Sharps Compliance Corp (SMED)

Exchange: NASDAQ

$8.09 ($-0.02) -0.25%

Data as of Dec. 2, 2021

Dec. 2, 2021
Sharps Compliance Corp - Daily Information
Click for more stock information on Sharps Compliance Corp.
Daily Information Data
Date Dec. 2, 2021
Open $8.10
Previous Close $8.09
High $8.18
Low $7.98
Adjusted Open $8.10
Previous Adjusted Close $8.09
Adjusted High $8.18
Adjusted Low $7.98

About Sharps Compliance Corp (SMED)

Headquartered in Houston, Texas, Sharps Compliance is a leading business-to-business services provider to the healthcare, long-term care and retail pharmacy markets. Sharps Compliance offers comprehensive solutions for the management of regulated medical waste, hazardous waste and unused medications.

Historical Stock Data for Sharps Compliance Corp (SMED)
Date Open High Low Close Adj.Close Volume
2021-11-15 $8.10 $8.18 $7.98 $8.09 $8.09 98,764
2021-11-12 $8.16 $8.18 $8.07 $8.11 $8.11 47,191
2021-11-11 $8.17 $8.26 $8.03 $8.10 $8.10 68,956
2021-11-10 $8.12 $8.19 $8.06 $8.06 $8.06 156,280
2021-11-09 $8.18 $8.18 $8.01 $8.13 $8.13 68,145
2021-11-08 $8.20 $8.30 $8.04 $8.10 $8.10 87,280
2021-11-05 $8.19 $8.44 $8.10 $8.11 $8.11 101,717
2021-11-04 $8.26 $8.45 $7.99 $8.18 $8.18 95,766
2021-11-03 $8.18 $8.29 $8.11 $8.23 $8.23 52,546
2021-11-02 $8.26 $8.35 $7.96 $8.22 $8.22 80,547
2021-11-01 $8.30 $8.37 $7.90 $8.22 $8.22 84,412
2021-10-29 $7.98 $8.27 $7.90 $8.25 $8.25 112,221
2021-10-28 $8.05 $8.17 $7.98 $8.02 $8.02 114,831
2021-10-27 $8.00 $8.17 $7.93 $8.09 $8.09 165,133
2021-10-26 $8.25 $8.25 $7.98 $8.01 $8.01 105,043
2021-10-25 $8.00 $8.29 $7.98 $8.22 $8.22 89,612
2021-10-22 $7.96 $8.15 $7.95 $8.00 $8.00 73,656
2021-10-21 $8.04 $8.09 $7.96 $8.00 $8.00 57,991
2021-10-20 $8.05 $8.09 $7.93 $8.06 $8.06 100,959
2021-10-19 $8.08 $8.17 $7.99 $8.04 $8.04 73,867
2021-10-18 $8.00 $8.11 $7.91 $8.01 $8.01 64,603
2021-10-15 $8.20 $8.20 $7.82 $7.96 $7.96 120,312
2021-10-14 $8.05 $8.20 $7.99 $8.11 $8.11 100,647
2021-10-13 $7.69 $8.14 $7.69 $8.04 $8.04 142,088
2021-10-12 $8.01 $8.01 $7.39 $7.71 $7.71 151,691
2021-10-11 $7.74 $8.06 $7.74 $8.02 $8.02 137,778
2021-10-08 $7.57 $7.77 $7.52 $7.75 $7.75 118,976
2021-10-07 $7.51 $7.76 $7.51 $7.56 $7.56 217,571
2021-10-06 $7.57 $7.77 $7.51 $7.64 $7.64 95,939
2021-10-05 $7.70 $7.90 $7.50 $7.66 $7.66 100,557
2021-10-04 $8.21 $8.32 $7.55 $7.67 $7.67 242,812
2021-10-01 $8.31 $8.34 $8.10 $8.20 $8.20 62,917
2021-09-30 $8.67 $8.78 $8.22 $8.27 $8.27 132,784
2021-09-29 $8.50 $8.72 $8.44 $8.69 $8.69 115,042
2021-09-28 $8.80 $8.80 $8.32 $8.52 $8.52 196,670
2021-09-27 $8.62 $8.88 $8.50 $8.55 $8.55 119,465
2021-09-24 $8.40 $8.67 $8.40 $8.58 $8.58 95,507
2021-09-23 $8.58 $8.69 $8.43 $8.48 $8.48 86,663
2021-09-22 $8.61 $8.67 $8.49 $8.57 $8.57 104,546
2021-09-21 $8.53 $8.65 $8.43 $8.56 $8.56 61,851
2021-09-20 $8.50 $8.67 $8.40 $8.51 $8.51 125,817
2021-09-17 $8.74 $8.94 $8.63 $8.69 $8.69 163,790
2021-09-16 $8.64 $8.83 $8.60 $8.70 $8.70 102,777
2021-09-15 $8.60 $8.77 $8.50 $8.68 $8.68 125,585
2021-09-14 $8.91 $8.94 $8.55 $8.58 $8.58 128,253
2021-09-13 $8.80 $8.97 $8.69 $8.86 $8.86 82,602
2021-09-10 $8.75 $8.86 $8.61 $8.78 $8.78 146,805
2021-09-09 $9.02 $9.07 $8.71 $8.72 $8.72 124,217
2021-09-08 $8.91 $9.17 $8.91 $9.04 $9.04 92,977
2021-09-07 $9.00 $9.05 $8.88 $8.92 $8.92 140,704
2021-09-03 $9.12 $9.19 $8.93 $9.06 $9.06 71,618
2021-09-02 $9.00 $9.19 $8.78 $9.11 $9.11 191,663
2021-09-01 $8.97 $9.30 $8.96 $9.00 $9.00 189,045
2021-08-31 $8.88 $9.11 $8.86 $8.99 $8.99 251,670
2021-08-30 $9.63 $9.66 $8.63 $9.01 $9.01 675,648
2021-08-27 $9.21 $9.63 $9.15 $9.51 $9.51 235,925
2021-08-26 $8.80 $9.25 $8.65 $9.21 $9.21 914,895
2021-08-25 $9.06 $9.48 $9.05 $9.18 $9.18 119,491
