43 $4.43 2,257
2021-12-14 $4.63 $4.99 $4.32 $4.36 $4.36 8,466
2021-12-13 $5.16 $5.16 $4.64 $4.69 $4.69 2,916
2021-12-10 $4.55 $5.05 $4.55 $5.05 $5.05 1,419
2021-12-09 $5.05 $5.05 $4.87 $4.87 $4.87 1,785
2021-12-08 $4.96 $5.24 $4.73 $5.09 $5.09 46,133
2021-12-07 $5.01 $5.36 $4.58 $5.06 $5.06 19,529
2021-12-06 $4.81 $5.32 $4.81 $4.83 $4.83 17,943
2021-12-03 $4.76 $5.19 $4.66 $4.77 $4.77 30,507
2021-12-02 $4.83 $5.10 $4.80 $4.97 $4.97 2,528
2021-12-01 $5.25 $5.50 $4.96 $4.99 $4.99 33,102
2021-11-30 $5.58 $5.63 $5.36 $5.52 $5.52 6,955
2021-11-29 $5.69 $5.77 $5.65 $5.65 $5.65 1,492
2021-11-26 $6.28 $6.28 $5.67 $5.67 $5.67 696
2021-11-24 $5.72 $6.29 $5.62 $6.01 $6.01 65,730
2021-11-23 $5.87 $5.96 $5.67 $5.68 $5.68 2,262
2021-11-22 $6.05 $6.05 $5.98 $6.01 $6.01 3,368
2021-11-19 $5.93 $6.35 $5.70 $6.13 $6.13 30,154
2021-11-18 $5.83 $6.11 $5.67 $6.11 $6.11 3,587
2021-11-17 $5.90 $6.28 $5.90 $6.00 $6.00 18,739
2021-11-16 $5.82 $5.91 $5.58 $5.90 $5.90 28,232
2021-11-15 $5.69 $5.80 $5.64 $5.80 $5.80 16,917
2021-11-12 $5.61 $5.75 $5.28 $5.74 $5.74 29,895
2021-11-11 $4.93 $5.80 $4.89 $5.52 $5.52 35,977
2021-11-10 $4.69 $4.93 $4.61 $4.88 $4.88 12,922
2021-11-09 $4.60 $4.81 $4.42 $4.54 $4.54 8,550
2021-11-08 $4.50 $4.80 $4.41 $4.78 $4.78 12,812
2021-11-05 $4.19 $4.46 $4.03 $4.41 $4.41 46,644
2021-11-04 $4.71 $4.71 $4.12 $4.16 $4.16 21,924
2021-11-03 $5.40 $5.59 $4.50 $4.71 $4.71 45,844
2021-11-02 $5.55 $5.68 $5.55 $5.68 $5.68 2,834
2021-11-01 $5.80 $5.80 $5.30 $5.46 $5.46 12,067
2021-10-29 $6.05 $6.09 $6.01 $6.01 $6.01 1,432
2021-10-28 $6.08 $6.10 $6.04 $6.04 $6.04 2,451
2021-10-27 $6.13 $6.17 $6.05 $6.17 $6.17 4,188
2021-10-26 $6.21 $6.27 $6.11 $6.22 $6.22 4,705
2021-10-25 $6.43 $6.61 $6.10 $6.32 $6.32 4,995
2021-10-22 $6.44 $6.74 $6.44 $6.74 $6.74 2,271
2021-10-21 $6.68 $6.92 $6.43 $6.43 $6.43 9,638
2021-10-20 $6.94 $6.94 $6.81 $6.81 $6.81 546
2021-10-19 $6.75 $6.97 $6.60 $6.94 $6.94 6,151
2021-10-18 $6.98 $7.00 $6.95 $6.98 $6.98 3,489
2021-10-15 $6.95 $7.00 $6.95 $7.00 $7.00 8,892
2021-10-14 $6.90 $6.90 $6.90 $6.90 $6.90 39
2021-10-13 $6.86 $6.93 $6.86 $6.90 $6.90 2,187
2021-10-12 $6.67 $6.82 $6.67 $6.82 $6.82 538
2021-10-11 $6.59 $7.00 $6.59 $7.00 $7.00 1,983
2021-10-08 $7.03 $7.03 $6.85 $6.89 $6.89 5,532
2021-10-07 $7.00 $7.00 $6.99 $7.00 $7.00 3,802
2021-10-06 $7.10 $7.49 $7.03 $7.03 $7.03 8,406
2021-10-05 $7.07 $7.07 $6.99 $7.07 $7.07 3,195
2021-10-04 $7.24 $7.24 $6.89 $6.99 $6.99 5,456
2021-10-01 $7.25 $7.25 $6.72 $6.72 $6.72 1,641
2021-09-30 $7.00 $7.00 $6.69 $7.00 $7.00 792
2021-09-29 $6.97 $7.00 $6.90 $7.00 $7.00 3,449
2021-09-28 $6.88 $6.99 $6.57 $6.99 $6.99 1,628
2021-09-27 $7.00 $7.00 $6.94 $6.98 $6.98 2,057
2021-09-24 $7.43 $7.67 $6.79 $6.97 $6.97 8,465
2021-09-23 $6.50 $7.46 $6.50 $7.00 $7.00 13,757
2021-09-22 $6.45 $6.50 $6.40 $6.40 $6.40 6,906
2021-09-21 $6.30 $6.49 $6.16 $6.40 $6.40 5,080
2021-09-20 $6.45 $6.51 $6.19 $6.19 $6.19 914
2021-09-17 $6.34 $6.43 $6.30 $6.43 $6.43 7,273
2021-09-16 $6.10 $6.25 $5.88 $6.16 $6.16 4,477
2021-09-15 $6.15 $6.20 $6.00 $6.14 $6.14 6,573
2021-09-14 $6.52 $7.08 $6.14 $6.30 $6.30 14,203
2021-09-13 $7.00 $7.00 $6.98 $6.98 $6.98 698
2021-09-10 $6.65 $6.65 $6.65 $6.65 $6.65 388
2021-09-09 $6.49 $6.66 $6.49 $6.60 $6.60 2,410
2021-09-08 $6.98 $7.18 $6.62 $6.89 $6.89 6,844
2021-09-07 $6.92 $7.11 $6.88 $6.88 $6.88 3,088
2021-09-03 $6.62 $7.20 $6.62 $7.20 $7.20 7,588
2021-09-02 $7.20 $7.20 $6.54 $6.95 $6.95 6,849
2021-09-01 $7.00 $7.00 $7.00 $7.00 $7.00 682
2021-08-31 $6.97 $7.20 $6.80 $6.93 $6.93 5,318
2021-08-30 $7.14 $7.14 $6.91 $6.96 $6.96 7,071
2021-08-27 $6.87 $6.87 $6.72 $6.84 $6.84 875
2021-08-26 $6.45 $6.74 $6.35 $6.62 $6.62 10,876
2021-08-25 $6.66 $6.66 $6.45 $6.45 $6.45 6,381
2021-08-24 $6.66 $6.78 $6.21 $6.53 $6.53 8,205
2021-08-23 $6.50 $6.96 $6.50 $6.78 $6.78 7,408
2021-08-20 $6.98 $6.98 $6.75 $6.95 $6.95 696
2021-08-19 $6.71 $6.91 $6.71 $6.91 $6.91 3,184
2021-08-18 $6.80 $6.95 $6.80 $6.85 $6.85 9,122
2021-08-17 $6.97 $6.97 $6.77 $6.77 $6.77 807
2021-08-16 $7.06 $7.06 $6.61 $6.61 $6.61 1,614
2021-08-13 $7.22 $7.22 $6.80 $6.82 $6.82 7,569
2021-08-12 $7.12 $7.15 $7.00 $7.11 $7.11 5,988
2021-08-11 $7.31 $7.43 $7.15 $7.15 $7.15 6,905
2021-08-10 $7.53 $7.60 $7.32 $7.57 $7.57 5,736
2021-08-09 $7.90 $7.90 $7.58 $7.59 $7.59 3,832
2021-08-06 $7.80 $7.99 $7.60 $7.99 $7.99 4,140
2021-08-05 $8.14 $8.14 $7.65 $7.97 $7.97 7,709
2021-08-04 $8.45 $8.45 $7.72 $8.00 $8.00 7,508
2021-08-03 $8.19 $8.50 $8.19 $8.50 $8.50 6,174
2021-08-02 $7.97 $8.42 $7.97 $8.42 $8.42 1,736
2021-07-30 $8.06 $8.06 $8.04 $8.04 $8.04 761
2021-07-29 $8.29 $8.30 $8.00 $8.29 $8.29 9,083
2021-07-28 $8.35 $8.35 $8.22 $8.22 $8.22 912
2021-07-27 $8.37 $8.37 $8.37 $8.37 $8.37 646
2021-07-26 $8.42 $8.43 $8.37 $8.37 $8.37 2,526
2021-07-23 $8.28 $8.45 $8.27 $8.37 $8.37 1,186
2021-07-22 $8.50 $8.50 $7.75 $8.20 $8.20 3,323
2021-07-21 $7.80 $9.72 $7.50 $8.48 $8.48 15,865
2021-07-20 $8.48 $8.48 $7.80 $7.80 $7.80 13,268
2021-07-19 $8.01 $8.72 $8.00 $8.26 $8.26 8,424
2021-07-16 $8.60 $9.03 $8.36 $8.36 $8.36 5,871
2021-07-15 $8.83 $8.83 $8.67 $8.73 $8.73 1,989
2021-07-14 $8.75 $9.32 $8.63 $8.84 $8.84 4,426
2021-07-13 $8.75 $8.86 $8.51 $8.64 $8.64 4,868
2021-07-12 $8.51 $8.97 $8.51 $8.77 $8.77 5,104
2021-07-09 $8.50 $9.00 $8.50 $8.50 $8.50 10,668
2021-07-08 $9.26 $9.38 $8.50 $8.59 $8.59 17,604
2021-07-07 $9.64 $9.67 $9.44 $9.45 $9.45 2,315
2021-07-06 $9.57 $10.00 $9.45 $9.45 $9.45 7,061
2021-07-02 $9.70 $9.88 $9.60 $9.76 $9.76 4,024
2021-07-01 $9.95 $10.09 $9.78 $9.78 $9.78 2,149
2021-06-30 $9.98 $9.99 $9.78 $9.95 $9.95 4,371
2021-06-29 $10.31 $10.31 $10.00 $10.03 $10.03 8,131
2021-06-28 $10.27 $10.39 $9.96 $10.27 $10.27 26,817
2021-06-25 $10.00 $10.39 $9.88 $10.16 $10.16 33,430
2021-06-24 $9.80 $10.47 $9.63 $10.11 $10.11 41,604
2021-06-23 $9.05 $9.79 $9.00 $9.68 $9.68 48,411
2021-06-22 $9.06 $9.06 $8.87 $9.02 $9.02 15,644
2021-06-21 $8.70 $9.09 $8.70 $8.94 $8.94 14,381
2021-06-18 $8.71 $9.14 $8.45 $8.58 $8.58 43,490
2021-06-17 $8.88 $9.12 $8.66 $8.79 $8.79 12,872
2021-06-16 $8.58 $9.12 $8.58 $8.92 $8.92 25,544
2021-06-15 $8.86 $9.09 $8.03 $8.57 $8.57 50,133
2021-06-14 $8.94 $9.14 $8.55 $9.05 $9.05 32,624
2021-06-11 $8.52 $8.87 $8.51 $8.87 $8.87 16,121
2021-06-10 $8.50 $8.69 $8.00 $8.48 $8.48 13,286
2021-06-09 $7.60 $8.88 $7.60 $8.10 $8.10 86,240
2021-06-08 $7.41 $7.52 $7.41 $7.52 $7.52 4,789
2021-06-07 $7.59 $7.59 $7.32 $7.33 $7.33 4,017
2021-06-04 $7.67 $7.67 $7.01 $7.56 $7.56 7,535
2021-06-03 $7.70 $7.70 $7.52 $7.59 $7.59 5,982
2021-06-02 $7.75 $7.80 $7.54 $7.75 $7.75 12,698
2021-06-01 $7.78 $7.78 $7.59 $7.59 $7.59 4,965
2021-05-28 $7.64 $7.64 $7.64 $7.64 $7.64 344
2021-05-27 $7.74 $7.75 $7.66 $7.73 $7.73 2,239
2021-05-26 $7.81 $8.08 $7.76 $7.84 $7.84 3,578
2021-05-25 $7.85 $7.85 $7.82 $7.85 $7.85 2,030
2021-05-24 $7.85 $7.85 $7.76 $7.76 $7.76 1,391
2021-05-21 $7.85 $7.94 $7.63 $7.64 $7.64 3,170
2021-05-20 $7.85 $7.95 $7.60 $7.68 $7.68 7,433
2021-05-19 $7.70 $7.87 $7.70 $7.87 $7.87 4,456
2021-05-18 $7.76 $7.90 $7.72 $7.87 $7.87 4,420
2021-05-17 $7.80 $7.95 $7.73 $7.83 $7.83 15,486
2021-05-14 $7.89 $7.90 $7.74 $7.83 $7.83 9,756
2021-05-13 $8.00 $8.00 $7.74 $7.75 $7.75 1,271
2021-05-12 $7.55 $8.00 $7.50 $7.70 $7.70 8,589
2021-05-11 $7.90 $7.91 $7.50 $7.73 $7.73 4,479
2021-05-10 $8.00 $8.00 $7.68 $7.68 $7.68 4,856
2021-05-07 $8.70 $8.70 $8.00 $8.10 $8.10 5,127
2021-05-06 $8.25 $8.40 $8.00 $8.13 $8.13 7,465
2021-05-05 $8.55 $8.93 $8.00 $8.43 $8.43 11,878
2021-05-04 $8.50 $8.76 $8.39 $8.40 $8.40 21,639
2021-05-03 $9.00 $9.00 $8.33 $8.66 $8.66 16,178
2021-04-30 $8.30 $8.50 $8.03 $8.30 $8.30 7,715
2021-04-29 $7.79 $8.80 $7.79 $7.98 $7.98 3,257
2021-04-28 $7.61 $7.90 $7.46 $7.79 $7.79 4,738
2021-04-27 $7.52 $7.70 $7.45 $7.63 $7.63 6,297
2021-04-26 $7.30 $8.00 $7.30 $7.52 $7.52 6,047
2021-04-23 $7.38 $7.40 $6.51 $7.00 $7.00 2,296
2021-04-22 $6.85 $7.45 $6.85 $7.21 $7.21 2,174
2021-04-21 $7.25 $7.26 $6.50 $6.55 $6.55 3,933
2021-04-20 $6.99 $7.43 $6.77 $7.39 $7.39 13,080
2021-04-19 $6.75 $6.75 $6.41 $6.65 $6.65 2,881
2021-04-16 $6.68 $6.68 $6.67 $6.67 $6.67 1,972
2021-04-15 $6.68 $6.72 $6.40 $6.68 $6.68 1,174
2021-04-14 $6.77 $6.77 $6.77 $6.77 $6.77 295
2021-04-13 $7.00 $7.00 $6.11 $6.99 $6.99 2,493
2021-04-12 $6.50 $6.95 $6.50 $6.95 $6.95 1,580
2021-04-09 $6.57 $6.57 $6.57 $6.57 $6.57 117
2021-04-08 $6.65 $6.90 $5.85 $6.00 $6.00 5,217
2021-04-07 $6.72 $6.93 $6.72 $6.93 $6.93 233
2021-04-06 $6.70 $6.89 $6.70 $6.79 $6.79 454
2021-04-05 $6.80 $6.98 $5.85 $6.77 $6.77 2,113
2021-04-01 $6.98 $6.98 $6.80 $6.80 $6.80 328
2021-03-31 $6.59 $6.99 $6.27 $6.75 $6.75 3,442
2021-03-30 $6.04 $6.06 $5.86 $6.06 $6.06 833
2021-03-29 $6.71 $6.99 $6.71 $6.99 $6.99 501
2021-03-26 $6.74 $7.40 $5.00 $6.70 $6.70 1,585
2021-03-25 $6.50 $6.90 $4.01 $6.50 $6.50 14,814
2021-03-24 $6.99 $6.99 $6.99 $6.99 $6.99 39
2021-03-23 $6.94 $7.08 $5.94 $6.99 $6.99 3,363
2021-03-22 $6.80 $7.50 $6.55 $6.55 $6.55 4,099
2021-03-19 $6.76 $7.00 $6.32 $6.32 $6.32 727
2021-03-18 $6.56 $6.76 $6.56 $6.69 $6.69 2,919
2021-03-17 $8.75 $8.75 $7.00 $7.00 $7.00 9,652
2021-03-16 $7.50 $7.50 $6.84 $6.84 $6.84 2,368
2021-03-15 $7.99 $9.00 $6.20 $7.50 $7.50 16,774
2021-03-12 $5.49 $9.07 $5.31 $9.07 $9.07 63,445
2021-03-11 $5.25 $5.50 $5.19 $5.50 $5.50 5,672
2021-03-10 $5.02 $5.02 $5.00 $5.02 $5.02 1,217
2021-03-09 $5.00 $5.00 $4.03 $5.00 $5.00 754
2021-03-08 $4.67 $5.02 $4.67 $5.00 $5.00 1,403
2021-03-05 $4.55 $5.02 $4.01 $5.02 $5.02 2,036
2021-03-04 $4.50 $5.14 $4.10 $4.50 $4.50 2,762
2021-03-03 $5.10 $5.10 $4.83 $4.94 $4.94 648
2021-03-02 $5.15 $5.15 $5.15 $5.15 $5.15 30
2021-03-01 $5.15 $5.15 $5.15 $5.15 $5.15 183
2021-02-26 $4.60 $4.80 $4.01 $4.60 $4.60 5,637
2021-02-25 $4.51 $5.05 $4.38 $4.60 $4.60 5,637
2021-02-24 $5.49 $5.49 $5.25 $5.25 $5.25 384
2021-02-23 $5.42 $5.94 $4.20 $5.65 $5.65 6,241
2021-02-22 $5.14 $6.50 $3.68 $6.00 $6.00 8,565
2021-02-19 $4.95 $6.62 $3.21 $5.69 $5.69 30,842
2021-02-18 $3.80 $4.95 $3.20 $4.95 $4.95 9,728
2021-02-17 $3.15 $3.15 $3.08 $3.10 $3.10 10,686
2021-02-16 $3.07 $3.20 $2.69 $3.01 $3.01 15,574
2021-02-12 $2.97 $3.36 $2.91 $3.07 $3.07 19,260
2021-02-11 $3.00 $3.00 $2.91 $3.00 $3.00 3,396
2021-02-10 $2.90 $3.00 $2.80 $2.93 $2.93 1,339
2021-02-09 $2.89 $2.95 $2.89 $2.93 $2.93 1,339
2021-02-08 $2.77 $2.93 $2.72 $2.93 $2.93 690
2021-02-05 $2.88 $2.98 $2.78 $2.98 $2.98 735
2021-02-04 $2.98 $3.00 $2.98 $3.00 $3.00 976
2021-02-03 $2.68 $2.80 $2.65 $2.80 $2.80 2,878
2021-02-02 $2.56 $2.56 $2.56 $2.56 $2.56 146
2021-02-01 $2.51 $2.74 $2.46 $2.50 $2.50 3,461
2021-01-29 $2.50 $2.81 $2.50 $2.81 $2.81 1,795
2021-01-28 $2.98 $2.98 $2.15 $2.39 $2.39 10,946
2021-01-27 $2.98 $3.00 $2.98 $3.00 $3.00 11,230
2021-01-26 $2.91 $2.91 $2.91 $2.91 $2.91 12
2021-01-25 $3.00 $3.00 $2.90 $2.91 $2.91 1,952
2021-01-22 $2.51 $2.78 $2.50 $2.78 $2.78 561
2021-01-21 $3.00 $3.00 $2.50 $2.50 $2.50 1,741
2021-01-20 $2.80 $2.96 $2.80 $2.89 $2.89 18,610
2021-01-19 $2.80 $2.80 $2.80 $2.80 $2.80 485
2021-01-15 $2.80 $2.80 $2.80 $2.80 $2.80 291
2021-01-14 $2.76 $2.76 $2.76 $2.76 $2.76 590
2021-01-13 $2.90 $2.90 $2.90 $2.90 $2.90 12
2021-01-12 $2.80 $2.90 $2.80 $2.90 $2.90 441
2021-01-11 $2.80 $2.80 $2.50 $2.75 $2.75 1,106
2021-01-08 $3.14 $3.14 $2.99 $2.99 $2.99 365
2021-01-07 $2.91 $2.91 $2.91 $2.91 $2.91 124
2021-01-06 $2.75 $3.00 $2.75 $3.00 $3.00 1,353
2021-01-05 $2.75 $2.91 $2.75 $2.85 $2.85 673
2021-01-04 $2.75 $2.75 $2.75 $2.75 $2.75 395
2020-12-31 $2.75 $2.75 $2.75 $2.75 $2.75 428
2020-12-30 $2.66 $2.66 $2.66 $2.66 $2.66 337
2020-12-29 $3.15 $3.15 $2.70 $2.75 $2.75 1,984
2020-12-28 $2.84 $2.89 $2.84 $2.89 $2.89 741
2020-12-24 $2.70 $2.70 $2.70 $2.70 $2.70 1,888
2020-12-23 $2.75 $2.91 $2.65 $2.65 $2.65 791
2020-12-22 $2.75 $2.75 $2.75 $2.75 $2.75 2
2020-12-21 $2.75 $2.75 $2.75 $2.75 $2.75 1,139
2020-12-18 $3.04 $3.04 $3.04 $3.04 $3.04 13
2020-12-17 $2.75 $3.04 $2.75 $3.04 $3.04 1,270
2020-12-16 $3.04 $3.04 $3.00 $3.02 $3.02 2,346
2020-12-15 $3.07 $3.07 $3.07 $3.07 $3.07 267
2020-12-14 $3.09 $3.09 $3.08 $3.08 $3.08 291
2020-12-11 $3.16 $3.16 $3.16 $3.16 $3.16 138
2020-12-10 $2.75 $3.16 $2.75 $3.16 $3.16 956
2020-12-09 $2.55 $2.55 $2.55 $2.55 $2.55 751
2020-12-08 $2.85 $2.85 $2.55 $2.70 $2.70 788
2020-12-07 $2.68 $2.68 $2.68 $2.68 $2.68 169
2020-12-04 $2.85 $2.85 $2.85 $2.85 $2.85 1
2020-12-03 $2.85 $2.85 $2.85 $2.85 $2.85 214
2020-12-02 $2.80 $2.85 $2.75 $2.75 $2.75 741
2020-12-01 $2.73 $2.90 $2.56 $2.83 $2.83 2,674
2020-11-30 $2.55 $2.76 $2.52 $2.55 $2.55 35,902
2020-11-27 $2.75 $2.75 $2.75 $2.75 $2.75 32
2020-11-25 $2.75 $2.75 $2.75 $2.75 $2.75 3,420
2020-11-24 $2.60 $3.14 $2.55 $2.57 $2.57 1,151
2020-11-23 $2.40 $2.60 $2.40 $2.52 $2.52 10,407
2020-11-20 $2.37 $2.37 $2.37 $2.37 $2.37 315
2020-11-19 $3.19 $3.19 $2.35 $2.35 $2.35 660
2020-11-18 $2.30 $2.30 $2.30 $2.30 $2.30 255
2020-11-17 $2.26 $2.26 $2.26 $2.26 $2.26 121
2020-11-16 $2.26 $2.26 $2.26 $2.26 $2.26 12
2020-11-13 $2.26 $2.26 $2.26 $2.26 $2.26 102
2020-11-12 $2.30 $2.30 $2.30 $2.30 $2.30 0
2020-11-11 $2.30 $2.30 $2.30 $2.30 $2.30 0
2020-11-10 $2.30 $2.30 $2.30 $2.30 $2.30 34
2020-11-09 $2.30 $2.30 $2.30 $2.30 $2.30 6
2020-11-06 $3.00 $3.20 $2.30 $2.30 $2.30 3,251
2020-11-05 $2.16 $2.16 $2.16 $2.16 $2.16 190
2020-11-04 $2.13 $2.13 $2.13 $2.13 $2.13 10
2020-11-03 $2.13 $2.13 $2.13 $2.13 $2.13 189
2020-11-02 $2.15 $2.15 $2.15 $2.15 $2.15 0
2020-10-30 $2.15 $2.15 $2.15 $2.15 $2.15 3
2020-10-29 $2.15 $2.15 $2.15 $2.15 $2.15 0
2020-10-28 $2.14 $2.15 $2.14 $2.15 $2.15 1,001
2020-10-27 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-10-26 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-10-23 $2.20 $2.20 $2.20 $2.20 $2.20 4
2020-10-22 $2.20 $2.20 $2.20 $2.20 $2.20 39
2020-10-21 $2.20 $2.20 $2.20 $2.20 $2.20 386
2020-10-20 $2.25 $2.25 $2.25 $2.25 $2.25 2
2020-10-19 $2.30 $2.30 $2.20 $2.25 $2.25 1,045
2020-10-16 $2.37 $2.37 $2.37 $2.37 $2.37 7
2020-10-15 $2.37 $2.37 $2.37 $2.37 $2.37 9
2020-10-14 $2.37 $2.37 $2.37 $2.37 $2.37 28
2020-10-13 $2.37 $2.37 $2.37 $2.37 $2.37 437
2020-10-12 $2.39 $2.39 $2.39 $2.39 $2.39 248
2020-10-09 $2.36 $2.36 $2.36 $2.36 $2.36 178
2020-10-08 $2.34 $2.34 $2.34 $2.34 $2.34 539
2020-10-07 $2.34 $3.89 $2.25 $3.00 $3.00 5,009
2020-10-06 $2.25 $2.25 $2.25 $2.25 $2.25 118
2020-10-05 $2.29 $2.29 $2.25 $2.25 $2.25 247
2020-10-02 $2.63 $2.63 $2.63 $2.63 $2.63 0
2020-10-01 $2.63 $2.63 $2.63 $2.63 $2.63 108
2020-09-30 $2.30 $2.56 $2.30 $2.56 $2.56 223
2020-09-29 $2.25 $2.63 $2.25 $2.63 $2.63 810
2020-09-28 $2.35 $2.35 $2.35 $2.35 $2.35 0
2020-09-25 $2.35 $2.35 $2.35 $2.35 $2.35 5
2020-09-24 $2.35 $2.35 $2.35 $2.35 $2.35 0
2020-09-23 $2.35 $2.35 $2.35 $2.35 $2.35 62
2020-09-22 $2.35 $2.35 $2.35 $2.35 $2.35 2
2020-09-21 $2.35 $2.35 $2.35 $2.35 $2.35 15
2020-09-18 $2.35 $2.35 $2.35 $2.35 $2.35 2,456
2020-09-17 $2.25 $2.25 $2.25 $2.25 $2.25 3
2020-09-16 $2.25 $2.25 $2.25 $2.25 $2.25 14
2020-09-15 $2.25 $2.25 $2.25 $2.25 $2.25 15
2020-09-14 $2.25 $2.25 $2.25 $2.25 $2.25 28
2020-09-11 $2.25 $2.25 $2.25 $2.25 $2.25 14
2020-09-10 $2.25 $2.25 $2.25 $2.25 $2.25 1,001
2020-09-09 $2.25 $2.25 $2.25 $2.25 $2.25 0
2020-09-08 $2.25 $2.25 $2.25 $2.25 $2.25 8
2020-09-04 $2.25 $2.25 $2.25 $2.25 $2.25 107
2020-09-03 $2.25 $2.37 $2.25 $2.25 $2.25 1,027
2020-09-02 $2.25 $2.25 $2.25 $2.25 $2.25 146
2020-09-01 $2.25 $2.25 $2.25 $2.25 $2.25 619
2020-08-31 $2.40 $2.40 $2.40 $2.40 $2.40 189
2020-08-28 $2.49 $2.49 $2.37 $2.37 $2.37 411
2020-08-27 $2.35 $2.35 $2.35 $2.35 $2.35 150
2020-08-26 $2.35 $2.65 $2.35 $2.65 $2.65 300
2020-08-25 $2.31 $2.31 $2.31 $2.31 $2.31 0
2020-08-24 $2.31 $2.31 $2.31 $2.31 $2.31 72
2020-08-21 $2.31 $2.31 $2.31 $2.31 $2.31 71
2020-08-20 $2.31 $2.31 $2.31 $2.31 $2.31 0
2020-08-19 $2.31 $2.31 $2.31 $2.31 $2.31 4
2020-08-18 $2.31 $2.31 $2.31 $2.31 $2.31 108
2020-08-17 $2.31 $2.31 $2.31 $2.31 $2.31 0
2020-08-14 $2.31 $2.31 $2.31 $2.31 $2.31 12
2020-08-13 $2.25 $2.50 $2.25 $2.31 $2.31 450
2020-08-12 $2.15 $2.15 $2.15 $2.15 $2.15 0
2020-08-11 $2.60 $2.60 $2.15 $2.15 $2.15 1,031
2020-08-10 $2.50 $2.60 $2.50 $2.60 $2.60 2,121
2020-08-07 $2.04 $2.04 $2.04 $2.04 $2.04 5
2020-08-06 $2.04 $2.04 $2.04 $2.04 $2.04 88
2020-08-05 $2.04 $2.04 $2.04 $2.04 $2.04 1
2020-08-04 $1.99 $2.04 $1.99 $2.04 $2.04 483
2020-08-03 $2.07 $2.07 $2.07 $2.07 $2.07 111
2020-07-31 $1.99 $1.99 $1.99 $1.99 $1.99 151
2020-07-30 $1.99 $1.99 $1.99 $1.99 $1.99 4
2020-07-29 $1.99 $1.99 $1.99 $1.99 $1.99 1
2020-07-28 $1.99 $1.99 $1.99 $1.99 $1.99 16
2020-07-27 $1.99 $2.00 $1.99 $1.99 $1.99 2,973
2020-07-24 $2.00 $2.00 $2.00 $2.00 $2.00 513
2020-07-23 $2.50 $2.50 $1.81 $2.20 $2.20 909
2020-07-22 $2.51 $2.51 $2.51 $2.51 $2.51 169
2020-07-21 $2.51 $2.51 $2.51 $2.51 $2.51 20
2020-07-20 $2.51 $2.51 $2.51 $2.51 $2.51 746
2020-07-17 $2.50 $2.50 $2.50 $2.50 $2.50 500
2020-07-16 $2.45 $2.45 $2.45 $2.45 $2.45 50
2020-07-15 $2.45 $2.45 $2.45 $2.45 $2.45 80
2020-07-14 $2.45 $2.45 $2.45 $2.45 $2.45 280
2020-07-13 $2.35 $2.41 $2.35 $2.41 $2.41 720
2020-07-10 $2.25 $2.35 $2.25 $2.35 $2.35 320
2020-07-09 $2.20 $2.20 $2.20 $2.20 $2.20 350
2020-07-08 $2.20 $2.20 $2.20 $2.20 $2.20 0
2020-07-07 $2.20 $2.20 $2.20 $2.20 $2.20 200
2020-07-06 $2.55 $2.55 $2.55 $2.55 $2.55 970
2020-07-02 $2.14 $2.55 $2.14 $2.55 $2.55 440
2020-07-01 $2.12 $2.12 $2.12 $2.12 $2.12 0
2020-06-30 $2.12 $2.12 $2.12 $2.12 $2.12 440
2020-06-29 $2.07 $2.11 $2.06 $2.09 $2.09 1,516
2020-06-26 $2.02 $2.02 $2.02 $2.02 $2.02 43
2020-06-25 $2.02 $2.02 $2.02 $2.02 $2.02 354
2020-06-24 $2.08 $2.08 $2.08 $2.08 $2.08 148
2020-06-23 $2.07 $2.10 $2.00 $2.08 $2.08 1,978
2020-06-22 $1.90 $1.90 $1.90 $1.90 $1.90 28
2020-06-19 $1.90 $1.90 $1.90 $1.90 $1.90 0
2020-06-18 $1.90 $1.90 $1.90 $1.90 $1.90 0
2020-06-17 $1.90 $1.90 $1.90 $1.90 $1.90 8
2020-06-16 $1.90 $1.90 $1.90 $1.90 $1.90 80
2020-06-15 $1.95 $1.95 $1.90 $1.90 $1.90 7,253
2020-06-12 $1.90 $1.92 $1.89 $1.92 $1.92 725
2020-06-11 $2.00 $2.10 $1.75 $1.75 $1.75 1,443
2020-06-10 $2.20 $2.20 $2.20 $2.20 $2.20 81
2020-06-09 $2.20 $2.20 $2.20 $2.20 $2.20 280
2020-06-08 $2.10 $2.10 $2.10 $2.10 $2.10 330
2020-06-05 $2.10 $2.10 $2.07 $2.09 $2.09 506
2020-06-04 $2.05 $2.05 $2.04 $2.04 $2.04 2,162
2020-06-03 $2.20 $2.20 $1.90 $1.90 $1.90 3,290
2020-06-02 $2.51 $2.51 $2.26 $2.30 $2.30 701
2020-06-01 $2.10 $2.50 $2.10 $2.50 $2.50 203
2020-05-29 $2.07 $2.60 $2.07 $2.60 $2.60 426
2020-05-28 $2.19 $2.56 $2.08 $2.08 $2.08 3,031
2020-05-27 $2.03 $2.03 $2.03 $2.03 $2.03 1
2020-05-26 $2.03 $2.03 $2.03 $2.03 $2.03 134
2020-05-22 $2.02 $2.02 $2.02 $2.02 $2.02 350
2020-05-21 $2.70 $2.70 $2.70 $2.70 $2.70 975
2020-05-20 $1.90 $1.90 $1.87 $1.87 $1.87 201
2020-05-19 $1.87 $1.87 $1.87 $1.87 $1.87 15
2020-05-18 $2.01 $2.01 $1.20 $1.87 $1.87 3,059
2020-05-15 $2.00 $2.34 $1.60 $2.34 $2.34 1,246
2020-05-14 $2.92 $2.92 $2.00 $2.00 $2.00 566