2021-08-24 $8.75 $9.39 $8.75 $9.09 $9.09 163,625
2021-08-23 $8.78 $8.97 $8.72 $8.74 $8.74 270,049
2021-08-20 $9.05 $9.39 $8.85 $8.86 $8.86 172,176
2021-08-19 $8.76 $9.16 $8.40 $9.01 $9.01 382,174
2021-08-18 $8.88 $9.38 $8.70 $9.13 $9.13 265,303
2021-08-17 $9.48 $9.77 $9.33 $9.55 $9.55 174,666
2021-08-16 $9.60 $9.87 $9.41 $9.57 $9.57 94,538
2021-08-13 $9.88 $9.99 $9.61 $9.67 $9.67 81,481
2021-08-12 $10.07 $10.15 $9.72 $9.84 $9.84 125,607
2021-08-11 $10.05 $10.09 $9.77 $10.08 $10.08 70,931
2021-08-10 $9.80 $10.12 $9.70 $10.02 $10.02 84,275
2021-08-09 $9.84 $10.06 $9.68 $9.78 $9.78 117,057
2021-08-06 $9.76 $9.97 $9.61 $9.84 $9.84 85,100
2021-08-05 $9.83 $9.97 $9.69 $9.75 $9.75 84,182
2021-08-04 $10.36 $10.36 $9.79 $9.84 $9.84 135,921
2021-08-03 $10.10 $10.41 $9.94 $10.34 $10.34 124,313
2021-08-02 $10.00 $10.47 $9.77 $10.06 $10.06 170,991
2021-07-30 $9.82 $10.28 $9.45 $9.98 $9.98 281,981
2021-07-29 $10.11 $10.24 $9.90 $10.01 $10.01 241,306
2021-07-28 $9.28 $9.97 $9.16 $9.88 $9.88 298,465
2021-07-27 $8.96 $9.25 $8.92 $9.18 $9.18 173,544
2021-07-26 $9.38 $9.50 $8.95 $8.99 $8.99 192,103
2021-07-23 $9.43 $9.48 $9.15 $9.34 $9.34 104,151
2021-07-22 $9.77 $9.81 $9.32 $9.39 $9.39 106,616
2021-07-21 $9.70 $9.85 $9.60 $9.78 $9.78 223,930
2021-07-20 $9.32 $9.70 $9.32 $9.59 $9.59 208,267
2021-07-19 $9.06 $9.38 $9.06 $9.30 $9.30 123,116
2021-07-16 $9.47 $9.58 $9.30 $9.39 $9.39 140,041
2021-07-15 $9.32 $9.39 $9.07 $9.34 $9.34 181,315
2021-07-14 $9.73 $9.86 $9.38 $9.45 $9.45 117,672
2021-07-13 $10.06 $10.13 $9.63 $9.65 $9.65 213,998
2021-07-12 $10.07 $10.18 $9.67 $10.13 $10.13 155,724
2021-07-09 $9.75 $10.06 $9.75 $9.86 $9.86 108,867
2021-07-08 $9.77 $9.91 $9.52 $9.65 $9.65 143,095
2021-07-07 $10.20 $10.22 $9.79 $9.84 $9.84 178,461
2021-07-06 $10.24 $10.35 $10.01 $10.19 $10.19 150,990
2021-07-02 $10.25 $10.25 $9.99 $10.15 $10.15 161,548
2021-07-01 $10.41 $10.44 $10.06 $10.18 $10.18 185,728
2021-06-30 $10.46 $10.48 $10.22 $10.30 $10.30 100,325
2021-06-29 $10.50 $10.61 $10.32 $10.50 $10.50 157,141
2021-06-28 $10.72 $10.87 $10.36 $10.52 $10.52 198,292
2021-06-25 $10.61 $10.93 $10.61 $10.73 $10.73 368,399
2021-06-24 $10.69 $10.69 $10.29 $10.54 $10.54 206,909
2021-06-23 $10.37 $10.73 $10.27 $10.53 $10.53 257,535
2021-06-22 $10.90 $10.96 $10.37 $10.44 $10.44 265,893
2021-06-21 $10.50 $10.97 $10.50 $10.81 $10.81 189,795
2021-06-18 $11.00 $11.07 $10.47 $10.49 $10.49 322,323
2021-06-17 $11.71 $11.76 $11.01 $11.05 $11.05 150,221
2021-06-16 $11.93 $11.98 $11.50 $11.73 $11.73 126,404
2021-06-15 $11.79 $12.04 $11.65 $11.98 $11.98 196,887
2021-06-14 $12.05 $12.15 $11.75 $11.79 $11.79 178,635
2021-06-11 $12.36 $12.52 $11.72 $11.92 $11.92 223,109
2021-06-10 $12.15 $12.37 $12.02 $12.35 $12.35 214,153
2021-06-09 $12.70 $12.97 $11.93 $12.09 $12.09 396,163
2021-06-08 $12.02 $12.79 $12.02 $12.66 $12.66 519,657
2021-06-07 $11.80 $12.31 $11.55 $11.95 $11.95 459,584
2021-06-04 $12.25 $12.25 $11.38 $11.71 $11.71 304,854
2021-06-03 $12.22 $12.41 $11.93 $12.12 $12.12 443,226
2021-06-02 $13.20 $13.24 $12.06 $12.28 $12.28 411,704
2021-06-01 $13.60 $13.73 $13.15 $13.20 $13.20 400,544
2021-05-28 $13.66 $13.73 $13.28 $13.62 $13.62 382,222
2021-05-27 $14.48 $14.50 $13.71 $13.78 $13.78 418,057
2021-05-26 $14.57 $14.72 $14.43 $14.48 $14.48 185,830
2021-05-25 $15.28 $15.33 $14.56 $14.57 $14.57 282,622
2021-05-24 $16.21 $16.30 $15.23 $15.29 $15.29 243,897
2021-05-21 $16.74 $17.05 $16.33 $16.42 $16.42 252,787
2021-05-20 $16.60 $16.71 $16.30 $16.59 $16.59 179,395
2021-05-19 $16.60 $16.67 $16.28 $16.66 $16.66 114,849
2021-05-18 $16.34 $16.86 $16.26 $16.62 $16.62 331,223
2021-05-17 $16.66 $16.66 $16.07 $16.32 $16.32 155,858
2021-05-14 $16.11 $16.68 $15.80 $16.35 $16.35 257,809