2020-05-13 $1.90 $1.90 $1.90 $1.90 $1.90 21
2020-05-12 $1.80 $1.99 $1.80 $1.90 $1.90 323
2020-05-11 $1.90 $1.95 $1.56 $1.56 $1.56 1,348
2020-05-08 $1.95 $1.99 $1.90 $1.99 $1.99 743
2020-05-07 $1.85 $1.85 $1.85 $1.85 $1.85 19
2020-05-06 $1.85 $1.85 $1.85 $1.85 $1.85 976
2020-05-05 $1.81 $1.81 $1.81 $1.81 $1.81 6
2020-05-04 $1.81 $1.81 $1.81 $1.81 $1.81 277
2020-05-01 $1.79 $1.80 $1.79 $1.80 $1.80 7,725
2020-04-30 $1.75 $1.75 $1.75 $1.75 $1.75 2
2020-04-29 $1.75 $1.75 $1.75 $1.75 $1.75 220
2020-04-28 $1.75 $1.75 $1.75 $1.75 $1.75 2,127
2020-04-27 $1.68 $1.76 $1.68 $1.75 $1.75 2,901
2020-04-24 $1.55 $1.55 $1.55 $1.55 $1.55 1
2020-04-23 $1.55 $1.55 $1.55 $1.55 $1.55 138
2020-04-22 $1.35 $1.68 $1.35 $1.56 $1.56 616
2020-04-21 $1.60 $1.60 $1.60 $1.60 $1.60 57
2020-04-20 $1.60 $1.60 $1.60 $1.60 $1.60 64
2020-04-17 $1.60 $1.60 $1.60 $1.60 $1.60 13
2020-04-16 $1.60 $1.60 $1.60 $1.60 $1.60 5
2020-04-15 $1.46 $1.60 $1.46 $1.60 $1.60 960
2020-04-14 $1.63 $1.63 $1.46 $1.46 $1.46 477
2020-04-13 $1.65 $1.65 $1.65 $1.65 $1.65 149
2020-04-09 $1.66 $1.79 $1.66 $1.66 $1.66 1,852
2020-04-08 $1.55 $1.55 $1.55 $1.55 $1.55 1,205
2020-04-07 $1.52 $1.52 $1.52 $1.52 $1.52 131
2020-04-06 $1.65 $1.79 $1.50 $1.60 $1.60 2,550
2020-04-03 $1.45 $1.45 $1.45 $1.45 $1.45 6
2020-04-02 $1.45 $1.45 $1.45 $1.45 $1.45 173
2020-04-01 $1.50 $1.79 $1.35 $1.35 $1.35 2,326
2020-03-31 $1.35 $1.70 $1.35 $1.50 $1.50 1,406
2020-03-30 $1.36 $1.43 $1.33 $1.33 $1.33 680
2020-03-27 $1.35 $1.35 $1.35 $1.35 $1.35 44
2020-03-26 $1.35 $1.35 $1.35 $1.35 $1.35 1,041
2020-03-25 $0.99 $0.99 $0.99 $0.99 $0.99 31
2020-03-24 $0.92 $1.00 $0.92 $0.99 $0.99 3,020
2020-03-23 $1.01 $1.01 $0.97 $0.97 $0.97 1,362
2020-03-20 $1.06 $1.06 $0.90 $0.92 $0.92 1,680
2020-03-19 $0.95 $1.15 $0.95 $0.99 $0.99 5,465
2020-03-18 $1.25 $1.70 $0.82 $0.92 $0.92 10,285
2020-03-17 $2.40 $2.40 $1.50 $1.50 $1.50 4,428
2020-03-16 $2.50 $2.50 $2.40 $2.50 $2.50 362
2020-03-13 $2.60 $2.60 $2.60 $2.60 $2.60 252
2020-03-12 $2.65 $2.68 $2.60 $2.60 $2.60 607
2020-03-11 $3.00 $3.00 $2.65 $2.70 $2.70 3,385
2020-03-10 $3.05 $3.05 $2.89 $2.89 $2.89 801
2020-03-09 $3.42 $3.42 $2.70 $2.70 $2.70 2,465
2020-03-06 $3.70 $3.70 $3.70 $3.70 $3.70 366
2020-03-05 $3.70 $3.70 $3.70 $3.70 $3.70 287
2020-03-04 $3.55 $3.89 $3.55 $3.89 $3.89 376
2020-03-03 $3.62 $3.80 $3.62 $3.80 $3.80 315
2020-03-02 $3.80 $3.80 $3.80 $3.80 $3.80 100
2020-02-28 $3.90 $3.90 $3.90 $3.90 $3.90 66
2020-02-27 $3.90 $3.90 $3.90 $3.90 $3.90 140
2020-02-26 $3.89 $3.90 $3.89 $3.90 $3.90 209
2020-02-25 $3.90 $3.90 $3.90 $3.90 $3.90 594
2020-02-24 $3.60 $3.77 $3.60 $3.62 $3.62 361
2020-02-21 $3.90 $3.90 $3.90 $3.90 $3.90 329
2020-02-20 $3.72 $3.72 $3.72 $3.72 $3.72 199
2020-02-19 $3.70 $3.70 $3.69 $3.69 $3.69 651
2020-02-18 $3.70 $3.70 $3.60 $3.70 $3.70 1,351
2020-02-14 $3.69 $3.69 $3.67 $3.67 $3.67 412
2020-02-13 $3.67 $3.70 $3.67 $3.70 $3.70 2,387
2020-02-12 $3.68 $3.68 $3.67 $3.67 $3.67 783
2020-02-11 $3.67 $3.71 $3.67 $3.67 $3.67 690
2020-02-10 $3.75 $3.75 $3.75 $3.75 $3.75 222
2020-02-07 $3.78 $3.78 $3.78 $3.78 $3.78 62
2020-02-06 $3.78 $3.78 $3.78 $3.78 $3.78 213
2020-02-05 $3.75 $3.75 $3.67 $3.75 $3.75 1,437
2020-02-04 $3.80 $3.80 $3.80 $3.80 $3.80 25
2020-02-03 $3.80 $3.80 $3.80 $3.80 $3.80 1,019
2020-01-31 $3.75 $3.87 $3.67 $3.80 $3.80 12,819
2020-01-30 $3.97 $3.97 $3.97 $3.97 $3.97 3
2020-01-29 $4.07 $4.07 $3.75 $3.97 $3.97 5,916
2020-01-28 $4.16 $4.16 $3.86 $3.86 $3.86 396
2020-01-27 $4.10 $4.10 $4.10 $4.10 $4.10 215
2020-01-24 $4.19 $4.19 $4.19 $4.19 $4.19 126
2020-01-23 $4.00 $4.19 $3.84 $4.19 $4.19 6,689
2020-01-22 $4.10 $4.20 $3.95 $4.20 $4.20 23,603
2020-01-21 $4.30 $4.30 $4.03 $4.29 $4.29 723
2020-01-17 $4.35 $4.35 $4.35 $4.35 $4.35 520
2020-01-16 $4.40 $4.45 $4.35 $4.35 $4.35 1,307
2020-01-15 $4.45 $4.45 $4.45 $4.45 $4.45 87
2020-01-14 $4.45 $4.45 $4.45 $4.45 $4.45 1,235
2020-01-13 $4.30 $4.55 $4.30 $4.50 $4.50 2,829
2020-01-10 $4.50 $4.50 $4.50 $4.50 $4.50 0
2020-01-09 $4.40 $4.59 $4.40 $4.50 $4.50 1,001
2020-01-08 $4.40 $4.40 $4.40 $4.40 $4.40 134
2020-01-07 $4.60 $4.60 $4.40 $4.40 $4.40 35,807
2020-01-06 $4.60 $4.68 $4.40 $4.40 $4.40 6,540
2020-01-03 $4.81 $4.81 $4.60 $4.60 $4.60 615
2020-01-02 $4.70 $4.70 $4.70 $4.70 $4.70 161
2019-12-31 $4.70 $4.70 $4.70 $4.70 $4.70 900
2019-12-30 $4.58 $5.00 $4.58 $4.65 $4.65 3,700
2019-12-27 $4.60 $4.95 $4.60 $4.95 $4.95 3,200
2019-12-26 $4.61 $4.87 $4.60 $4.60 $4.60 2,091
2019-12-24 $4.87 $4.87 $4.87 $4.87 $4.87 3,264
2019-12-23 $4.75 $4.85 $4.65 $4.85 $4.85 3,366
2019-12-20 $4.75 $4.82 $4.75 $4.82 $4.82 571
2019-12-19 $4.75 $4.80 $4.75 $4.75 $4.75 660
2019-12-18 $4.85 $4.85 $4.85 $4.85 $4.85 94
2019-12-17 $4.65 $4.85 $4.63 $4.85 $4.85 3,029
2019-12-16 $4.70 $4.70 $4.70 $4.70 $4.70 236
2019-12-13 $4.70 $4.70 $4.70 $4.70 $4.70 69
2019-12-12 $4.60 $4.70 $4.55 $4.70 $4.70 5,076
2019-12-11 $4.76 $4.76 $4.60 $4.70 $4.70 5,048
2019-12-10 $5.00 $5.00 $4.77 $4.90 $4.90 579
2019-12-09 $4.99 $5.00 $4.77 $4.77 $4.77 1,867
2019-12-06 $4.76 $4.77 $4.76 $4.77 $4.77 641
2019-12-05 $5.05 $5.10 $5.01 $5.01 $5.01 1,029
2019-12-04 $5.10 $5.10 $5.00 $5.00 $5.00 256
2019-12-03 $5.45 $5.45 $5.00 $5.00 $5.00 1,353
2019-12-02 $5.00 $5.00 $5.00 $5.00 $5.00 173
2019-11-29 $5.00 $5.00 $4.85 $4.85 $4.85 270
2019-11-27 $5.00 $5.00 $4.99 $4.99 $4.99 338
2019-11-26 $4.60 $5.00 $4.60 $5.00 $5.00 1,012
2019-11-25 $4.80 $4.90 $4.80 $4.90 $4.90 1,610
2019-11-22 $4.80 $4.80 $4.80 $4.80 $4.80 236
2019-11-21 $4.99 $5.00 $4.80 $4.80 $4.80 1,255
2019-11-20 $4.30 $5.15 $4.30 $4.81 $4.81 1,322
2019-11-19 $4.02 $4.51 $4.02 $4.51 $4.51 743
2019-11-18 $4.80 $5.00 $4.80 $5.00 $5.00 12,068
2019-11-15 $4.49 $4.55 $4.20 $4.20 $4.20 5,943
2019-11-14 $4.76 $4.76 $4.01 $4.01 $4.01 2,962
2019-11-13 $4.89 $4.89 $4.89 $4.89 $4.89 529
2019-11-12 $4.77 $4.77 $4.77 $4.77 $4.77 222
2019-11-11 $4.75 $4.85 $4.75 $4.85 $4.85 977
2019-11-08 $4.85 $4.85 $4.85 $4.85 $4.85 110
2019-11-07 $4.80 $4.85 $4.80 $4.85 $4.85 903
2019-11-06 $4.95 $5.06 $4.80 $4.80 $4.80 2,323
2019-11-05 $4.81 $4.90 $4.80 $4.80 $4.80 3,557
2019-11-04 $5.15 $5.15 $4.92 $4.92 $4.92 8,234
2019-11-01 $5.30 $5.30 $5.15 $5.15 $5.15 445
2019-10-31 $5.20 $5.25 $5.20 $5.20 $5.20 3,477
2019-10-30 $5.30 $5.32 $5.30 $5.31 $5.31 2,649
2019-10-29 $5.25 $5.33 $5.25 $5.33 $5.33 781
2019-10-28 $5.15 $5.76 $5.15 $5.30 $5.30 3,600
2019-10-25 $5.20 $5.20 $5.20 $5.20 $5.20 5,965
2019-10-24 $5.23 $5.23 $5.20 $5.20 $5.20 1,430
2019-10-23 $5.20 $5.23 $5.20 $5.20 $5.20 6,066
2019-10-22 $5.20 $5.20 $5.20 $5.20 $5.20 646
2019-10-21 $5.20 $5.20 $5.20 $5.20 $5.20 553
2019-10-18 $5.20 $5.24 $5.20 $5.24 $5.24 250
2019-10-17 $5.20 $5.24 $5.20 $5.24 $5.24 2,093
2019-10-16 $5.12 $5.24 $5.12 $5.24 $5.24 3,680
2019-10-15 $5.25 $5.25 $5.21 $5.21 $5.21 1,009
2019-10-14 $5.20 $5.39 $5.11 $5.22 $5.22 6,072
2019-10-11 $5.20 $5.45 $5.20 $5.45 $5.45 5,300
2019-10-10 $5.70 $5.79 $4.95 $5.05 $5.05 2,977
2019-10-09 $6.00 $6.00 $4.70 $5.79 $5.79 4,026
2019-10-08 $5.94 $6.15 $5.60 $5.60 $5.60 2,541
2019-10-07 $6.00 $6.00 $5.75 $5.75 $5.75 1,801
2019-10-04 $6.25 $7.01 $5.80 $5.80 $5.80 49,015
2019-10-03 $6.00 $7.50 $6.00 $6.15 $6.15 22,161
2019-10-02 $5.49 $7.45 $4.94 $6.23 $6.23 23,365
2019-10-01 $6.46 $6.46 $5.50 $6.03 $6.03 9,179
2019-09-30 $5.85 $6.50 $5.63 $6.50 $6.50 8,783
2019-09-27 $5.90 $6.06 $5.81 $5.86 $5.86 4,934
2019-09-26 $6.32 $6.32 $5.75 $5.99 $5.99 9,117
2019-09-25 $6.07 $6.54 $6.07 $6.32 $6.32 4,511
2019-09-24 $6.33 $6.33 $6.10 $6.22 $6.22 3,970
2019-09-23 $6.05 $6.57 $6.05 $6.30 $6.30 3,575
2019-09-20 $6.15 $6.45 $6.11 $6.11 $6.11 3,978
2019-09-19 $6.61 $6.80 $6.12 $6.29 $6.29 5,779
2019-09-18 $6.45 $6.73 $6.32 $6.32 $6.32 1,923
2019-09-17 $7.50 $7.50 $6.34 $6.56 $6.56 21,519
2019-09-16 $6.92 $6.99 $6.54 $6.87 $6.87 13,062
2019-09-13 $6.18 $7.23 $6.18 $6.40 $6.40 3,860
2019-09-12 $6.35 $6.37 $6.32 $6.37 $6.37 1,168
2019-09-11 $7.85 $7.85 $6.17 $6.17 $6.17 10,486
2019-09-10 $6.39 $7.86 $6.29 $6.96 $6.96 25,721
2019-09-09 $6.39 $6.39 $6.15 $6.23 $6.23 11,611
2019-09-06 $6.15 $6.56 $6.15 $6.31 $6.31 5,815
2019-09-05 $6.42 $6.82 $6.03 $6.03 $6.03 9,646
2019-09-04 $5.75 $6.72 $5.66 $6.40 $6.40 9,815
2019-09-03 $5.36 $6.20 $5.15 $6.07 $6.07 10,054
2019-08-30 $5.66 $5.66 $5.50 $5.50 $5.50 821
2019-08-29 $5.76 $5.85 $5.30 $5.56 $5.56 7,231
2019-08-28 $5.41 $5.72 $5.11 $5.70 $5.70 13,403
2019-08-27 $5.47 $5.47 $5.01 $5.30 $5.30 1,920
2019-08-26 $5.29 $5.29 $4.98 $5.10 $5.10 5,444
2019-08-23 $5.61 $5.77 $5.00 $5.26 $5.26 8,813
2019-08-22 $5.56 $5.79 $4.77 $5.75 $5.75 9,570
2019-08-21 $4.89 $5.79 $4.89 $5.22 $5.22 23,288
2019-08-20 $4.46 $4.95 $4.02 $4.16 $4.16 8,880
2019-08-19 $4.07 $4.55 $4.02 $4.50 $4.50 13,252
2019-08-16 $4.19 $4.19 $3.79 $4.02 $4.02 5,375
2019-08-15 $4.08 $4.32 $3.85 $4.32 $4.32 2,940
2019-08-14 $4.40 $4.50 $3.92 $4.34 $4.34 5,662
2019-08-13 $4.88 $4.88 $4.24 $4.29 $4.29 6,216
2019-08-12 $4.13 $4.93 $4.00 $4.93 $4.93 9,126
2019-08-09 $4.17 $4.28 $3.90 $4.28 $4.28 3,213
2019-08-08 $4.22 $4.30 $4.02 $4.30 $4.30 6,085
2019-08-07 $4.53 $4.53 $4.09 $4.25 $4.25 17,348
2019-08-06 $4.62 $4.69 $4.19 $4.68 $4.68 27,544
2019-08-05 $4.45 $5.63 $3.70 $4.68 $4.68 158,252
2019-08-02 $5.01 $5.44 $4.61 $5.14 $5.14 10,084
2019-08-01 $5.33 $5.39 $4.96 $4.96 $4.96 9,455
2019-07-31 $5.08 $5.80 $4.80 $5.41 $5.41 45,683
2019-07-30 $5.36 $5.81 $5.04 $5.08 $5.08 28,113
2019-07-29 $5.51 $6.75 $5.11 $5.51 $5.51 22,683