2021-05-13 $16.10 $16.40 $15.80 $16.05 $16.05 229,477
2021-05-12 $16.71 $17.07 $16.00 $16.10 $16.10 462,610
2021-05-11 $15.02 $17.47 $14.84 $16.38 $16.38 1,683,038
2021-05-10 $16.22 $16.71 $15.33 $15.33 $15.33 272,820
2021-05-07 $15.69 $16.30 $15.69 $16.18 $16.18 404,607
2021-05-06 $15.43 $16.14 $15.29 $15.76 $15.76 230,340
2021-05-05 $16.07 $16.17 $15.22 $15.51 $15.51 253,091
2021-05-04 $16.93 $16.93 $16.14 $16.21 $16.21 272,719
2021-05-03 $17.57 $17.75 $16.90 $16.94 $16.94 351,734
2021-04-30 $18.02 $18.15 $17.26 $17.49 $17.49 579,145
2021-04-29 $16.68 $18.67 $16.21 $18.41 $18.41 535,397
2021-04-28 $16.62 $16.82 $15.51 $16.01 $16.01 298,930
2021-04-27 $15.82 $16.20 $15.36 $16.12 $16.12 232,902
2021-04-26 $16.00 $16.20 $15.71 $15.82 $15.82 145,407
2021-04-23 $15.97 $16.09 $15.54 $15.90 $15.90 151,591
2021-04-22 $15.62 $16.09 $15.12 $15.92 $15.92 270,489
2021-04-21 $15.50 $16.00 $15.02 $15.62 $15.62 319,602
2021-04-20 $13.53 $15.45 $13.45 $15.36 $15.36 592,655
2021-04-19 $13.41 $13.68 $13.05 $13.53 $13.53 83,151
2021-04-16 $13.52 $13.78 $13.20 $13.41 $13.41 101,730
2021-04-15 $13.62 $13.69 $13.41 $13.60 $13.60 66,739
2021-04-14 $13.70 $13.78 $13.40 $13.59 $13.59 51,588
2021-04-13 $14.12 $14.16 $13.50 $13.79 $13.79 50,464
2021-04-12 $13.72 $14.34 $13.40 $14.15 $14.15 93,521
2021-04-09 $13.40 $13.66 $13.35 $13.43 $13.43 80,612
2021-04-08 $13.32 $13.50 $12.87 $13.39 $13.39 125,389
2021-04-07 $13.74 $14.00 $13.08 $13.24 $13.24 118,753
2021-04-06 $13.80 $14.20 $13.67 $13.73 $13.73 60,319
2021-04-05 $13.87 $13.98 $13.50 $13.83 $13.83 102,710
2021-04-01 $14.24 $14.33 $13.50 $13.74 $13.74 105,301
2021-03-31 $13.95 $14.84 $13.95 $14.37 $14.37 137,154
2021-03-30 $13.46 $14.23 $13.46 $13.93 $13.93 132,993
2021-03-29 $13.60 $13.98 $13.20 $13.25 $13.25 77,308
2021-03-26 $13.55 $13.76 $13.37 $13.54 $13.54 61,468
2021-03-25 $13.26 $13.75 $13.18 $13.51 $13.51 72,847
2021-03-24 $13.50 $14.04 $13.26 $13.30 $13.30 75,690
2021-03-23 $13.62 $13.85 $13.05 $13.44 $13.44 78,944
2021-03-22 $13.62 $14.04 $13.32 $13.62 $13.62 103,806
2021-03-19 $14.07 $14.19 $13.32 $13.61 $13.61 186,759
2021-03-18 $14.51 $14.70 $14.04 $14.22 $14.22 64,112
2021-03-17 $13.86 $14.66 $13.78 $14.45 $14.45 99,768
2021-03-16 $14.93 $15.05 $13.84 $13.97 $13.97 125,257
2021-03-15 $14.65 $15.28 $14.40 $14.89 $14.89 152,973
2021-03-12 $14.18 $14.58 $13.80 $14.55 $14.55 71,447
2021-03-11 $13.90 $14.16 $13.64 $14.16 $14.16 177,641
2021-03-10 $14.40 $14.64 $13.71 $13.81 $13.81 149,645
2021-03-09 $13.93 $14.36 $13.81 $14.28 $14.28 101,164
2021-03-08 $13.10 $13.93 $13.00 $13.64 $13.64 187,851
2021-03-05 $12.74 $13.20 $12.03 $13.03 $13.03 229,342
2021-03-04 $12.83 $13.25 $12.33 $12.44 $12.44 138,681
2021-03-03 $12.87 $13.35 $12.57 $13.00 $13.00 116,723
2021-03-02 $13.34 $13.34 $12.83 $13.02 $13.02 75,465
2021-03-01 $13.00 $13.50 $12.64 $13.15 $13.15 127,502
2021-02-26 $13.03 $13.14 $12.56 $12.72 $12.72 143,886
2021-02-25 $12.73 $13.48 $12.50 $12.77 $12.77 211,095
2021-02-24 $13.26 $13.75 $12.70 $12.73 $12.73 138,700
2021-02-23 $12.89 $13.52 $12.44 $13.19 $13.19 235,313
2021-02-22 $13.92 $14.20 $13.12 $13.24 $13.24 190,748
2021-02-19 $14.76 $15.02 $13.84 $13.90 $13.90 165,775
2021-02-18 $14.10 $15.47 $13.63 $14.78 $14.78 316,784
2021-02-17 $14.70 $14.95 $13.77 $14.11 $14.11 202,312
2021-02-16 $14.88 $14.88 $14.27 $14.46 $14.46 121,948
2021-02-12 $14.94 $14.94 $14.16 $14.52 $14.52 106,398
2021-02-11 $14.70 $14.85 $13.90 $14.59 $14.59 155,821
2021-02-10 $13.92 $14.83 $13.92 $14.58 $14.58 151,838
2021-02-09 $14.00 $14.05 $13.36 $13.95 $13.95 127,148
2021-02-08 $14.00 $14.50 $13.52 $13.98 $13.98 196,624
2021-02-05 $13.02 $13.81 $12.85 $13.69 $13.69 235,086