2019-07-26 $0.85 $0.95 $0.80 $0.89 $7.12 12,455
2019-07-25 $0.92 $0.95 $0.82 $0.87 $6.97 12,201
2019-07-24 $1.03 $1.03 $0.86 $0.88 $7.05 29,378
2019-07-23 $0.91 $1.05 $0.86 $1.03 $8.24 62,585
2019-07-22 $0.87 $0.93 $0.84 $0.92 $7.33 34,244
2019-07-19 $0.83 $0.94 $0.79 $0.90 $7.20 131,028
2019-07-18 $0.89 $0.90 $0.72 $0.88 $7.06 477,536
2019-07-17 $1.49 $1.56 $1.27 $1.37 $10.96 330,566
2019-07-16 $1.28 $1.41 $1.26 $1.39 $11.12 152,161
2019-07-15 $1.09 $1.45 $1.08 $1.38 $11.04 622,926
2019-07-12 $1.02 $1.05 $0.97 $1.02 $8.16 74,811
2019-07-11 $0.92 $1.17 $0.91 $1.00 $7.96 255,195
2019-07-10 $0.82 $0.96 $0.81 $0.92 $7.36 117,464
2019-07-09 $0.74 $0.81 $0.74 $0.80 $6.40 11,730
2019-07-08 $0.76 $0.83 $0.75 $0.78 $6.24 46,295
2019-07-05 $0.74 $0.77 $0.70 $0.76 $6.08 9,948
2019-07-03 $0.67 $0.75 $0.67 $0.72 $5.76 17,958
2019-07-02 $0.66 $0.71 $0.66 $0.70 $5.60 7,990
2019-07-01 $0.68 $0.70 $0.67 $0.70 $5.60 1,614
2019-06-28 $0.69 $0.72 $0.68 $0.70 $5.60 12,203
2019-06-27 $0.66 $0.69 $0.65 $0.69 $5.49 9,268
2019-06-26 $0.68 $0.69 $0.65 $0.65 $5.21 8,749
2019-06-25 $0.67 $0.73 $0.67 $0.68 $5.40 24,856
2019-06-24 $0.71 $0.71 $0.66 $0.68 $5.45 5,656
2019-06-21 $0.66 $0.71 $0.66 $0.68 $5.44 19,008
2019-06-20 $0.65 $0.69 $0.63 $0.66 $5.28 16,615
2019-06-19 $0.66 $0.66 $0.62 $0.66 $5.26 3,556
2019-06-18 $0.63 $0.68 $0.61 $0.66 $5.29 22,886
2019-06-17 $0.63 $0.78 $0.60 $0.64 $5.10 100,596
2019-06-14 $0.64 $0.64 $0.60 $0.60 $4.80 7,845
2019-06-13 $0.64 $0.67 $0.61 $0.62 $4.96 8,822
2019-06-12 $0.65 $0.70 $0.64 $0.67 $5.36 11,503
2019-06-11 $0.67 $0.70 $0.63 $0.66 $5.30 5,588
2019-06-10 $0.65 $0.72 $0.65 $0.67 $5.36 7,478
2019-06-07 $0.68 $0.72 $0.64 $0.70 $5.59 11,356
2019-06-06 $0.66 $0.72 $0.66 $0.68 $5.40 3,830
2019-06-05 $0.76 $0.76 $0.67 $0.72 $5.74 5,287
2019-06-04 $0.74 $0.79 $0.70 $0.71 $5.68 17,171
2019-06-03 $0.71 $0.75 $0.67 $0.74 $5.90 29,836
2019-05-31 $0.66 $0.70 $0.65 $0.69 $5.52 28,918
2019-05-30 $0.68 $0.68 $0.63 $0.65 $5.22 7,065
2019-05-29 $0.63 $0.73 $0.62 $0.69 $5.51 61,231
2019-05-28 $0.61 $0.63 $0.60 $0.61 $4.90 4,039
2019-05-24 $0.62 $0.65 $0.60 $0.61 $4.90 1,864
2019-05-23 $0.62 $0.64 $0.60 $0.60 $4.81 9,180
2019-05-22 $0.63 $0.68 $0.62 $0.63 $5.04 24,539
2019-05-21 $0.67 $0.67 $0.61 $0.62 $4.92 8,387
2019-05-20 $0.66 $0.66 $0.61 $0.64 $5.08 31,450
2019-05-17 $0.65 $0.67 $0.63 $0.67 $5.35 40,958
2019-05-16 $0.67 $0.68 $0.64 $0.67 $5.35 21,029
2019-05-15 $0.72 $0.73 $0.70 $0.70 $5.58 23,599
2019-05-14 $0.70 $0.77 $0.68 $0.73 $5.84 78,105
2019-05-13 $0.84 $0.84 $0.70 $0.70 $5.61 60,592
2019-05-10 $1.05 $1.07 $0.84 $0.87 $6.99 297,597
2019-05-09 $0.81 $1.61 $0.79 $1.15 $9.20 2,528,961
2019-05-08 $0.82 $0.82 $0.80 $0.80 $6.44 2,346
2019-05-07 $0.82 $0.82 $0.80 $0.80 $6.40 3,071
2019-05-06 $0.82 $0.82 $0.80 $0.81 $6.48 3,978
2019-05-03 $0.81 $0.82 $0.81 $0.82 $6.52 4,564
2019-05-02 $0.82 $0.82 $0.80 $0.80 $6.43 4,537
2019-05-01 $0.80 $0.83 $0.80 $0.81 $6.44 7,441
2019-04-30 $0.83 $0.83 $0.80 $0.82 $6.52 3,859
2019-04-29 $0.83 $0.83 $0.81 $0.83 $6.64 3,820
2019-04-26 $0.87 $0.87 $0.82 $0.82 $6.53 8,381
2019-04-25 $0.84 $0.95 $0.82 $0.82 $6.57 54,450
2019-04-24 $0.81 $0.84 $0.81 $0.82 $6.56 5,594
2019-04-23 $0.84 $0.85 $0.81 $0.84 $6.68 7,078
2019-04-22 $0.82 $0.85 $0.81 $0.85 $6.78 5,783
2019-04-18 $0.83 $0.85 $0.80 $0.83 $6.61 10,005
2019-04-17 $0.90 $0.90 $0.82 $0.83 $6.64 13,978
2019-04-16 $0.89 $0.89 $0.83 $0.85 $6.80 6,313
2019-04-15 $0.93 $0.93 $0.85 $0.86 $6.88 5,796
2019-04-12 $0.95 $0.95 $0.87 $0.90 $7.23 8,344
2019-04-11 $0.93 $0.94 $0.86 $0.92 $7.36 12,365
2019-04-10 $0.86 $0.90 $0.83 $0.87 $6.99 12,467
2019-04-09 $0.84 $0.88 $0.83 $0.85 $6.80 6,646
2019-04-08 $0.88 $0.88 $0.81 $0.83 $6.65 3,432
2019-04-05 $0.82 $0.87 $0.81 $0.85 $6.78 12,924
2019-04-04 $0.82 $0.86 $0.82 $0.85 $6.76 3,831
2019-04-03 $0.84 $0.84 $0.81 $0.84 $6.70 10,967
2019-04-02 $0.83 $0.85 $0.80 $0.82 $6.56 7,764
2019-04-01 $0.86 $0.88 $0.82 $0.84 $6.69 9,719
2019-03-29 $0.84 $0.90 $0.84 $0.85 $6.82 16,490
2019-03-28 $0.84 $0.88 $0.83 $0.86 $6.87 9,156
2019-03-27 $0.88 $0.90 $0.84 $0.86 $6.91 13,075
2019-03-26 $0.88 $0.95 $0.80 $0.90 $7.18 48,894
2019-03-25 $0.86 $1.26 $0.83 $0.95 $7.60 841,539
2019-03-22 $0.78 $0.85 $0.78 $0.83 $6.65 11,353
2019-03-21 $0.84 $0.87 $0.80 $0.81 $6.45 19,294
2019-03-20 $0.78 $0.87 $0.76 $0.82 $6.56 12,831
2019-03-19 $0.77 $0.79 $0.77 $0.79 $6.34 5,995
2019-03-18 $0.79 $0.81 $0.76 $0.77 $6.16 8,561
2019-03-15 $0.80 $0.82 $0.75 $0.81 $6.48 9,732
2019-03-14 $0.76 $0.77 $0.74 $0.77 $6.12 1,808
2019-03-13 $0.77 $0.80 $0.74 $0.74 $5.92 9,733
2019-03-12 $0.80 $0.80 $0.76 $0.77 $6.16 3,527
2019-03-11 $0.79 $0.80 $0.76 $0.76 $6.08 4,897
2019-03-08 $0.75 $0.78 $0.73 $0.78 $6.23 7,033
2019-03-07 $0.77 $0.80 $0.73 $0.75 $6.00 3,702
2019-03-06 $0.76 $0.77 $0.73 $0.77 $6.16 2,023
2019-03-05 $0.80 $0.80 $0.74 $0.74 $5.90 4,688
2019-03-04 $0.80 $0.81 $0.77 $0.78 $6.24 7,473
2019-03-01 $0.80 $0.81 $0.77 $0.80 $6.40 5,089
2019-02-28 $0.81 $0.81 $0.80 $0.80 $6.42 3,376
2019-02-27 $0.84 $0.84 $0.81 $0.81 $6.44 2,978
2019-02-26 $0.85 $0.85 $0.80 $0.82 $6.56 4,593
2019-02-25 $0.80 $0.82 $0.80 $0.81 $6.48 4,301
2019-02-22 $0.85 $0.85 $0.81 $0.82 $6.56 3,820
2019-02-21 $0.84 $0.86 $0.82 $0.82 $6.57 5,023
2019-02-20 $0.82 $0.88 $0.82 $0.85 $6.80 5,617
2019-02-19 $0.84 $0.85 $0.81 $0.85 $6.80 8,176
2019-02-15 $0.81 $0.86 $0.81 $0.84 $6.72 7,780
2019-02-14 $0.82 $0.83 $0.80 $0.81 $6.44 3,319
2019-02-13 $0.81 $0.84 $0.81 $0.83 $6.60 5,165
2019-02-12 $0.84 $0.84 $0.80 $0.83 $6.64 6,080
2019-02-11 $0.85 $0.90 $0.80 $0.80 $6.40 15,361
2019-02-08 $0.86 $0.91 $0.86 $0.86 $6.89 23,926
2019-02-07 $0.90 $0.91 $0.86 $0.89 $7.13 4,623
2019-02-06 $0.93 $0.93 $0.88 $0.89 $7.16 4,651
2019-02-05 $0.96 $0.96 $0.92 $0.93 $7.44 6,990
2019-02-04 $0.91 $0.95 $0.91 $0.93 $7.45 7,494
2019-02-01 $0.95 $0.95 $0.91 $0.93 $7.44 11,052
2019-01-31 $0.91 $0.93 $0.91 $0.93 $7.44 6,710
2019-01-30 $0.91 $0.93 $0.88 $0.91 $7.28 15,470
2019-01-29 $0.98 $0.98 $0.90 $0.92 $7.32 12,313
2019-01-28 $0.92 $1.02 $0.92 $0.94 $7.54 69,748
2019-01-25 $0.84 $0.91 $0.84 $0.91 $7.28 24,948
2019-01-24 $0.85 $0.87 $0.84 $0.87 $6.96 2,903
2019-01-23 $0.84 $0.87 $0.83 $0.83 $6.65 6,249
2019-01-22 $0.93 $0.93 $0.85 $0.86 $6.88 14,521
2019-01-18 $0.87 $0.93 $0.85 $0.93 $7.44 23,985
2019-01-17 $0.85 $0.88 $0.84 $0.86 $6.88 11,267
2019-01-16 $0.85 $0.88 $0.82 $0.85 $6.80 11,070
2019-01-15 $0.86 $0.88 $0.80 $0.84 $6.72 11,262
2019-01-14 $0.89 $0.92 $0.86 $0.90 $7.18 7,927
2019-01-11 $0.95 $0.95 $0.86 $0.89 $7.12 8,056
2019-01-10 $0.98 $0.99 $0.90 $0.91 $7.26 20,772
2019-01-09 $0.90 $0.99 $0.86 $0.99 $7.88 71,067
2019-01-08 $0.86 $0.90 $0.82 $0.90 $7.17 16,597
2019-01-07 $0.84 $0.89 $0.80 $0.84 $6.72 35,702
2019-01-04 $0.81 $0.86 $0.80 $0.84 $6.69 17,985
2019-01-03 $0.86 $0.86 $0.75 $0.81 $6.48 12,078
2019-01-02 $0.85 $0.87 $0.81 $0.84 $6.74 15,425
2018-12-31 $0.85 $0.87 $0.84 $0.87 $6.96 9,969
2018-12-28 $0.82 $0.90 $0.80 $0.89 $7.15 64,878
2018-12-27 $0.93 $0.93 $0.76 $0.82 $6.56 15,467
2018-12-26 $0.92 $0.93 $0.83 $0.86 $6.88 19,704
2018-12-24 $0.80 $0.89 $0.76 $0.85 $6.80 31,061
2018-12-21 $0.72 $1.10 $0.60 $1.08 $8.64 187,770
2018-12-20 $0.78 $0.89 $0.72 $0.73 $5.88 52,764
2018-12-19 $0.92 $0.92 $0.75 $0.83 $6.63 120,701
2018-12-18 $1.27 $1.27 $0.93 $0.96 $7.68 829,054
2018-12-17 $0.95 $0.95 $0.83 $0.84 $6.72 31,461
2018-12-14 $0.82 $0.94 $0.81 $0.89 $7.12 39,767
2018-12-13 $0.85 $0.90 $0.84 $0.87 $6.96 35,842
2018-12-12 $0.80 $0.91 $0.80 $0.89 $7.12 123,849
2018-12-11 $1.03 $1.03 $0.84 $0.86 $6.84 116,665
2018-12-10 $1.17 $1.19 $1.01 $1.04 $8.32 70,297
2018-12-07 $1.17 $1.23 $1.02 $1.11 $8.88 137,682
2018-12-06 $1.30 $1.34 $1.12 $1.16 $9.28 319,565
2018-12-04 $1.25 $1.72 $1.16 $1.49 $11.92 3,766,662
2018-12-03 $1.06 $1.55 $0.98 $1.08 $8.64 4,572,971
2018-11-30 $0.42 $0.42 $0.40 $0.40 $3.20 6,632
2018-11-29 $0.45 $0.45 $0.42 $0.43 $3.43 4,809
2018-11-28 $0.45 $0.45 $0.42 $0.43 $3.44 3,873
2018-11-27 $0.47 $0.49 $0.40 $0.46 $3.66 5,882
2018-11-26 $0.54 $0.54 $0.47 $0.48 $3.85 19,061
2018-11-23 $0.51 $0.54 $0.51 $0.51 $4.10 7,017
2018-11-21 $0.49 $0.53 $0.47 $0.48 $3.80 5,648
2018-11-20 $0.46 $0.50 $0.45 $0.49 $3.92 1,664
2018-11-19 $0.50 $0.52 $0.45 $0.50 $3.96 1,940
2018-11-16 $0.50 $0.53 $0.49 $0.50 $3.98 11,072
2018-11-15 $0.57 $0.58 $0.50 $0.53 $4.20 10,515
2018-11-14 $0.58 $0.64 $0.56 $0.58 $4.64 3,533
2018-11-13 $0.58 $0.61 $0.58 $0.59 $4.72 2,331
2018-11-12 $0.63 $0.65 $0.60 $0.61 $4.90 3,908
2018-11-09 $0.64 $0.64 $0.61 $0.63 $5.03 8,092
2018-11-08 $0.61 $0.64 $0.61 $0.61 $4.90 2,368
2018-11-07 $0.66 $0.66 $0.62 $0.64 $5.12 7,938
2018-11-06 $0.62 $0.64 $0.61 $0.61 $4.88 4,245
2018-11-05 $0.61 $0.65 $0.61 $0.62 $4.96 3,046
2018-11-02 $0.63 $0.66 $0.61 $0.62 $4.94 3,012
2018-11-01 $0.62 $0.62 $0.57 $0.62 $4.96 2,634
2018-10-31 $0.56 $0.61 $0.56 $0.61 $4.86 7,603
2018-10-30 $0.58 $0.62 $0.56 $0.58 $4.65 1,645
2018-10-29 $0.65 $0.65 $0.60 $0.60 $4.80 5,790
2018-10-26 $0.63 $0.64 $0.60 $0.60 $4.82 5,291
2018-10-25 $0.60 $0.64 $0.60 $0.60 $4.80 9,306
2018-10-24 $0.65 $0.78 $0.61 $0.61 $4.88 85,091
2018-10-23 $0.65 $0.65 $0.60 $0.65 $5.20 1,039
2018-10-22 $0.71 $0.72 $0.55 $0.64 $5.08 17,253
2018-10-19 $0.66 $0.75 $0.66 $0.68 $5.44 3,877
2018-10-18 $0.66 $0.70 $0.66 $0.67 $5.33 7,258
2018-10-17 $0.70 $0.71 $0.66 $0.70 $5.58 2,795