2021-02-04 $12.88 $13.02 $12.71 $12.77 $12.77 121,604
2021-02-03 $12.50 $12.76 $12.34 $12.67 $12.67 201,089
2021-02-02 $12.81 $12.89 $12.39 $12.49 $12.49 230,684
2021-02-01 $13.49 $13.49 $12.59 $12.81 $12.81 230,968
2021-01-29 $11.79 $13.39 $11.79 $13.22 $13.22 302,753
2021-01-28 $12.30 $12.65 $11.23 $11.75 $11.75 182,842
2021-01-27 $12.18 $12.34 $11.67 $12.19 $12.19 185,286
2021-01-26 $12.06 $12.70 $11.87 $12.21 $12.21 200,479
2021-01-25 $11.98 $12.20 $11.54 $11.97 $11.97 125,959
2021-01-22 $11.58 $11.94 $11.13 $11.85 $11.85 129,966
2021-01-21 $11.40 $12.20 $11.17 $11.74 $11.74 174,278
2021-01-20 $11.55 $11.57 $11.06 $11.41 $11.41 114,392
2021-01-19 $11.34 $11.61 $10.86 $11.52 $11.52 130,939
2021-01-15 $11.27 $11.33 $11.02 $11.11 $11.11 105,194
2021-01-14 $11.27 $11.47 $11.05 $11.43 $11.43 140,070
2021-01-13 $11.44 $11.48 $10.81 $11.08 $11.08 125,064
2021-01-12 $11.00 $11.45 $10.76 $11.37 $11.37 222,652
2021-01-11 $9.74 $11.00 $9.74 $10.94 $10.94 314,418
2021-01-08 $9.95 $9.95 $9.71 $9.84 $9.84 116,641
2021-01-07 $9.78 $10.00 $9.71 $9.95 $9.95 88,915
2021-01-06 $9.46 $9.86 $9.44 $9.76 $9.76 103,268
2021-01-05 $9.06 $9.44 $9.06 $9.36 $9.36 119,364
2021-01-04 $9.50 $9.50 $9.11 $9.15 $9.15 91,277
2020-12-31 $9.28 $9.52 $9.25 $9.45 $9.45 54,341
2020-12-30 $9.24 $9.60 $9.24 $9.28 $9.28 91,684
2020-12-29 $9.95 $9.97 $9.14 $9.24 $9.24 113,718
2020-12-28 $9.87 $9.99 $9.37 $9.93 $9.93 126,166
2020-12-24 $9.80 $9.80 $9.60 $9.73 $9.73 38,628
2020-12-23 $9.29 $9.60 $9.01 $9.50 $9.50 78,027
2020-12-22 $9.31 $9.40 $9.10 $9.12 $9.12 93,220
2020-12-21 $9.61 $9.74 $9.11 $9.20 $9.20 115,355
2020-12-18 $9.73 $10.06 $9.48 $9.64 $9.64 445,698
2020-12-17 $9.43 $9.60 $9.36 $9.55 $9.55 204,972
2020-12-16 $9.28 $9.45 $9.18 $9.35 $9.35 178,828
2020-12-15 $9.29 $9.33 $9.10 $9.30 $9.30 227,391
2020-12-14 $8.64 $9.36 $8.63 $9.26 $9.26 362,150
2020-12-11 $8.69 $8.83 $8.48 $8.59 $8.59 126,426
2020-12-10 $8.53 $8.65 $8.07 $8.58 $8.58 79,948
2020-12-09 $8.68 $8.78 $8.13 $8.23 $8.23 99,857
2020-12-08 $8.02 $8.72 $8.02 $8.58 $8.58 119,068
2020-12-07 $8.07 $8.16 $8.00 $8.10 $8.10 81,220
2020-12-04 $7.89 $8.18 $7.87 $8.13 $8.13 65,245
2020-12-03 $8.03 $8.03 $7.79 $7.90 $7.90 62,122
2020-12-02 $7.88 $8.20 $7.77 $8.01 $8.01 97,185
2020-12-01 $8.03 $8.13 $7.84 $7.92 $7.92 61,383
2020-11-30 $8.11 $8.19 $7.79 $7.95 $7.95 89,656
2020-11-27 $8.11 $8.24 $7.95 $8.20 $8.20 83,806
2020-11-25 $8.20 $8.34 $8.10 $8.12 $8.12 64,130
2020-11-24 $8.28 $8.49 $8.10 $8.20 $8.20 113,430
2020-11-23 $8.59 $8.72 $8.15 $8.20 $8.20 197,284
2020-11-20 $8.41 $8.74 $8.35 $8.44 $8.44 110,807
2020-11-19 $8.29 $8.60 $8.29 $8.44 $8.44 153,592
2020-11-18 $8.50 $8.50 $8.15 $8.30 $8.30 138,136
2020-11-17 $8.53 $8.60 $8.36 $8.51 $8.51 83,302
2020-11-16 $8.15 $8.68 $8.15 $8.54 $8.54 209,146
2020-11-13 $7.93 $8.18 $7.93 $8.06 $8.06 62,499
2020-11-12 $7.93 $7.98 $7.68 $7.81 $7.81 80,334
2020-11-11 $8.12 $8.12 $7.90 $7.99 $7.99 119,670
2020-11-10 $7.32 $8.19 $7.32 $8.02 $8.02 291,619
2020-11-09 $7.00 $7.60 $6.95 $7.25 $7.25 217,347
2020-11-06 $6.70 $6.78 $6.45 $6.73 $6.73 83,806
2020-11-05 $6.35 $6.74 $6.19 $6.66 $6.66 95,272
2020-11-04 $6.25 $6.34 $6.08 $6.28 $6.28 67,215
2020-11-03 $6.21 $6.35 $6.10 $6.24 $6.24 81,931
2020-11-02 $5.98 $6.19 $5.87 $6.14 $6.14 60,921
2020-10-30 $5.89 $6.03 $5.73 $5.96 $5.96 101,746
2020-10-29 $6.09 $6.12 $5.87 $5.88 $5.88 123,727
2020-10-28 $6.43 $6.43 $6.07 $6.10 $6.10 139,371
2020-10-27 $5.55 $6.63 $5.45 $6.34 $6.34 675,000
2020-10-26 $6.12 $6.32 $6.07 $6.16 $6.16 141,542
2020-10-23 $6.25 $6.30 $6.06 $6.08 $6.08 135,610
2020-10-22 $6.38 $6.40 $6.18 $6.20 $6.20 85,688
2020-10-21 $6.23 $6.38 $6.23 $6.31 $6.31 80,386