2018-10-16 $0.69 $0.75 $0.65 $0.69 $5.52 13,115
2018-10-15 $0.70 $0.73 $0.69 $0.69 $5.54 3,149
2018-10-12 $0.73 $0.73 $0.65 $0.68 $5.41 6,198
2018-10-11 $0.72 $0.72 $0.63 $0.70 $5.59 7,510
2018-10-10 $0.73 $0.78 $0.73 $0.73 $5.84 4,174
2018-10-09 $0.76 $0.79 $0.71 $0.73 $5.85 8,405
2018-10-08 $0.77 $0.81 $0.75 $0.78 $6.24 6,686
2018-10-05 $0.74 $0.82 $0.74 $0.78 $6.24 70,623
2018-10-04 $0.77 $0.79 $0.74 $0.74 $5.90 4,201
2018-10-03 $0.75 $0.84 $0.73 $0.77 $6.16 7,731
2018-10-02 $0.73 $0.75 $0.73 $0.75 $6.00 11,138
2018-10-01 $0.73 $0.75 $0.73 $0.73 $5.86 6,781
2018-09-28 $0.71 $0.73 $0.71 $0.71 $5.64 7,913
2018-09-27 $0.72 $0.75 $0.71 $0.71 $5.68 3,138
2018-09-26 $0.74 $0.75 $0.70 $0.71 $5.68 6,256
2018-09-25 $0.70 $0.75 $0.70 $0.74 $5.88 10,138
2018-09-24 $0.78 $0.81 $0.70 $0.74 $5.91 16,652
2018-09-21 $0.90 $0.90 $0.80 $0.81 $6.45 18,233
2018-09-20 $0.72 $0.90 $0.69 $0.84 $6.74 78,442
2018-09-19 $0.70 $0.71 $0.68 $0.70 $5.59 6,805
2018-09-18 $0.73 $0.73 $0.69 $0.69 $5.52 11,012
2018-09-17 $0.85 $0.85 $0.67 $0.75 $6.00 22,728
2018-09-14 $0.87 $0.88 $0.83 $0.84 $6.71 10,196
2018-09-13 $0.89 $0.93 $0.87 $0.87 $6.96 7,146
2018-09-12 $0.93 $0.98 $0.89 $0.91 $7.28 1,305
2018-09-11 $0.92 $0.95 $0.88 $0.88 $7.06 10,282
2018-09-10 $0.96 $0.96 $0.91 $0.93 $7.47 1,295
2018-09-07 $0.92 $0.98 $0.92 $0.94 $7.54 2,628
2018-09-06 $0.97 $0.97 $0.92 $0.95 $7.60 4,473
2018-09-05 $0.97 $0.99 $0.95 $0.97 $7.76 4,513
2018-09-04 $1.00 $1.07 $0.95 $0.99 $7.92 17,158
2018-08-31 $1.05 $1.05 $0.97 $0.98 $7.86 7,744
2018-08-30 $0.91 $1.04 $0.90 $1.03 $8.24 15,909
2018-08-29 $0.89 $0.92 $0.87 $0.90 $7.20 3,168
2018-08-28 $0.85 $0.90 $0.85 $0.89 $7.08 3,244
2018-08-27 $0.88 $0.94 $0.85 $0.87 $6.96 4,706
2018-08-24 $0.92 $0.95 $0.82 $0.87 $6.96 11,777
2018-08-23 $0.95 $1.00 $0.95 $0.95 $7.60 3,821
2018-08-22 $0.95 $0.98 $0.94 $0.98 $7.84 4,143
2018-08-21 $0.96 $0.99 $0.93 $0.93 $7.44 6,941
2018-08-20 $0.96 $1.17 $0.96 $0.96 $7.68 18,809
2018-08-17 $0.92 $0.98 $0.90 $0.94 $7.50 3,250
2018-08-16 $0.90 $1.03 $0.88 $0.91 $7.31 8,852
2018-08-15 $0.96 $0.97 $0.90 $0.90 $7.20 9,932
2018-08-14 $1.10 $1.10 $0.93 $0.98 $7.84 36,853
2018-08-13 $1.15 $1.19 $1.07 $1.09 $8.71 5,220
2018-08-10 $1.19 $1.20 $1.14 $1.14 $9.12 3,683
2018-08-09 $1.18 $1.21 $1.17 $1.20 $9.59 10,119
2018-08-08 $1.25 $1.25 $1.15 $1.18 $9.44 16,840
2018-08-07 $1.30 $1.40 $1.20 $1.26 $10.08 25,636
2018-08-06 $1.24 $1.84 $1.21 $1.30 $10.40 161,404
2018-08-03 $1.20 $1.26 $1.20 $1.23 $9.85 2,289
2018-08-02 $1.20 $1.23 $1.17 $1.22 $9.76 4,752
2018-08-01 $1.21 $1.22 $1.17 $1.18 $9.45 2,172
2018-07-31 $1.24 $1.25 $1.20 $1.21 $9.68 2,226
2018-07-30 $1.23 $1.25 $1.16 $1.25 $10.00 6,781
2018-07-27 $1.20 $1.22 $1.17 $1.17 $9.36 5,198
2018-07-26 $1.18 $1.24 $1.17 $1.20 $9.60 4,613
2018-07-25 $1.26 $1.26 $1.16 $1.17 $9.36 5,774
2018-07-24 $1.28 $1.28 $1.22 $1.22 $9.76 3,146
2018-07-23 $1.30 $1.30 $1.23 $1.24 $9.89 3,110
2018-07-20 $1.25 $1.25 $1.17 $1.25 $10.00 6,393
2018-07-19 $1.23 $1.25 $1.20 $1.23 $9.84 3,826
2018-07-18 $1.25 $1.29 $1.20 $1.21 $9.68 7,270
2018-07-17 $1.25 $1.30 $1.20 $1.24 $9.92 6,108
2018-07-16 $1.34 $1.35 $1.18 $1.27 $10.16 12,749
2018-07-13 $1.31 $1.31 $1.28 $1.30 $10.40 4,911
2018-07-12 $1.30 $1.33 $1.27 $1.31 $10.48 7,618
2018-07-11 $1.28 $1.32 $1.27 $1.30 $10.42 3,978
2018-07-10 $1.37 $1.37 $1.27 $1.28 $10.24 11,842
2018-07-09 $1.30 $1.49 $1.27 $1.33 $10.64 113,792
2018-07-06 $1.25 $1.30 $1.21 $1.27 $10.16 10,285
2018-07-05 $1.25 $1.25 $1.18 $1.24 $9.93 9,524
2018-07-03 $1.20 $1.24 $1.20 $1.22 $9.76 4,960
2018-07-02 $1.19 $1.26 $1.19 $1.20 $9.64 8,534
2018-06-29 $1.23 $1.26 $1.20 $1.25 $10.00 14,256
2018-06-28 $1.28 $1.37 $1.21 $1.26 $10.08 55,638
2018-06-27 $1.27 $1.30 $1.25 $1.27 $10.16 14,879
2018-06-26 $1.20 $1.34 $1.15 $1.26 $10.08 34,245
2018-06-25 $1.23 $1.29 $1.14 $1.22 $9.76 26,251
2018-06-22 $1.32 $1.33 $1.23 $1.24 $9.92 41,397
2018-06-21 $1.40 $1.43 $1.22 $1.27 $10.16 116,694
2018-06-20 $1.49 $1.90 $1.23 $1.44 $11.52 1,892,237
2018-06-19 $1.11 $1.17 $1.10 $1.13 $9.04 19,319
2018-06-18 $1.10 $1.15 $1.08 $1.11 $8.88 24,593
2018-06-15 $1.15 $1.19 $1.13 $1.13 $9.04 14,120
2018-06-14 $1.25 $1.25 $1.15 $1.20 $9.60 23,360
2018-06-13 $1.35 $1.36 $1.19 $1.24 $9.92 49,516
2018-06-12 $1.45 $1.46 $1.30 $1.33 $10.64 44,567
2018-06-11 $1.50 $1.67 $1.40 $1.40 $11.20 132,740
2018-06-08 $1.57 $1.64 $1.44 $1.50 $12.00 77,848
2018-06-07 $1.40 $1.76 $1.33 $1.60 $12.80 321,051
2018-06-06 $1.44 $1.54 $1.27 $1.35 $10.80 125,399
2018-06-05 $1.86 $1.86 $1.37 $1.49 $11.92 429,481
2018-06-04 $1.01 $2.53 $1.01 $1.68 $13.40 3,763,122
2018-06-01 $0.72 $0.75 $0.72 $0.74 $5.92 2,833
2018-05-31 $0.75 $0.76 $0.71 $0.73 $5.84 10,185
2018-05-30 $0.75 $0.78 $0.74 $0.75 $5.97 5,577
2018-05-29 $0.84 $0.85 $0.72 $0.77 $6.16 4,359
2018-05-25 $0.77 $0.82 $0.77 $0.81 $6.48 3,105
2018-05-24 $0.90 $0.95 $0.77 $0.77 $6.18 31,463
2018-05-23 $0.75 $1.00 $0.75 $0.91 $7.26 86,914
2018-05-22 $0.75 $0.80 $0.70 $0.75 $6.00 3,229
2018-05-21 $0.80 $0.80 $0.77 $0.80 $6.40 2,658
2018-05-18 $0.82 $0.82 $0.74 $0.80 $6.40 5,588
2018-05-17 $0.80 $0.82 $0.71 $0.81 $6.48 10,130
2018-05-16 $0.70 $0.78 $0.70 $0.76 $6.08 11,099
2018-05-15 $0.75 $0.75 $0.68 $0.70 $5.57 5,117
2018-05-14 $0.66 $0.74 $0.66 $0.73 $5.84 7,230
2018-05-11 $0.65 $0.70 $0.65 $0.67 $5.36 2,266
2018-05-10 $0.65 $0.70 $0.64 $0.67 $5.36 2,490
2018-05-09 $0.70 $0.70 $0.62 $0.65 $5.20 14,521
2018-05-08 $0.73 $0.78 $0.70 $0.71 $5.64 48,277
2018-05-07 $0.73 $0.78 $0.68 $0.71 $5.67 15,230
2018-05-04 $0.67 $0.71 $0.67 $0.70 $5.60 3,343
2018-05-03 $0.70 $0.71 $0.67 $0.67 $5.36 4,884
2018-05-02 $0.71 $0.74 $0.67 $0.72 $5.76 6,191
2018-05-01 $0.70 $0.70 $0.67 $0.68 $5.44 3,829
2018-04-30 $0.69 $0.70 $0.67 $0.67 $5.36 1,870
2018-04-27 $0.70 $0.70 $0.67 $0.69 $5.53 4,161
2018-04-26 $0.70 $0.74 $0.66 $0.70 $5.57 15,025
2018-04-25 $0.71 $0.75 $0.70 $0.70 $5.60 3,416
2018-04-24 $0.75 $0.75 $0.71 $0.73 $5.84 882
2018-04-23 $0.79 $0.79 $0.70 $0.75 $6.00 9,399
2018-04-20 $0.82 $0.82 $0.78 $0.81 $6.46 867
2018-04-19 $0.81 $0.84 $0.77 $0.81 $6.47 6,670
2018-04-18 $0.80 $0.95 $0.80 $0.82 $6.57 26,784
2018-04-17 $0.79 $0.83 $0.78 $0.82 $6.56 2,596
2018-04-16 $0.82 $0.82 $0.77 $0.80 $6.38 3,633
2018-04-13 $0.80 $0.81 $0.80 $0.80 $6.40 4,318
2018-04-12 $0.80 $0.82 $0.80 $0.80 $6.41 4,265
2018-04-11 $0.80 $0.82 $0.80 $0.81 $6.44 2,206
2018-04-10 $0.87 $0.87 $0.74 $0.80 $6.40 5,129
2018-04-09 $0.90 $0.90 $0.80 $0.88 $7.00 14,031
2018-04-06 $0.87 $0.90 $0.85 $0.89 $7.12 5,433
2018-04-05 $0.90 $0.94 $0.85 $0.90 $7.19 3,167
2018-04-04 $0.90 $0.95 $0.90 $0.90 $7.20 2,847
2018-04-03 $1.00 $1.00 $0.85 $0.95 $7.60 14,809
2018-04-02 $1.05 $1.05 $1.00 $1.00 $8.01 13,765
2018-03-29 $1.40 $1.50 $0.95 $1.10 $8.80 191,581
2018-03-28 $1.00 $1.20 $1.00 $1.20 $9.60 4,613
2018-03-27 $1.00 $1.00 $1.00 $1.00 $8.00 41
2018-03-26 $1.02 $1.05 $1.00 $1.00 $8.00 4,590
2018-03-23 $1.00 $1.05 $1.00 $1.02 $8.17 3,749
2018-03-22 $1.05 $1.05 $1.00 $1.05 $8.40 3,718
2018-03-21 $1.05 $1.05 $1.00 $1.05 $8.40 1,537
2018-03-20 $1.15 $1.15 $1.05 $1.05 $8.40 2,184
2018-03-19 $1.25 $1.25 $1.05 $1.10 $8.80 3,697
2018-03-16 $1.20 $1.25 $1.19 $1.25 $10.00 1,380
2018-03-15 $1.25 $1.25 $1.20 $1.20 $9.60 796
2018-03-14 $1.25 $1.25 $1.25 $1.25 $9.99 571
2018-03-13 $1.25 $1.35 $1.20 $1.25 $10.00 4,426
2018-03-12 $1.29 $1.30 $1.25 $1.25 $10.00 488
2018-03-09 $1.30 $1.35 $1.30 $1.35 $10.80 1,444
2018-03-08 $1.35 $1.35 $1.35 $1.35 $10.79 458
2018-03-07 $1.25 $1.30 $1.25 $1.30 $10.40 1,058
2018-03-06 $1.28 $1.35 $1.25 $1.25 $10.00 638
2018-03-05 $1.28 $1.35 $1.28 $1.35 $10.80 553
2018-03-02 $1.30 $1.30 $1.20 $1.25 $10.03 636
2018-03-01 $1.35 $1.35 $1.30 $1.30 $10.40 1,342
2018-02-28 $1.35 $1.40 $1.35 $1.35 $10.80 151
2018-02-27 $1.35 $1.35 $1.35 $1.35 $10.81 81
2018-02-26 $1.30 $1.40 $1.30 $1.40 $11.20 613
2018-02-23 $1.35 $1.35 $1.35 $1.35 $10.80 86
2018-02-22 $1.35 $1.35 $1.35 $1.35 $10.81 71
2018-02-21 $1.35 $1.40 $1.35 $1.39 $11.15 1,329
2018-02-20 $1.40 $1.40 $1.35 $1.35 $10.80 256
2018-02-16 $1.35 $1.40 $1.35 $1.40 $11.20 1,169
2018-02-15 $1.40 $1.40 $1.35 $1.35 $10.80 1,087
2018-02-14 $1.35 $1.40 $1.35 $1.35 $10.80 2,023
2018-02-13 $1.30 $1.40 $1.20 $1.35 $10.80 33,684
2018-02-12 $1.35 $1.35 $1.25 $1.25 $10.00 5,942
2018-02-09 $1.35 $1.50 $1.25 $1.34 $10.70 28,054
2018-02-08 $1.30 $1.35 $1.30 $1.35 $10.80 2,277
2018-02-07 $1.36 $1.40 $1.35 $1.35 $10.80 1,449
2018-02-06 $1.40 $1.40 $1.35 $1.35 $10.80 1,008
2018-02-05 $1.35 $1.40 $1.35 $1.40 $11.20 573
2018-02-02 $1.40 $1.40 $1.30 $1.35 $10.80 4,278
2018-02-01 $1.45 $1.45 $1.40 $1.45 $11.59 952
2018-01-31 $1.45 $1.50 $1.38 $1.50 $12.00 5,203
2018-01-30 $1.45 $1.50 $1.40 $1.45 $11.56 2,836
2018-01-29 $1.55 $1.55 $1.45 $1.50 $12.02 26,009
2018-01-26 $1.52 $1.55 $1.50 $1.55 $12.40 1,653
2018-01-25 $1.55 $1.55 $1.45 $1.50 $12.00 3,140
2018-01-24 $1.60 $1.60 $1.55 $1.56 $12.44 138
2018-01-23 $1.55 $1.65 $1.50 $1.60 $12.80 1,495
2018-01-22 $1.60 $1.69 $1.55 $1.60 $12.80 1,279
2018-01-19 $1.65 $1.65 $1.60 $1.60 $12.83 334
2018-01-18 $1.75 $1.75 $1.65 $1.65 $13.20 342
2018-01-17 $1.75 $1.75 $1.65 $1.65 $13.20 1,220
2018-01-16 $1.80 $1.80 $1.65 $1.75 $14.00 470
2018-01-12 $1.75 $1.75 $1.75 $1.75 $14.00 143
2018-01-11 $1.70 $1.75 $1.65 $1.70 $13.60 274
2018-01-10 $1.65 $1.75 $1.65 $1.68 $13.40 1,474
2018-01-09 $1.70 $1.74 $1.70 $1.70 $13.60 268
2018-01-08 $1.80 $1.80 $1.65 $1.65 $13.20 1,243