2020-10-20 $6.42 $6.42 $6.20 $6.23 $6.23 82,801
2020-10-19 $6.42 $6.45 $6.26 $6.41 $6.41 178,303
2020-10-16 $6.34 $6.43 $6.24 $6.25 $6.25 69,480
2020-10-15 $6.40 $6.45 $6.22 $6.34 $6.34 70,582
2020-10-14 $6.66 $6.75 $6.38 $6.42 $6.42 132,431
2020-10-13 $6.61 $6.68 $6.50 $6.63 $6.63 121,430
2020-10-12 $6.69 $6.72 $6.50 $6.63 $6.63 124,530
2020-10-09 $6.73 $6.74 $6.53 $6.69 $6.69 108,884
2020-10-08 $6.38 $6.64 $6.26 $6.63 $6.63 240,313
2020-10-07 $6.32 $6.42 $6.22 $6.35 $6.35 125,389
2020-10-06 $6.39 $6.40 $6.14 $6.22 $6.22 155,270
2020-10-05 $6.24 $6.40 $6.05 $6.35 $6.35 342,715
2020-10-02 $6.30 $6.36 $6.05 $6.18 $6.18 264,497
2020-10-01 $6.30 $6.39 $6.22 $6.30 $6.30 224,023
2020-09-30 $6.40 $6.42 $6.20 $6.27 $6.27 273,655
2020-09-29 $6.64 $6.82 $6.38 $6.43 $6.43 178,837
2020-09-28 $6.38 $6.98 $6.38 $6.83 $6.83 297,688
2020-09-25 $6.66 $6.66 $6.26 $6.43 $6.43 269,208
2020-09-24 $7.08 $7.08 $6.53 $6.64 $6.64 179,930
2020-09-23 $7.25 $7.25 $6.76 $6.79 $6.79 180,294
2020-09-22 $7.44 $7.52 $7.15 $7.16 $7.16 153,985
2020-09-21 $7.42 $7.54 $7.16 $7.44 $7.44 142,885
2020-09-18 $7.33 $7.63 $7.16 $7.59 $7.59 185,756
2020-09-17 $7.90 $7.90 $7.18 $7.19 $7.19 169,484
2020-09-16 $7.64 $8.15 $7.55 $7.96 $7.96 144,771
2020-09-15 $7.65 $7.74 $7.52 $7.65 $7.65 89,158
2020-09-14 $7.34 $7.66 $7.32 $7.60 $7.60 75,323
2020-09-11 $7.62 $7.62 $7.24 $7.30 $7.30 104,857
2020-09-10 $7.53 $7.74 $7.35 $7.45 $7.45 120,798
2020-09-09 $7.26 $7.46 $7.25 $7.39 $7.39 90,407
2020-09-08 $7.03 $7.29 $6.94 $7.26 $7.26 92,710
2020-09-04 $7.42 $7.42 $7.05 $7.13 $7.13 79,724
2020-09-03 $7.58 $7.58 $7.10 $7.25 $7.25 216,852
2020-09-02 $7.58 $7.62 $7.40 $7.57 $7.57 151,577
2020-09-01 $7.68 $7.75 $7.41 $7.62 $7.62 177,238
2020-08-31 $7.64 $7.82 $7.51 $7.64 $7.64 193,612
2020-08-28 $7.59 $7.69 $7.52 $7.63 $7.63 51,428
2020-08-27 $7.79 $7.84 $7.56 $7.65 $7.65 104,774
2020-08-26 $7.69 $7.87 $7.69 $7.81 $7.81 124,109
2020-08-25 $7.70 $7.85 $7.52 $7.77 $7.77 121,631
2020-08-24 $7.90 $7.90 $7.53 $7.64 $7.64 214,259
2020-08-21 $7.81 $7.85 $7.61 $7.85 $7.85 287,454
2020-08-20 $7.75 $8.02 $7.40 $7.82 $7.82 344,117
2020-08-19 $8.50 $8.56 $7.62 $7.77 $7.77 490,480
2020-08-18 $8.67 $8.96 $8.23 $8.43 $8.43 257,015
2020-08-17 $8.44 $8.60 $8.41 $8.54 $8.54 297,422
2020-08-14 $8.50 $8.61 $8.42 $8.44 $8.44 106,156
2020-08-13 $8.55 $8.57 $8.36 $8.50 $8.50 81,894
2020-08-12 $8.45 $8.53 $8.36 $8.47 $8.47 121,358
2020-08-11 $8.60 $8.69 $8.17 $8.32 $8.32 176,368
2020-08-10 $8.74 $8.75 $8.33 $8.55 $8.55 245,908
2020-08-07 $7.78 $8.99 $7.61 $8.54 $8.54 1,229,135
2020-08-06 $8.24 $8.25 $7.63 $7.79 $7.79 204,553
2020-08-05 $8.23 $8.25 $8.01 $8.24 $8.24 188,304
2020-08-04 $7.90 $8.25 $7.89 $8.12 $8.12 258,837
2020-08-03 $7.75 $7.94 $7.69 $7.90 $7.90 229,272
2020-07-31 $7.67 $7.74 $7.47 $7.65 $7.65 189,095
2020-07-30 $7.70 $7.73 $7.50 $7.66 $7.66 140,504
2020-07-29 $7.18 $7.98 $7.18 $7.73 $7.73 266,699
2020-07-28 $7.04 $7.19 $6.95 $7.14 $7.14 171,422
2020-07-27 $6.82 $7.07 $6.75 $7.02 $7.02 101,332
2020-07-24 $7.20 $7.20 $6.77 $6.84 $6.84 151,900
2020-07-23 $7.22 $7.45 $7.11 $7.25 $7.25 400,474
2020-07-22 $6.50 $7.17 $6.45 $7.11 $7.11 330,919
2020-07-21 $6.31 $6.62 $6.29 $6.52 $6.52 182,051
2020-07-20 $6.24 $6.33 $5.91 $6.29 $6.29 142,887
2020-07-17 $5.80 $6.41 $5.77 $6.25 $6.25 275,900
2020-07-16 $5.89 $6.00 $5.70 $5.76 $5.76 291,000
2020-07-15 $6.23 $6.23 $5.92 $5.94 $5.94 511,500
2020-07-14 $5.82 $5.97 $5.80 $5.83 $5.83 144,500
2020-07-13 $6.03 $6.18 $5.81 $5.86 $5.86 89,800
2020-07-10 $5.90 $6.09 $5.82 $6.00 $6.00 127,400
2020-07-09 $6.26 $6.28 $5.86 $5.89 $5.89 182,100
2020-07-08 $6.29 $6.43 $6.10 $6.26 $6.26 116,200
2020-07-07 $6.61 $6.72 $6.33 $6.34 $6.34 114,600
2020-07-06 $6.49 $6.63 $6.28 $6.59 $6.59 196,500
2020-07-02 $6.69 $6.82 $6.47 $6.49 $6.49 176,900
2020-07-01 $7.00 $7.00 $6.66 $6.70 $6.70 154,800
2020-06-30 $7.04 $7.08 $6.85 $7.03 $7.03 117,600
2020-06-29 $7.29 $7.53 $6.83 $6.90 $6.90 227,000
2020-06-26 $7.52 $7.65 $7.20 $7.35 $7.35 1,789,067
2020-06-25 $7.79 $8.10 $7.45 $7.50 $7.50 337,942
2020-06-24 $7.41 $7.86 $7.40 $7.70 $7.70 886,637
2020-06-23 $7.50 $7.56 $7.38 $7.41 $7.41 86,621
2020-06-22 $7.46 $7.52 $7.37 $7.50 $7.50 349,000
2020-06-19 $7.00 $7.43 $7.00 $7.42 $7.42 111,301
2020-06-18 $7.35 $7.53 $7.02 $7.07 $7.07 75,909
2020-06-17 $7.55 $7.75 $7.37 $7.41 $7.41 84,101
2020-06-16 $7.35 $7.65 $7.30 $7.60 $7.60 99,865
2020-06-15 $6.89 $7.25 $6.77 $7.20 $7.20 125,900
2020-06-12 $7.18 $7.19 $6.83 $6.96 $6.96 95,526
2020-06-11 $7.24 $7.24 $6.84 $7.03 $7.03 77,304
2020-06-10 $7.22 $7.31 $6.79 $7.19 $7.19 88,373
2020-06-09 $7.08 $7.19 $6.90 $7.19 $7.19 79,210
2020-06-08 $7.22 $7.38 $7.05 $7.10 $7.10 135,423
2020-06-05 $6.90 $7.19 $6.76 $7.17 $7.17 147,942
2020-06-04 $7.23 $7.38 $6.90 $6.98 $6.98 158,489
2020-06-03 $7.41 $7.50 $7.11 $7.20 $7.20 145,242
2020-06-02 $7.50 $7.83 $7.30 $7.49 $7.49 153,278
2020-06-01 $7.16 $7.46 $7.11 $7.46 $7.46 68,852
2020-05-29 $7.11 $7.21 $6.90 $7.10 $7.10 70,121
2020-05-28 $7.23 $7.26 $6.99 $7.10 $7.10 84,392
2020-05-27 $6.90 $7.17 $6.74 $7.13 $7.13 177,832
2020-05-26 $6.73 $6.97 $6.65 $6.92 $6.92 56,812
2020-05-22 $6.79 $6.83 $6.55 $6.64 $6.64 61,211
2020-05-21 $6.78 $6.88 $6.56 $6.79 $6.79 70,306
2020-05-20 $7.05 $7.05 $6.70 $6.78 $6.78 80,367
2020-05-19 $7.05 $7.10 $6.88 $7.00 $7.00 160,267
2020-05-18 $6.41 $7.03 $6.41 $7.00 $7.00 140,231
2020-05-15 $6.29 $6.71 $6.23 $6.38 $6.38 161,691
2020-05-14 $6.29 $6.53 $6.00 $6.29 $6.29 153,890
2020-05-13 $6.45 $6.57 $5.99 $6.41 $6.41 189,390
2020-05-12 $6.85 $6.93 $6.42 $6.46 $6.46 225,683
2020-05-11 $6.75 $7.05 $6.67 $6.84 $6.84 142,435
2020-05-08 $6.30 $6.81 $6.30 $6.77 $6.77 145,597
2020-05-07 $6.37 $6.69 $6.15 $6.24 $6.24 215,215
2020-05-06 $6.06 $6.40 $6.00 $6.34 $6.34 222,149
2020-05-05 $5.98 $6.30 $5.87 $6.05 $6.05 269,822
2020-05-04 $6.00 $6.17 $5.80 $5.97 $5.97 184,068
2020-05-01 $5.97 $6.36 $5.95 $6.04 $6.04 117,671
2020-04-30 $6.72 $6.72 $5.90 $6.02 $6.02 347,549
2020-04-29 $7.16 $7.16 $6.51 $6.56 $6.56 275,966
2020-04-28 $7.56 $7.63 $6.11 $6.83 $6.83 687,305
2020-04-27 $7.46 $7.79 $7.35 $7.63 $7.63 265,158
2020-04-24 $7.43 $7.58 $7.22 $7.43 $7.43 156,548
2020-04-23 $7.44 $7.66 $7.31 $7.41 $7.41 229,748
2020-04-22 $7.68 $7.84 $7.44 $7.46 $7.46 171,418
2020-04-21 $7.37 $7.84 $7.29 $7.65 $7.65 359,591
2020-04-20 $6.84 $7.39 $6.53 $7.37 $7.37 291,225
2020-04-17 $7.82 $7.89 $6.63 $7.05 $7.05 652,337
2020-04-16 $7.79 $7.90 $7.60 $7.74 $7.74 250,650
2020-04-15 $7.61 $7.87 $7.49 $7.70 $7.70 258,223
2020-04-14 $7.93 $8.20 $7.46 $7.61 $7.61 1,585,473
2020-04-13 $7.92 $7.93 $7.61 $7.83 $7.83 174,585
2020-04-09 $7.92 $7.97 $7.81 $7.91 $7.91 160,637
2020-04-08 $7.72 $7.95 $7.50 $7.86 $7.86 389,513
2020-04-07 $7.39 $7.82 $7.31 $7.43 $7.43 179,874
2020-04-06 $7.36 $7.38 $7.11 $7.29 $7.29 341,065
2020-04-03 $7.75 $7.75 $6.70 $7.26 $7.26 396,945
2020-04-02 $8.06 $8.09 $7.65 $7.77 $7.77 339,164
2020-04-01 $7.85 $8.19 $7.55 $8.03 $8.03 414,313
2020-03-31 $7.48 $7.95 $7.08 $7.94 $7.94 582,008
2020-03-30 $7.00 $7.50 $6.90 $7.46 $7.46 683,541
2020-03-27 $5.88 $7.90 $5.62 $6.77 $6.77 614,457
2020-03-26 $6.25 $6.35 $5.61 $5.83 $5.83 202,106
2020-03-25 $4.94 $6.25 $4.94 $6.23 $6.23 362,337
2020-03-24 $4.92 $5.25 $4.59 $4.78 $4.78 106,372
2020-03-23 $4.61 $5.00 $4.42 $4.90 $4.90 106,744
2020-03-20 $4.85 $4.87 $4.46 $4.53 $4.53 129,275
2020-03-19 $4.67 $4.90 $4.50 $4.88 $4.88 68,218