2018-01-05 $1.70 $1.85 $1.65 $1.80 $14.40 992
2018-01-04 $1.68 $1.70 $1.65 $1.70 $13.60 1,263
2018-01-03 $1.65 $1.75 $1.55 $1.65 $13.20 1,382
2018-01-02 $1.45 $1.78 $1.45 $1.65 $13.20 4,683
2017-12-29 $1.45 $1.50 $1.40 $1.50 $12.00 4,842
2017-12-28 $1.40 $1.45 $1.40 $1.43 $11.40 343
2017-12-27 $1.50 $1.50 $1.44 $1.45 $11.60 760
2017-12-26 $1.45 $1.50 $1.43 $1.45 $11.61 2,122
2017-12-22 $1.45 $1.50 $1.45 $1.45 $11.60 220
2017-12-21 $1.50 $1.50 $1.44 $1.50 $11.97 7,601
2017-12-20 $1.50 $1.55 $1.46 $1.55 $12.40 1,791
2017-12-19 $1.40 $1.55 $1.30 $1.55 $12.40 4,394
2017-12-18 $1.45 $1.45 $1.30 $1.40 $11.20 3,476
2017-12-15 $1.45 $1.50 $1.41 $1.45 $11.60 1,349
2017-12-14 $1.55 $1.56 $1.40 $1.45 $11.60 2,132
2017-12-13 $1.60 $1.60 $1.50 $1.50 $12.00 882
2017-12-12 $1.55 $1.60 $1.50 $1.55 $12.40 2,474
2017-12-11 $1.65 $1.65 $1.50 $1.51 $12.04 4,552
2017-12-08 $1.55 $1.65 $1.50 $1.65 $13.20 19,651
2017-12-07 $1.55 $1.60 $1.50 $1.60 $12.80 3,633
2017-12-06 $1.55 $1.60 $1.50 $1.55 $12.40 5,117
2017-12-05 $1.60 $2.25 $1.55 $1.57 $12.56 105,192
2017-12-04 $1.55 $1.60 $1.50 $1.60 $12.80 3,000
2017-12-01 $1.58 $1.60 $1.55 $1.60 $12.80 160
2017-11-30 $1.55 $1.60 $1.55 $1.55 $12.40 1,312
2017-11-29 $1.60 $1.60 $1.55 $1.60 $12.80 491
2017-11-28 $1.60 $1.60 $1.55 $1.60 $12.80 283
2017-11-27 $1.60 $1.60 $1.55 $1.55 $12.40 1,262
2017-11-24 $1.60 $1.60 $1.55 $1.60 $12.80 315
2017-11-22 $1.60 $1.60 $1.55 $1.60 $12.76 3,326
2017-11-21 $1.60 $1.60 $1.55 $1.55 $12.40 281
2017-11-20 $1.55 $1.60 $1.55 $1.55 $12.40 624
2017-11-17 $1.60 $1.60 $1.55 $1.60 $12.80 491
2017-11-16 $1.60 $1.60 $1.55 $1.60 $12.80 5,451
2017-11-15 $1.55 $1.55 $1.45 $1.55 $12.40 1,233
2017-11-14 $1.45 $1.60 $1.45 $1.55 $12.40 577
2017-11-13 $1.40 $1.45 $1.40 $1.45 $11.60 271
2017-11-10 $1.45 $1.45 $1.40 $1.40 $11.20 3,228
2017-11-09 $1.45 $1.45 $1.40 $1.45 $11.60 2,062
2017-11-08 $1.50 $1.50 $1.46 $1.50 $12.00 1,318
2017-11-07 $1.50 $1.55 $1.50 $1.55 $12.40 222
2017-11-06 $1.55 $1.55 $1.50 $1.50 $12.03 151
2017-11-03 $1.55 $1.55 $1.55 $1.55 $12.40 548
2017-11-02 $1.55 $1.60 $1.55 $1.55 $12.41 732
2017-11-01 $1.55 $1.60 $1.55 $1.60 $12.78 937
2017-10-31 $1.60 $1.60 $1.58 $1.58 $12.60 5,146
2017-10-30 $1.60 $1.63 $1.60 $1.60 $12.80 9,485
2017-10-27 $1.65 $1.65 $1.55 $1.58 $12.60 15,824
2017-10-26 $1.60 $1.65 $1.55 $1.65 $13.20 846
2017-10-25 $1.60 $1.60 $1.55 $1.60 $12.80 703
2017-10-24 $1.60 $1.65 $1.55 $1.65 $13.20 735
2017-10-23 $1.55 $1.60 $1.55 $1.60 $12.80 1,764
2017-10-20 $1.60 $1.65 $1.55 $1.60 $12.80 1,102
2017-10-19 $1.55 $1.60 $1.50 $1.50 $12.00 471
2017-10-18 $1.55 $1.60 $1.55 $1.60 $12.80 200
2017-10-17 $1.63 $1.63 $1.63 $1.63 $13.00 18
2017-10-16 $1.60 $1.70 $1.55 $1.63 $13.00 2,987
2017-10-13 $1.55 $1.65 $1.55 $1.65 $13.20 1,063
2017-10-12 $1.60 $1.66 $1.55 $1.65 $13.20 935
2017-10-11 $1.62 $1.70 $1.60 $1.65 $13.20 2,804
2017-10-10 $1.65 $1.65 $1.58 $1.65 $13.16 1,656
2017-10-09 $1.60 $1.65 $1.60 $1.60 $12.80 1,954
2017-10-06 $1.50 $1.55 $1.50 $1.55 $12.40 138
2017-10-05 $1.50 $1.50 $1.50 $1.50 $12.00 19
2017-10-04 $1.57 $1.60 $1.50 $1.50 $12.00 432
2017-10-03 $1.55 $1.60 $1.55 $1.55 $12.40 438
2017-10-02 $1.60 $1.60 $1.55 $1.60 $12.80 211
2017-09-29 $1.55 $1.60 $1.55 $1.60 $12.77 213
2017-09-28 $1.60 $1.60 $1.55 $1.60 $12.80 685
2017-09-27 $1.55 $1.65 $1.55 $1.65 $13.20 2,675
2017-09-26 $1.45 $1.55 $1.45 $1.55 $12.40 312
2017-09-25 $1.50 $1.50 $1.50 $1.50 $12.00 37
2017-09-22 $1.52 $1.55 $1.52 $1.55 $12.40 625
2017-09-21 $1.53 $1.53 $1.50 $1.50 $12.00 1,053
2017-09-20 $1.70 $1.70 $1.50 $1.55 $12.40 850
2017-09-19 $1.50 $1.70 $1.45 $1.50 $12.00 5,254
2017-09-18 $1.45 $1.55 $1.45 $1.55 $12.40 1,734
2017-09-15 $1.50 $1.50 $1.40 $1.45 $11.60 2,178
2017-09-14 $1.50 $1.60 $1.45 $1.50 $12.00 2,173
2017-09-13 $1.50 $1.55 $1.45 $1.50 $12.00 1,693
2017-09-12 $1.50 $1.55 $1.45 $1.48 $11.84 1,097
2017-09-11 $1.45 $1.55 $1.45 $1.45 $11.60 763
2017-09-08 $1.55 $1.55 $1.40 $1.45 $11.60 2,855
2017-09-07 $1.65 $1.70 $1.45 $1.55 $12.40 4,933
2017-09-06 $1.51 $1.70 $1.45 $1.60 $12.80 14,848
2017-09-05 $1.50 $1.52 $1.45 $1.45 $11.60 2,797
2017-09-01 $1.50 $1.55 $1.45 $1.45 $11.60 1,850
2017-08-31 $1.60 $1.60 $1.55 $1.55 $12.40 250
2017-08-30 $1.60 $1.60 $1.55 $1.55 $12.40 62
2017-08-29 $1.50 $1.60 $1.50 $1.60 $12.79 124
2017-08-28 $1.60 $1.60 $1.55 $1.55 $12.40 221
2017-08-25 $1.60 $1.60 $1.60 $1.60 $12.80 80
2017-08-24 $1.55 $1.60 $1.50 $1.55 $12.40 141
2017-08-23 $1.55 $1.65 $1.55 $1.55 $12.40 507
2017-08-22 $1.65 $1.65 $1.60 $1.65 $13.20 417
2017-08-21 $1.65 $1.65 $1.65 $1.65 $13.20 71
2017-08-18 $1.75 $1.95 $1.65 $1.70 $13.60 4,793
2017-08-17 $1.75 $1.80 $1.70 $1.80 $14.40 999
2017-08-16 $1.80 $1.80 $1.60 $1.70 $13.60 6,498
2017-08-15 $1.80 $1.85 $1.55 $1.80 $14.40 8,858
2017-08-14 $1.65 $1.85 $1.65 $1.80 $14.40 6,296
2017-08-11 $1.87 $1.87 $1.65 $1.70 $13.60 3,564
2017-08-10 $1.81 $1.81 $1.81 $1.81 $14.46 281
2017-08-09 $1.90 $1.90 $1.85 $1.85 $14.80 397
2017-08-08 $1.90 $2.00 $1.75 $1.95 $15.59 966
2017-08-07 $1.95 $1.95 $1.85 $1.85 $14.80 336
2017-08-04 $1.85 $1.95 $1.85 $1.90 $15.20 570
2017-08-03 $1.95 $2.00 $1.90 $1.95 $15.60 1,195
2017-08-02 $2.00 $2.05 $1.95 $1.95 $15.60 2,110
2017-08-01 $1.95 $2.10 $1.95 $2.00 $16.00 4,474
2017-07-31 $2.00 $2.00 $1.95 $2.00 $16.00 751
2017-07-28 $2.00 $2.00 $1.90 $2.00 $16.00 325
2017-07-27 $2.00 $2.00 $1.95 $2.00 $16.00 1,071
2017-07-26 $1.95 $2.00 $1.85 $1.95 $15.60 2,890
2017-07-25 $1.90 $2.15 $1.90 $1.95 $15.60 8,613
2017-07-24 $1.81 $1.90 $1.80 $1.90 $15.20 2,154
2017-07-21 $1.85 $1.92 $1.80 $1.90 $15.20 2,899
2017-07-20 $1.84 $1.95 $1.75 $1.95 $15.60 12,336
2017-07-19 $1.75 $1.85 $1.65 $1.85 $14.80 1,513
2017-07-18 $1.65 $1.78 $1.60 $1.78 $14.20 5,596
2017-07-17 $1.80 $1.85 $1.60 $1.80 $14.39 10,062
2017-07-14 $1.75 $1.75 $1.73 $1.75 $14.00 253
2017-07-13 $1.70 $1.70 $1.60 $1.70 $13.60 6,296
2017-07-12 $1.70 $1.70 $1.70 $1.70 $13.60 20
2017-07-11 $1.80 $1.80 $1.70 $1.70 $13.60 353
2017-07-10 $1.70 $1.70 $1.70 $1.70 $13.62 21
2017-07-07 $1.70 $1.70 $1.70 $1.70 $13.62 268
2017-07-06 $1.70 $1.70 $1.70 $1.70 $13.60 378
2017-07-05 $1.60 $1.70 $1.60 $1.65 $13.20 817
2017-07-03 $1.65 $1.70 $1.65 $1.70 $13.60 134
2017-06-30 $1.65 $1.85 $1.63 $1.77 $14.16 4,210
2017-06-29 $1.55 $1.60 $1.55 $1.60 $12.80 867
2017-06-28 $1.60 $1.60 $1.50 $1.55 $12.40 689
2017-06-27 $1.50 $1.60 $1.50 $1.60 $12.80 189
2017-06-26 $1.55 $1.55 $1.50 $1.50 $12.00 76
2017-06-23 $1.35 $1.55 $1.30 $1.50 $12.00 3,659
2017-06-22 $1.45 $1.45 $1.45 $1.45 $11.60 93
2017-06-21 $1.55 $1.55 $1.45 $1.45 $11.60 347
2017-06-20 $1.45 $1.50 $1.45 $1.50 $12.00 592
2017-06-19 $1.45 $1.50 $1.45 $1.46 $11.65 171
2017-06-16 $1.55 $1.55 $1.45 $1.45 $11.60 637
2017-06-15 $1.45 $1.60 $1.45 $1.55 $12.40 1,179
2017-06-14 $1.50 $1.55 $1.45 $1.50 $12.00 503
2017-06-13 $1.50 $1.55 $1.45 $1.55 $12.40 1,009
2017-06-12 $1.50 $1.55 $1.45 $1.45 $11.60 2,586
2017-06-09 $1.55 $1.55 $1.51 $1.55 $12.40 232
2017-06-08 $1.50 $1.55 $1.50 $1.55 $12.38 1,047
2017-06-07 $1.60 $1.60 $1.50 $1.55 $12.40 2,975
2017-06-06 $1.50 $1.55 $1.50 $1.55 $12.40 325
2017-06-05 $1.55 $1.60 $1.50 $1.53 $12.27 326
2017-06-02 $1.61 $1.61 $1.40 $1.50 $12.00 7,752
2017-06-01 $1.65 $1.65 $1.55 $1.60 $12.80 3,672
2017-05-31 $1.66 $1.66 $1.55 $1.55 $12.40 1,466
2017-05-30 $1.70 $1.74 $1.70 $1.71 $13.67 2,279
2017-05-26 $1.60 $1.80 $1.55 $1.71 $13.66 5,901
2017-05-25 $1.65 $1.65 $1.60 $1.60 $12.80 942
2017-05-24 $1.70 $1.70 $1.60 $1.60 $12.83 9,791
2017-05-23 $1.75 $1.75 $1.60 $1.65 $13.20 3,246
2017-05-22 $1.75 $1.80 $1.70 $1.70 $13.60 2,088
2017-05-19 $1.80 $1.80 $1.70 $1.70 $13.60 1,490
2017-05-18 $1.90 $1.90 $1.75 $1.85 $14.78 324
2017-05-17 $1.90 $1.90 $1.75 $1.85 $14.79 4,018
2017-05-16 $1.95 $1.95 $1.90 $1.90 $15.20 420
2017-05-15 $2.00 $2.00 $1.90 $1.90 $15.20 3,586
2017-05-12 $2.05 $2.15 $1.90 $2.00 $16.00 1,993
2017-05-11 $2.00 $2.10 $1.85 $2.05 $16.40 3,550
2017-05-10 $2.00 $2.00 $1.85 $1.90 $15.20 10,705
2017-05-09 $1.65 $2.80 $1.65 $2.00 $16.00 774
2017-05-08 $1.70 $1.81 $1.65 $1.70 $13.60 467
2017-05-05 $1.60 $1.95 $1.60 $1.75 $14.00 47
2017-05-04 $1.65 $1.69 $1.61 $1.61 $12.84 242
2017-05-03 $1.66 $1.70 $1.66 $1.70 $13.60 137
2017-05-02 $1.65 $1.70 $1.65 $1.70 $13.60 65
2017-05-01 $1.67 $1.70 $1.67 $1.70 $13.60 108
2017-04-28 $1.70 $1.70 $1.62 $1.62 $12.92 884
2017-04-27 $1.70 $1.70 $1.70 $1.70 $13.60 89
2017-04-26 $1.70 $1.70 $1.68 $1.68 $13.41 159
2017-04-25 $1.70 $1.70 $1.65 $1.65 $13.20 4
2017-04-24 $1.70 $1.70 $1.65 $1.65 $13.20 15
2017-04-21 $1.69 $1.69 $1.68 $1.68 $13.45 56
2017-04-20 $1.70 $1.70 $1.65 $1.65 $13.20 4
2017-04-19 $1.70 $1.70 $1.65 $1.65 $13.20 50
2017-04-18 $1.78 $1.80 $1.70 $1.70 $13.60 194
2017-04-17 $1.75 $1.75 $1.70 $1.75 $14.00 390
2017-04-13 $1.72 $1.75 $1.65 $1.70 $13.60 4,999
2017-04-12 $1.71 $1.75 $1.70 $1.73 $13.80 7,187
2017-04-11 $1.80 $1.80 $1.70 $1.70 $13.60 7,574
2017-04-10 $1.80 $1.85 $1.70 $1.75 $14.00 44,775
2017-04-07 $1.85 $1.85 $1.70 $1.70 $13.60 3,824
2017-04-06 $1.85 $1.90 $1.85 $1.86 $14.86 1,154
2017-04-05 $2.00 $2.00 $1.85 $1.85 $14.80 1,847
2017-04-04 $2.00 $2.09 $1.85 $1.90 $15.20 1,985
2017-04-03 $2.15 $2.20 $2.10 $2.10 $16.80 882
2017-03-31 $2.15 $2.23 $2.15 $2.15 $17.20 551
2017-03-30 $2.10 $2.20 $2.10 $2.15 $17.19 1,970
2017-03-29 $2.25 $2.25 $2.10 $2.14 $17.13 1,222
2017-03-28 $2.05 $2.25 $2.03 $2.10 $16.80 7,098