2020-03-18 $5.15 $5.37 $4.53 $4.67 $4.67 190,239
2020-03-17 $4.92 $5.43 $4.80 $5.28 $5.28 139,631
2020-03-16 $4.62 $4.94 $4.50 $4.93 $4.93 94,313
2020-03-13 $4.97 $5.23 $4.56 $4.99 $4.99 146,439
2020-03-12 $5.50 $5.54 $4.62 $4.86 $4.86 247,681
2020-03-11 $5.17 $5.50 $5.16 $5.38 $5.38 151,198
2020-03-10 $4.80 $5.12 $4.51 $5.12 $5.12 205,998
2020-03-09 $5.50 $5.51 $4.70 $4.70 $4.70 248,934
2020-03-06 $6.07 $6.27 $5.64 $5.77 $5.77 371,352
2020-03-05 $5.75 $6.25 $5.74 $6.11 $6.11 222,595
2020-03-04 $5.97 $6.05 $5.67 $5.85 $5.85 208,024
2020-03-03 $6.35 $6.35 $5.88 $6.01 $6.01 247,744
2020-03-02 $6.21 $6.58 $6.15 $6.40 $6.40 323,813
2020-02-28 $6.73 $6.74 $5.50 $6.06 $6.06 972,996
2020-02-27 $6.04 $6.70 $5.88 $6.50 $6.50 687,851
2020-02-26 $5.95 $6.19 $5.88 $6.05 $6.05 370,130
2020-02-25 $5.51 $5.90 $5.49 $5.87 $5.87 317,585
2020-02-24 $5.14 $5.48 $5.07 $5.47 $5.47 101,808
2020-02-21 $5.43 $5.45 $5.24 $5.25 $5.25 96,716
2020-02-20 $5.19 $5.42 $5.17 $5.40 $5.40 65,643
2020-02-19 $5.44 $5.48 $5.08 $5.24 $5.24 150,169
2020-02-18 $5.50 $5.64 $5.32 $5.35 $5.35 192,366
2020-02-14 $5.24 $5.45 $5.15 $5.44 $5.44 180,137
2020-02-13 $5.33 $5.41 $5.12 $5.16 $5.16 106,377
2020-02-12 $5.64 $5.64 $5.25 $5.34 $5.34 122,900
2020-02-11 $5.90 $5.98 $5.46 $5.60 $5.60 173,683
2020-02-10 $5.64 $5.88 $5.56 $5.82 $5.82 293,083
2020-02-07 $5.35 $5.58 $5.27 $5.55 $5.55 279,901
2020-02-06 $5.19 $5.41 $5.01 $5.28 $5.28 348,749
2020-02-05 $4.57 $5.13 $4.57 $5.06 $5.06 299,886
2020-02-04 $4.43 $4.60 $4.43 $4.54 $4.54 62,735
2020-02-03 $4.62 $4.62 $4.40 $4.41 $4.41 45,822
2020-01-31 $4.56 $4.67 $4.35 $4.47 $4.47 19,228
2020-01-30 $4.41 $4.68 $4.36 $4.54 $4.54 68,801
2020-01-29 $4.74 $4.79 $4.21 $4.30 $4.30 147,836
2020-01-28 $5.04 $5.23 $4.60 $4.63 $4.63 246,835
2020-01-27 $4.40 $5.26 $4.40 $4.71 $4.71 506,492
2020-01-24 $4.36 $4.73 $4.32 $4.38 $4.38 258,020
2020-01-23 $4.47 $4.47 $4.35 $4.40 $4.40 21,364
2020-01-22 $4.47 $4.50 $4.38 $4.38 $4.38 35,977
2020-01-21 $4.50 $4.50 $4.38 $4.48 $4.48 48,419
2020-01-17 $4.48 $4.50 $4.30 $4.42 $4.42 33,566
2020-01-16 $4.40 $4.50 $4.24 $4.50 $4.50 64,854
2020-01-15 $4.32 $4.45 $4.27 $4.38 $4.38 61,277
2020-01-14 $4.36 $4.40 $4.30 $4.30 $4.30 50,625
2020-01-13 $4.50 $4.50 $4.35 $4.36 $4.36 21,781
2020-01-10 $4.41 $4.49 $4.31 $4.49 $4.49 155,955
2020-01-09 $4.47 $4.50 $4.39 $4.42 $4.42 19,765
2020-01-08 $4.30 $4.41 $4.30 $4.38 $4.38 34,375
2020-01-07 $4.29 $4.47 $4.18 $4.25 $4.25 74,105
2020-01-06 $4.28 $4.35 $4.25 $4.25 $4.25 20,210
2020-01-03 $4.29 $4.38 $4.28 $4.29 $4.29 19,887
2020-01-02 $4.26 $4.37 $4.23 $4.32 $4.32 11,893
2019-12-31 $4.20 $4.35 $4.18 $4.22 $4.22 11,094
2019-12-30 $4.15 $4.24 $4.15 $4.23 $4.23 19,815
2019-12-27 $4.24 $4.25 $4.17 $4.19 $4.19 8,242
2019-12-26 $4.13 $4.25 $4.13 $4.25 $4.25 16,226
2019-12-24 $4.18 $4.18 $4.18 $4.18 $4.18 3,980
2019-12-23 $4.17 $4.22 $4.14 $4.22 $4.22 13,336
2019-12-20 $4.01 $4.26 $4.01 $4.05 $4.05 30,615
2019-12-19 $4.08 $4.14 $4.01 $4.06 $4.06 19,535
2019-12-18 $4.05 $4.17 $4.00 $4.13 $4.13 35,548
2019-12-17 $4.16 $4.25 $4.06 $4.08 $4.08 17,879
2019-12-16 $4.33 $4.33 $4.18 $4.22 $4.22 21,224
2019-12-13 $4.23 $4.34 $4.21 $4.29 $4.29 8,949
2019-12-12 $4.35 $4.35 $4.14 $4.23 $4.23 19,215
2019-12-11 $4.35 $4.35 $4.12 $4.30 $4.30 14,984
2019-12-10 $4.32 $4.37 $4.27 $4.35 $4.35 16,906
2019-12-09 $4.32 $4.34 $4.14 $4.27 $4.27 19,694
2019-12-06 $4.28 $4.39 $4.16 $4.24 $4.24 24,271
2019-12-05 $4.23 $4.26 $4.18 $4.20 $4.20 2,930
2019-12-04 $4.15 $4.29 $4.11 $4.19 $4.19 16,062
2019-12-03 $4.30 $4.30 $4.03 $4.13 $4.13 24,802
2019-12-02 $4.28 $4.39 $4.22 $4.30 $4.30 19,195
2019-11-29 $4.20 $4.47 $4.20 $4.34 $4.34 3,313
2019-11-27 $4.12 $4.30 $4.10 $4.20 $4.20 21,745