2017-03-27 $1.98 $2.00 $1.95 $2.00 $16.00 272
2017-03-24 $1.95 $2.00 $1.95 $1.95 $15.60 528
2017-03-23 $2.05 $2.05 $1.95 $1.97 $15.72 460
2017-03-22 $2.00 $2.01 $1.90 $1.95 $15.60 433
2017-03-21 $1.95 $2.05 $1.90 $2.05 $16.40 1,206
2017-03-20 $1.95 $2.00 $1.86 $1.90 $15.20 3,512
2017-03-17 $2.00 $2.05 $1.95 $1.95 $15.60 2,753
2017-03-16 $2.00 $2.02 $1.95 $2.00 $16.00 1,373
2017-03-15 $2.10 $2.10 $2.00 $2.00 $16.00 205
2017-03-14 $2.00 $2.05 $2.00 $2.03 $16.20 1,291
2017-03-13 $2.00 $2.05 $2.00 $2.00 $16.00 1,274
2017-03-10 $2.10 $2.10 $2.00 $2.00 $16.00 501
2017-03-09 $1.95 $2.05 $1.95 $2.00 $16.00 1,897
2017-03-08 $1.96 $2.00 $1.96 $2.00 $16.00 329
2017-03-07 $1.90 $2.00 $1.90 $2.00 $16.00 326
2017-03-06 $1.90 $1.95 $1.90 $1.95 $15.60 618
2017-03-03 $1.90 $1.95 $1.85 $1.90 $15.20 2,459
2017-03-02 $1.90 $1.95 $1.90 $1.95 $15.60 944
2017-03-01 $1.95 $1.95 $1.90 $1.95 $15.60 1,479
2017-02-28 $1.90 $1.95 $1.90 $1.90 $15.20 1,435
2017-02-27 $2.00 $2.05 $1.90 $1.95 $15.60 3,988
2017-02-24 $2.05 $2.10 $1.95 $1.95 $15.60 3,550
2017-02-23 $2.35 $2.36 $2.10 $2.10 $16.80 3,840
2017-02-22 $2.15 $2.40 $1.91 $2.40 $19.20 137
2017-02-21 $2.00 $2.25 $1.90 $1.95 $15.60 43
2017-02-17 $1.80 $1.90 $1.80 $1.85 $14.80 1,324
2017-02-16 $1.85 $1.85 $1.85 $1.85 $14.80 54
2017-02-15 $1.85 $1.88 $1.80 $1.85 $14.80 1,348
2017-02-14 $1.85 $1.90 $1.80 $1.90 $15.20 6,974
2017-02-13 $1.85 $1.95 $1.85 $1.85 $14.80 2,040
2017-02-10 $1.90 $1.95 $1.85 $1.91 $15.30 2,560
2017-02-09 $1.85 $1.90 $1.85 $1.90 $15.20 76
2017-02-08 $1.90 $1.94 $1.85 $1.85 $14.80 1,509
2017-02-07 $1.85 $1.97 $1.75 $1.85 $14.80 2,679
2017-02-06 $1.80 $1.90 $1.80 $1.85 $14.80 5,427
2017-02-03 $1.90 $1.90 $1.85 $1.85 $14.80 3,042
2017-02-02 $1.85 $1.90 $1.80 $1.85 $14.80 26,316
2017-02-01 $1.80 $1.87 $1.80 $1.85 $14.80 3,724
2017-01-31 $1.85 $1.85 $1.85 $1.85 $14.81 24
2017-01-30 $1.95 $1.95 $1.85 $1.85 $14.81 845
2017-01-27 $1.90 $1.95 $1.85 $1.90 $15.20 2,427
2017-01-26 $1.80 $1.85 $1.80 $1.83 $14.63 1,530
2017-01-25 $1.80 $1.80 $1.75 $1.75 $14.00 543
2017-01-24 $1.80 $1.80 $1.75 $1.76 $14.04 733
2017-01-23 $1.80 $1.80 $1.75 $1.75 $14.00 95
2017-01-20 $1.77 $1.85 $1.75 $1.75 $14.00 2,735
2017-01-19 $1.85 $1.85 $1.70 $1.75 $14.00 2,735
2017-01-18 $1.80 $1.80 $1.75 $1.75 $14.00 111
2017-01-17 $1.80 $1.85 $1.75 $1.80 $14.40 1,827
2017-01-13 $1.60 $1.75 $1.60 $1.72 $13.76 3,586
2017-01-12 $1.65 $1.65 $1.55 $1.55 $12.40 2,439
2017-01-11 $1.65 $1.70 $1.55 $1.60 $12.80 873
2017-01-10 $1.60 $1.67 $1.56 $1.64 $13.10 1,893
2017-01-09 $1.70 $1.70 $1.60 $1.60 $12.80 1,154
2017-01-06 $1.70 $1.70 $1.65 $1.65 $13.20 1,752
2017-01-05 $1.55 $1.70 $1.55 $1.65 $13.20 3,011
2017-01-04 $1.60 $1.60 $1.55 $1.55 $12.40 619
2017-01-03 $1.55 $1.60 $1.55 $1.55 $12.40 473
2016-12-30 $1.55 $1.60 $1.55 $1.55 $12.40 1,763
2016-12-29 $1.55 $1.60 $1.55 $1.55 $12.40 2,359
2016-12-28 $1.62 $1.65 $1.55 $1.55 $12.40 1,263
2016-12-27 $1.55 $1.65 $1.55 $1.60 $12.80 3,770
2016-12-23 $1.55 $1.60 $1.55 $1.60 $12.80 2,830
2016-12-22 $1.50 $1.65 $1.50 $1.55 $12.40 7,843
2016-12-21 $1.55 $1.60 $1.50 $1.50 $12.00 5,194
2016-12-20 $1.60 $1.60 $1.55 $1.60 $12.80 1,552
2016-12-19 $1.60 $1.60 $1.55 $1.60 $12.80 1,556
2016-12-16 $1.65 $1.70 $1.55 $1.55 $12.40 1,367
2016-12-15 $1.65 $1.70 $1.60 $1.60 $12.80 677
2016-12-14 $1.65 $1.65 $1.55 $1.65 $13.20 7,239
2016-12-13 $1.70 $1.70 $1.65 $1.70 $13.60 2,447
2016-12-12 $1.65 $1.70 $1.60 $1.70 $13.60 872
2016-12-09 $1.60 $1.65 $1.55 $1.60 $12.80 3,781
2016-12-08 $1.66 $1.70 $1.55 $1.60 $12.80 10,979
2016-12-07 $1.71 $1.71 $1.65 $1.70 $13.60 7,286
2016-12-06 $1.80 $1.85 $1.65 $1.75 $14.00 5,443
2016-12-05 $1.75 $2.10 $1.73 $1.80 $14.40 14,084
2016-12-02 $1.69 $1.75 $1.65 $1.75 $14.00 237
2016-12-01 $1.80 $1.85 $1.70 $1.80 $14.40 1,264
2016-11-30 $1.85 $1.85 $1.70 $1.80 $14.40 772
2016-11-29 $1.85 $1.85 $1.65 $1.85 $14.80 3,903
2016-11-28 $1.65 $1.80 $1.65 $1.70 $13.60 778
2016-11-25 $1.65 $1.80 $1.60 $1.60 $12.80 5,360
2016-11-23 $1.70 $1.70 $1.60 $1.65 $13.20 2,359
2016-11-22 $1.65 $1.75 $1.60 $1.65 $13.20 8,812
2016-11-21 $1.65 $1.65 $1.60 $1.65 $13.20 1,688
2016-11-18 $1.70 $1.70 $1.60 $1.60 $12.80 1,086
2016-11-17 $1.65 $1.75 $1.65 $1.75 $13.97 138
2016-11-16 $1.65 $1.75 $1.60 $1.70 $13.60 901
2016-11-15 $1.65 $1.67 $1.60 $1.60 $12.80 732
2016-11-14 $1.60 $1.75 $1.60 $1.60 $12.80 2,388
2016-11-11 $1.60 $1.70 $1.60 $1.60 $12.80 1,347
2016-11-10 $1.75 $1.75 $1.60 $1.60 $12.80 5,975
2016-11-09 $1.85 $1.95 $1.70 $1.75 $14.00 3,818
2016-11-08 $1.85 $1.90 $1.85 $1.85 $14.80 261
2016-11-07 $1.95 $1.95 $1.85 $1.85 $14.80 832
2016-11-04 $2.00 $2.20 $1.90 $1.90 $15.20 4,354
2016-11-03 $1.95 $2.05 $1.95 $2.05 $16.40 4,031
2016-11-02 $1.90 $1.95 $1.90 $1.95 $15.60 90
2016-11-01 $1.90 $2.05 $1.90 $1.95 $15.60 3,249
2016-10-31 $1.90 $1.92 $1.90 $1.90 $15.20 814
2016-10-28 $1.90 $1.95 $1.90 $1.95 $15.60 656
2016-10-27 $2.00 $2.00 $1.70 $1.90 $15.20 3,182
2016-10-26 $2.15 $2.20 $2.00 $2.05 $16.40 891
2016-10-25 $2.15 $2.20 $2.05 $2.18 $17.40 864
2016-10-24 $2.45 $2.45 $2.15 $2.18 $17.40 1,704
2016-10-21 $2.60 $2.65 $2.45 $2.45 $19.60 2,336
2016-10-20 $2.45 $2.70 $2.45 $2.50 $20.00 5,224
2016-10-19 $2.30 $2.60 $2.25 $2.50 $20.00 7,527
2016-10-18 $2.30 $2.35 $2.15 $2.30 $18.40 4,436
2016-10-17 $2.20 $2.40 $2.20 $2.40 $19.20 1,614
2016-10-14 $2.32 $2.34 $2.32 $2.32 $18.56 350
2016-10-13 $2.33 $2.44 $2.33 $2.34 $18.72 555
2016-10-12 $2.37 $2.45 $2.27 $2.35 $18.80 5,638
2016-10-11 $2.44 $2.47 $2.37 $2.40 $19.20 2,794
2016-10-10 $2.53 $2.64 $2.34 $2.40 $19.20 9,236
2016-10-07 $2.50 $2.53 $2.40 $2.53 $20.24 759
2016-10-06 $2.50 $2.53 $2.47 $2.53 $20.24 190
2016-10-05 $2.38 $2.53 $2.38 $2.53 $20.24 1,581
2016-10-04 $2.49 $2.49 $2.30 $2.46 $19.68 718
2016-10-03 $2.30 $2.49 $2.30 $2.49 $19.92 3,521
2016-09-30 $2.40 $2.40 $2.29 $2.40 $19.20 1,029
2016-09-29 $2.39 $2.41 $2.39 $2.41 $19.28 315
2016-09-28 $2.44 $2.50 $2.27 $2.37 $18.96 1,619
2016-09-27 $2.48 $2.49 $2.41 $2.49 $19.93 185
2016-09-26 $2.51 $2.55 $2.42 $2.45 $19.60 441
2016-09-23 $2.50 $2.68 $2.50 $2.55 $20.40 755
2016-09-22 $2.57 $2.58 $2.42 $2.47 $19.76 2,124
2016-09-21 $2.71 $2.71 $2.60 $2.60 $20.80 645
2016-09-20 $2.70 $2.72 $2.60 $2.67 $21.36 666
2016-09-19 $2.75 $2.75 $2.75 $2.75 $22.00 82
2016-09-16 $2.79 $2.79 $2.60 $2.74 $21.92 682
2016-09-15 $2.80 $2.87 $2.60 $2.77 $22.16 3,111
2016-09-14 $2.96 $3.15 $2.60 $2.82 $22.56 10,951
2016-09-13 $2.62 $3.60 $2.42 $2.89 $23.12 30,703
2016-09-12 $2.40 $2.62 $2.31 $2.62 $20.96 4,854
2016-09-09 $2.52 $2.52 $2.21 $2.29 $18.32 7,561
2016-09-08 $2.45 $2.57 $2.41 $2.53 $20.24 1,619
2016-09-07 $2.62 $2.64 $2.42 $2.53 $20.24 1,034
2016-09-06 $2.63 $2.74 $2.46 $2.57 $20.56 3,277
2016-09-02 $2.62 $2.79 $2.55 $2.76 $22.08 3,342
2016-09-01 $2.45 $2.62 $2.42 $2.62 $20.96 3,104
2016-08-31 $2.45 $2.74 $2.45 $2.58 $20.64 1,552
2016-08-30 $2.65 $2.80 $2.42 $2.65 $21.19 5,652
2016-08-29 $2.88 $2.88 $2.55 $2.74 $21.92 4,277
2016-08-26 $2.84 $2.95 $2.76 $2.80 $22.40 899
2016-08-25 $3.21 $3.21 $2.98 $3.01 $24.09 221
2016-08-24 $3.07 $3.26 $3.01 $3.09 $24.72 1,682
2016-08-23 $3.01 $3.14 $3.01 $3.13 $25.04 1,266
2016-08-22 $3.26 $3.26 $3.10 $3.14 $25.12 2,028
2016-08-19 $3.15 $3.47 $3.09 $3.26 $26.08 2,405
2016-08-18 $3.40 $3.40 $3.25 $3.26 $26.06 3,417
2016-08-17 $3.54 $3.72 $3.31 $3.41 $27.28 7,311
2016-08-16 $3.60 $3.79 $3.54 $3.70 $29.60 30,378
2016-08-15 $3.49 $5.15 $3.25 $3.95 $31.60 252,581
2016-08-12 $2.44 $2.66 $2.43 $2.66 $21.28 401
2016-08-11 $2.45 $2.57 $2.45 $2.57 $20.55 1,391
2016-08-10 $2.62 $2.62 $2.37 $2.62 $20.96 3,231
2016-08-09 $2.74 $2.79 $2.62 $2.66 $21.28 98
2016-08-08 $2.66 $2.66 $2.52 $2.62 $20.96 162
2016-08-05 $2.60 $2.65 $2.56 $2.65 $21.20 1,246
2016-08-04 $2.65 $2.84 $2.28 $2.70 $21.60 3,112
2016-08-03 $2.64 $2.64 $2.51 $2.52 $20.18 570
2016-08-02 $2.55 $2.55 $2.55 $2.55 $20.40 0
2016-08-01 $2.59 $2.60 $2.55 $2.55 $20.40 86
2016-07-29 $2.55 $2.55 $2.55 $2.55 $20.43 24
2016-07-28 $2.56 $2.56 $2.56 $2.56 $20.48 28
2016-07-27 $2.56 $2.56 $2.56 $2.56 $20.48 30
2016-07-26 $2.56 $2.56 $2.56 $2.56 $20.48 25
2016-07-25 $2.68 $2.68 $2.46 $2.56 $20.48 277
2016-07-22 $2.65 $2.65 $2.62 $2.63 $21.04 323
2016-07-21 $2.57 $2.57 $2.57 $2.57 $20.56 25
2016-07-20 $2.51 $2.57 $2.51 $2.57 $20.56 84
2016-07-19 $2.54 $2.67 $2.45 $2.45 $19.60 503
2016-07-18 $2.50 $2.54 $2.48 $2.48 $19.84 410
2016-07-15 $2.53 $2.64 $2.53 $2.56 $20.48 170
2016-07-14 $2.62 $2.62 $2.55 $2.55 $20.40 45
2016-07-13 $2.53 $2.53 $2.53 $2.53 $20.24 4
2016-07-12 $2.55 $2.62 $2.50 $2.53 $20.24 263
2016-07-11 $2.46 $2.56 $2.46 $2.56 $20.48 160
2016-07-08 $2.55 $2.55 $2.55 $2.55 $20.40 58
2016-07-07 $2.49 $2.64 $2.46 $2.55 $20.40 936
2016-07-06 $2.53 $2.54 $2.48 $2.54 $20.32 206
2016-07-05 $2.64 $2.64 $2.64 $2.64 $21.12 3
2016-07-01 $2.57 $2.64 $2.48 $2.64 $21.12 560
2016-06-30 $2.55 $2.68 $2.45 $2.65 $21.20 959
2016-06-29 $2.55 $2.67 $2.55 $2.66 $21.28 269
2016-06-28 $2.64 $2.64 $2.60 $2.61 $20.88 328
2016-06-27 $2.61 $2.61 $2.52 $2.60 $20.80 86
2016-06-24 $2.57 $2.60 $2.46 $2.60 $20.80 1,832
2016-06-23 $2.53 $2.58 $2.52 $2.56 $20.48 300
2016-06-22 $2.66 $2.68 $2.52 $2.52 $20.16 70
2016-06-21 $2.50 $2.69 $2.50 $2.51 $20.08 1,506
2016-06-20 $2.49 $2.62 $2.49 $2.49 $19.92 562
2016-06-17 $2.51 $2.51 $2.51 $2.51 $20.08 83
2016-06-16 $2.52 $2.67 $2.52 $2.67 $21.36 661
2016-06-15 $2.57 $2.66 $2.55 $2.55 $20.40 214
2016-06-14 $2.52 $2.68 $2.49 $2.49 $19.92 390
2016-06-13 $2.57 $2.57 $2.42 $2.42 $19.36 35
2016-06-10 $2.50 $2.67 $2.49 $2.52 $20.16 2,644
2016-06-09 $2.44 $2.60 $2.44 $2.49 $19.92 1,407
2016-06-08 $2.58 $2.58 $2.56 $2.56 $20.50 45
2016-06-07 $2.52 $2.55 $2.52 $2.55 $20.40 151
2016-06-06 $2.41 $2.53 $2.30 $2.52 $20.16 866
2016-06-03 $2.59 $2.61 $2.39 $2.39 $19.12 470
2016-06-02 $2.48 $2.62 $2.48 $2.62 $20.96 292
2016-06-01 $2.54 $2.56 $2.31 $2.56 $20.48 584
2016-05-31 $2.54 $2.54 $2.48 $2.48 $19.84 96
2016-05-27 $2.49 $2.52 $2.49 $2.52 $20.16 263
2016-05-26 $2.41 $2.62 $2.40 $2.62 $20.96 960
2016-05-25 $2.63 $2.63 $2.33 $2.33 $18.66 1,609
2016-05-24 $2.24 $2.65 $2.24 $2.36 $18.88 4,271
2016-05-23 $2.52 $2.69 $2.21 $2.21 $17.68 648
2016-05-20 $2.60 $2.78 $2.53 $2.53 $20.24 99
2016-05-19 $2.50 $2.53 $2.50 $2.53 $20.24 310
2016-05-18 $2.50 $2.54 $2.30 $2.50 $20.00 474
2016-05-17 $2.28 $2.56 $2.28 $2.36 $18.88 796
2016-05-16 $2.60 $2.60 $2.46 $2.51 $20.08 790
2016-05-13 $2.55 $2.59 $2.50 $2.54 $20.32 351
2016-05-12 $2.55 $2.55 $2.34 $2.51 $20.08 473
2016-05-11 $2.32 $2.53 $2.32 $2.37 $18.96 1,000
2016-05-10 $2.60 $2.67 $2.16 $2.43 $19.44 1,228
2016-05-09 $2.54 $2.69 $2.51 $2.67 $21.36 895
2016-05-06 $2.71 $2.82 $2.51 $2.51 $20.08 2,267
2016-05-05 $2.82 $2.82 $2.50 $2.72 $21.76 929
2016-05-04 $2.47 $2.82 $2.47 $2.82 $22.56 1,968
2016-05-03 $2.44 $2.63 $2.44 $2.50 $20.00 1,891
2016-05-02 $2.48 $2.64 $2.48 $2.53 $20.24 440
2016-04-29 $2.50 $2.51 $2.42 $2.42 $19.36 1,429
2016-04-28 $2.44 $2.65 $2.41 $2.49 $19.92 112
2016-04-27 $2.42 $2.43 $2.42 $2.42 $19.36 121
2016-04-26 $2.40 $2.43 $2.35 $2.42 $19.36 215
2016-04-25 $2.41 $2.43 $2.26 $2.43 $19.44 243
2016-04-22 $2.49 $2.54 $2.22 $2.43 $19.44 5,067
2016-04-21 $2.38 $2.58 $2.38 $2.47 $19.76 9,782
2016-04-20 $2.22 $2.37 $2.22 $2.25 $18.00 2,779
2016-04-19 $2.21 $2.21 $2.11 $2.21 $17.64 941
2016-04-18 $2.06 $2.15 $2.06 $2.10 $16.80 1,079
2016-04-15 $2.09 $2.19 $2.09 $2.09 $16.72 524
2016-04-14 $2.20 $2.22 $2.05 $2.12 $16.96 511
2016-04-13 $2.36 $2.44 $2.20 $2.22 $17.76 1,660
2016-04-12 $2.09 $2.34 $2.04 $2.34 $18.72 2,271
2016-04-11 $1.98 $2.19 $1.94 $2.03 $16.24 1,708
2016-04-08 $1.88 $1.99 $1.85 $1.97 $15.76 1,786
2016-04-07 $1.79 $1.92 $1.79 $1.86 $14.88 974
2016-04-06 $1.85 $1.98 $1.76 $1.88 $15.04 2,907
2016-04-05 $1.92 $1.93 $1.78 $1.91 $15.28 1,369
2016-04-04 $1.85 $1.91 $1.76 $1.85 $14.80 305
2016-04-01 $2.04 $2.04 $1.85 $1.85 $14.80 898
2016-03-31 $1.98 $1.98 $1.81 $1.81 $14.48 3,053
2016-03-30 $2.04 $2.27 $1.87 $1.98 $15.84 3,561
2016-03-29 $2.15 $2.15 $1.87 $1.91 $15.28 1,529
2016-03-28 $2.11 $2.19 $2.00 $2.00 $16.00 1,157
2016-03-24 $2.10 $2.10 $2.00 $2.00 $16.00 888
2016-03-23 $2.20 $2.22 $2.10 $2.10 $16.80 1,190
2016-03-22 $2.31 $2.36 $2.19 $2.20 $17.60 478
2016-03-21 $2.37 $2.44 $2.36 $2.36 $18.88 231
2016-03-18 $2.50 $2.55 $2.40 $2.43 $19.44 851
2016-03-17 $2.48 $2.59 $2.47 $2.50 $20.00 2,029
2016-03-16 $2.55 $2.57 $2.34 $2.45 $19.60 293
2016-03-15 $2.45 $2.51 $2.42 $2.50 $20.03 152
2016-03-14 $2.52 $2.52 $2.49 $2.51 $20.08 1,276
2016-03-11 $2.53 $2.71 $2.51 $2.61 $20.88 364
2016-03-10 $2.73 $2.91 $2.52 $2.68 $21.44 1,795
2016-03-09 $2.78 $2.92 $2.60 $2.85 $22.80 1,305
2016-03-08 $2.91 $2.96 $2.77 $2.90 $23.20 335
2016-03-07 $2.80 $2.95 $2.72 $2.92 $23.36 435
2016-03-04 $2.83 $2.84 $2.72 $2.72 $21.76 356
2016-03-03 $2.68 $2.85 $2.68 $2.72 $21.76 516
2016-03-02 $2.39 $2.87 $2.39 $2.63 $21.04 1,260
2016-03-01 $3.08 $3.08 $2.22 $2.28 $18.24 2,340
2016-02-29 $3.07 $3.12 $2.58 $2.58 $20.64 723
2016-02-26 $3.13 $3.16 $2.86 $2.98 $23.84 939
2016-02-25 $2.99 $3.17 $2.98 $3.03 $24.25 733
2016-02-24 $2.98 $2.99 $2.65 $2.99 $23.92 1,141
2016-02-23 $2.68 $2.71 $2.68 $2.71 $21.66 103
2016-02-22 $2.48 $2.60 $2.48 $2.60 $20.80 3,347
2016-02-19 $2.39 $2.43 $2.31 $2.41 $19.31 1,408
2016-02-18 $2.22 $2.35 $2.22 $2.35 $18.79 76
2016-02-17 $2.27 $2.34 $2.26 $2.32 $18.56 318
2016-02-16 $2.36 $2.52 $2.17 $2.35 $18.80 1,017
2016-02-12 $2.53 $2.53 $2.45 $2.45 $19.60 79
2016-02-11 $2.56 $2.56 $2.56 $2.56 $20.48 13
2016-02-10 $2.64 $2.64 $2.53 $2.53 $20.24 38
2016-02-09 $2.65 $2.65 $2.57 $2.60 $20.80 885
2016-02-08 $2.75 $2.91 $2.65 $2.66 $21.28 252
2016-02-05 $2.84 $3.17 $2.75 $2.75 $22.00 975
2016-02-04 $2.65 $2.83 $2.54 $2.69 $21.52 841
2016-02-03 $2.70 $2.83 $2.55 $2.55 $20.40 896
2016-02-02 $2.83 $2.84 $2.67 $2.76 $22.08 608
2016-02-01 $2.70 $2.84 $2.53 $2.83 $22.64 2,161
2016-01-29 $2.62 $2.66 $2.58 $2.66 $21.28 936
2016-01-28 $2.62 $2.62 $2.62 $2.62 $20.96 38
2016-01-27 $2.75 $2.75 $2.54 $2.54 $20.32 960
2016-01-26 $2.71 $2.84 $2.71 $2.83 $22.64 357
2016-01-25 $2.74 $2.90 $2.63 $2.90 $23.20 1,819
2016-01-22 $2.63 $2.83 $2.54 $2.64 $21.12 4,166
2016-01-21 $2.71 $2.83 $2.64 $2.64 $21.12 874
2016-01-20 $2.77 $2.77 $2.60 $2.70 $21.60 802
2016-01-19 $2.68 $2.85 $2.59 $2.77 $22.16 721
2016-01-15 $2.69 $2.92 $2.68 $2.75 $22.00 1,011
2016-01-14 $2.71 $3.00 $2.50 $2.82 $22.56 14,461
2016-01-13 $2.70 $2.73 $2.63 $2.70 $21.61 327
2016-01-12 $2.64 $2.74 $2.54 $2.73 $21.84 1,298
2016-01-11 $2.70 $3.06 $2.55 $2.64 $21.12 9,167
2016-01-08 $2.97 $3.50 $2.92 $3.40 $27.20 4,600
2016-01-07 $3.24 $3.30 $2.81 $3.17 $25.36 3,522
2016-01-06 $3.60 $3.85 $2.93 $3.32 $26.56 25,419
2016-01-05 $2.17 $4.41 $1.99 $3.55 $28.40 70,509
2016-01-04 $2.03 $2.20 $1.86 $2.10 $16.80 732
2015-12-31 $2.02 $2.10 $2.01 $2.10 $16.80 371
2015-12-30 $2.05 $2.05 $1.93 $2.04 $16.32 2,766
2015-12-29 $2.02 $2.19 $2.02 $2.10 $16.80 2,752
2015-12-28 $1.94 $2.08 $1.92 $2.06 $16.48 710
2015-12-24 $1.99 $2.08 $1.91 $2.07 $16.56 2,964
2015-12-23 $2.00 $2.10 $1.88 $2.01 $16.07 1,417
2015-12-22 $2.00 $2.14 $1.85 $2.10 $16.80 4,886
2015-12-21 $2.14 $2.20 $1.98 $2.05 $16.40 2,947
2015-12-18 $1.87 $2.14 $1.87 $2.14 $17.12 2,057
2015-12-17 $2.26 $2.37 $1.90 $1.95 $15.60 19,119
2015-12-16 $2.32 $2.52 $2.20 $2.20 $17.60 414
2015-12-15 $2.20 $2.51 $2.20 $2.32 $18.56 1,524
2015-12-14 $2.32 $2.47 $2.14 $2.38 $19.04 4,534
2015-12-11 $2.29 $2.53 $2.10 $2.40 $19.20 5,407
2015-12-10 $2.11 $2.58 $2.11 $2.45 $19.60 3,368
2015-12-09 $2.00 $2.25 $2.00 $2.20 $17.60 1,356
2015-12-08 $2.05 $2.05 $1.86 $1.92 $15.36 6,373
2015-12-07 $2.20 $2.26 $2.00 $2.00 $16.00 847
2015-12-04 $2.06 $2.15 $2.00 $2.00 $16.00 1,505
2015-12-03 $2.40 $2.40 $2.01 $2.14 $17.12 1,846
2015-12-02 $2.48 $2.48 $2.24 $2.24 $17.92 2,049
2015-12-01 $2.52 $2.60 $2.32 $2.35 $18.80 363
2015-11-30 $2.40 $2.44 $2.28 $2.35 $18.80 445
2015-11-27 $2.35 $2.35 $2.27 $2.31 $18.46 837
2015-11-25 $2.55 $2.60 $2.35 $2.35 $18.80 2,029
2015-11-24 $2.46 $2.50 $2.28 $2.35 $18.80 2,064
2015-11-23 $2.31 $2.57 $2.14 $2.42 $19.36 3,429
2015-11-20 $2.50 $2.58 $2.48 $2.49 $19.92 489
2015-11-19 $2.63 $2.75 $2.49 $2.49 $19.92 3,696
2015-11-18 $2.61 $2.65 $2.60 $2.63 $21.04 1,061
2015-11-17 $2.79 $2.79 $2.63 $2.65 $21.20 692
2015-11-16 $3.00 $3.00 $2.83 $2.88 $23.04 929
2015-11-13 $3.25 $3.25 $3.25 $3.25 $26.00 79
2015-11-12 $3.40 $3.40 $3.21 $3.21 $25.68 187
2015-11-11 $3.15 $3.31 $3.15 $3.31 $26.48 632
2015-11-10 $3.45 $3.45 $3.06 $3.06 $24.48 425
2015-11-09 $3.45 $3.45 $3.45 $3.45 $27.60 92
2015-11-06 $3.40 $3.42 $3.38 $3.39 $27.12 230
2015-11-05 $3.50 $3.50 $3.39 $3.39 $27.12 52
2015-11-04 $3.46 $3.50 $3.46 $3.50 $28.00 225
2015-11-03 $3.30 $3.42 $3.15 $3.41 $27.28 629
2015-11-02 $3.14 $3.51 $3.14 $3.50 $28.00 833
2015-10-30 $3.30 $3.30 $3.09 $3.16 $25.28 329
2015-10-29 $3.10 $3.33 $3.05 $3.21 $25.68 468
2015-10-28 $3.07 $3.21 $2.85 $3.10 $24.80 2,404
2015-10-27 $3.18 $3.23 $3.08 $3.11 $24.88 1,468
2015-10-26 $3.05 $3.26 $2.92 $3.22 $25.76 1,207
2015-10-23 $3.06 $3.16 $3.04 $3.15 $25.20 1,791
2015-10-22 $3.01 $3.30 $2.95 $3.15 $25.20 959
2015-10-21 $3.09 $3.26 $2.86 $3.12 $24.92 859
2015-10-20 $3.08 $3.32 $2.95 $3.17 $25.36 1,733
2015-10-19 $3.12 $3.30 $2.95 $3.12 $24.96 865
2015-10-16 $3.32 $3.32 $3.00 $3.32 $26.56 530
2015-10-15 $2.99 $3.19 $2.85 $3.19 $25.52 619
2015-10-14 $3.29 $3.35 $2.99 $3.00 $24.00 228
2015-10-13 $3.00 $3.12 $2.72 $3.00 $24.00 1,450
2015-10-12 $3.03 $3.05 $2.84 $3.02 $24.19 283
2015-10-09 $2.89 $3.10 $2.80 $2.93 $23.40 469
2015-10-08 $2.74 $2.84 $2.74 $2.82 $22.55 87
2015-10-07 $2.69 $2.89 $2.62 $2.73 $21.84 819
2015-10-06 $2.57 $2.68 $2.55 $2.68 $21.44 8,611
2015-10-05 $2.57 $2.59 $2.57 $2.59 $20.69 67
2015-10-02 $2.63 $2.65 $2.50 $2.60 $20.80 1,012
2015-10-01 $2.61 $2.61 $2.60 $2.61 $20.88 402
2015-09-30 $2.52 $2.60 $2.52 $2.60 $20.80 213
2015-09-29 $2.59 $2.76 $2.31 $2.44 $19.52 646
2015-09-28 $2.84 $2.84 $2.33 $2.33 $18.64 1,984
2015-09-25 $2.81 $2.83 $2.81 $2.83 $22.64 110
2015-09-24 $2.88 $2.95 $2.81 $2.82 $22.56 342
2015-09-23 $2.85 $2.87 $2.85 $2.87 $22.96 94
2015-09-22 $3.19 $3.19 $2.81 $2.84 $22.72 765
2015-09-21 $3.37 $3.37 $3.01 $3.09 $24.72 422
2015-09-18 $2.73 $3.08 $2.73 $2.74 $21.92 426
2015-09-17 $3.04 $3.04 $2.72 $2.73 $21.84 136
2015-09-16 $2.73 $2.73 $2.73 $2.73 $21.84 39
2015-09-15 $2.80 $2.84 $2.72 $2.72 $21.76 1,214
2015-09-14 $2.80 $2.82 $2.75 $2.79 $22.32 654
2015-09-11 $2.95 $3.00 $2.83 $2.83 $22.64 239
2015-09-10 $3.21 $3.21 $2.97 $2.97 $23.76 282
2015-09-09 $3.14 $3.14 $2.85 $2.98 $23.84 878
2015-09-08 $3.46 $3.46 $2.88 $3.00 $24.00 1,055
2015-09-04 $3.12 $3.19 $3.10 $3.10 $24.80 728

Stabilis Solutions Inc (SLNG) News Headlines

Recent Stabilis Solutions Inc (SLNG) 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.