2019-11-26 $4.19 $4.32 $4.11 $4.11 $4.11 21,430
2019-11-25 $4.11 $4.26 $3.97 $4.22 $4.22 18,189
2019-11-22 $4.10 $4.10 $3.93 $3.95 $3.95 26,290
2019-11-21 $3.96 $4.16 $3.95 $3.96 $3.96 4,564
2019-11-20 $4.15 $4.15 $3.94 $3.99 $3.99 45,295
2019-11-19 $3.89 $4.15 $3.89 $4.07 $4.07 46,031
2019-11-18 $3.89 $4.02 $3.74 $3.86 $3.86 56,190
2019-11-15 $4.02 $4.17 $3.75 $3.87 $3.87 107,797
2019-11-14 $4.07 $4.07 $4.01 $4.05 $4.05 43,508
2019-11-13 $4.08 $4.08 $4.03 $4.04 $4.04 52,890
2019-11-12 $4.21 $4.22 $4.05 $4.10 $4.10 89,037
2019-11-11 $4.35 $4.38 $4.25 $4.25 $4.25 52,404
2019-11-08 $4.49 $4.53 $4.31 $4.42 $4.42 70,475
2019-11-07 $4.65 $4.65 $4.48 $4.53 $4.53 27,492
2019-11-06 $4.70 $4.70 $4.55 $4.67 $4.67 50,229
2019-11-05 $4.89 $4.89 $4.69 $4.75 $4.75 29,512
2019-11-04 $4.89 $4.90 $4.80 $4.89 $4.89 44,428
2019-11-01 $4.75 $4.85 $4.65 $4.80 $4.80 58,795
2019-10-31 $4.73 $4.90 $4.64 $4.71 $4.71 30,934
2019-10-30 $5.02 $5.12 $4.67 $4.68 $4.68 65,601
2019-10-29 $5.25 $5.25 $4.93 $5.12 $5.12 184,280
2019-10-28 $5.00 $5.22 $4.95 $5.10 $5.10 193,443
2019-10-25 $4.85 $4.95 $4.62 $4.93 $4.93 130,259
2019-10-24 $4.75 $4.89 $4.62 $4.79 $4.79 80,993
2019-10-23 $4.48 $4.99 $4.48 $4.79 $4.79 256,207
2019-10-22 $4.35 $4.41 $4.18 $4.34 $4.34 162,354
2019-10-21 $4.25 $4.34 $4.15 $4.34 $4.34 32,864
2019-10-18 $4.19 $4.30 $4.10 $4.20 $4.20 20,175
2019-10-17 $4.13 $4.17 $4.03 $4.10 $4.10 33,043
2019-10-16 $4.17 $4.19 $4.15 $4.19 $4.19 1,534
2019-10-15 $4.15 $4.15 $4.05 $4.05 $4.05 14,539
2019-10-14 $4.17 $4.21 $4.15 $4.16 $4.16 7,749
2019-10-11 $4.16 $4.31 $4.16 $4.30 $4.30 3,175
2019-10-10 $4.33 $4.33 $4.11 $4.11 $4.11 5,375
2019-10-09 $4.40 $4.40 $4.11 $4.18 $4.18 19,767
2019-10-08 $4.23 $4.35 $4.13 $4.33 $4.33 3,828
2019-10-07 $4.32 $4.40 $4.20 $4.30 $4.30 13,117
2019-10-04 $4.20 $4.30 $4.16 $4.30 $4.30 11,016
2019-10-03 $4.12 $4.29 $4.12 $4.20 $4.20 25,291
2019-10-02 $4.12 $4.13 $4.05 $4.10 $4.10 11,331
2019-10-01 $4.15 $4.17 $4.10 $4.12 $4.12 8,795
2019-09-30 $4.16 $4.23 $4.08 $4.15 $4.15 9,742
2019-09-27 $4.28 $4.28 $4.05 $4.09 $4.09 22,252
2019-09-26 $4.25 $4.35 $4.25 $4.25 $4.25 4,567
2019-09-25 $4.40 $4.40 $4.22 $4.22 $4.22 12,186
2019-09-24 $4.30 $4.48 $4.30 $4.40 $4.40 54,905
2019-09-23 $4.22 $4.38 $4.21 $4.28 $4.28 33,197
2019-09-20 $4.11 $4.20 $3.95 $4.20 $4.20 28,805
2019-09-19 $3.98 $4.11 $3.97 $4.11 $4.11 3,690
2019-09-18 $4.00 $4.13 $3.93 $3.95 $3.95 28,523
2019-09-17 $3.77 $4.16 $3.77 $4.10 $4.10 16,263
2019-09-16 $4.04 $4.04 $3.86 $3.91 $3.91 19,249
2019-09-13 $3.94 $4.11 $3.90 $4.00 $4.00 12,087
2019-09-12 $3.78 $3.90 $3.77 $3.90 $3.90 11,316
2019-09-11 $3.79 $3.98 $3.75 $3.76 $3.76 8,732
2019-09-10 $3.81 $3.93 $3.81 $3.93 $3.93 2,522
2019-09-09 $3.75 $3.95 $3.67 $3.94 $3.94 10,913
2019-09-06 $3.72 $3.87 $3.71 $3.71 $3.71 27,811
2019-09-05 $3.62 $3.79 $3.59 $3.74 $3.74 11,793
2019-09-04 $3.74 $3.79 $3.60 $3.60 $3.60 15,820
2019-09-03 $3.87 $3.87 $3.73 $3.79 $3.79 12,895
2019-08-30 $3.82 $3.95 $3.82 $3.85 $3.85 9,791
2019-08-29 $3.98 $3.99 $3.84 $3.84 $3.84 10,783
2019-08-28 $4.03 $4.12 $3.93 $3.94 $3.94 8,051
2019-08-27 $4.16 $4.16 $3.92 $4.12 $4.12 40,451
2019-08-26 $3.91 $4.19 $3.84 $4.19 $4.19 48,491
2019-08-23 $4.14 $4.14 $3.90 $3.90 $3.90 18,919
2019-08-22 $4.16 $4.17 $3.98 $4.10 $4.10 42,383
2019-08-21 $4.00 $4.47 $3.85 $4.09 $4.09 150,371
2019-08-20 $3.57 $3.79 $3.57 $3.79 $3.79 10,192
2019-08-19 $3.54 $3.56 $3.46 $3.50 $3.50 9,166
2019-08-16 $3.57 $3.64 $3.46 $3.49 $3.49 2,822
2019-08-15 $3.57 $3.57 $3.50 $3.51 $3.51 407
2019-08-14 $3.72 $3.80 $3.48 $3.48 $3.48 19,821
2019-08-13 $3.75 $3.75 $3.60 $3.68 $3.68 779
2019-08-12 $3.80 $3.80 $3.59 $3.76 $3.76 1,146
2019-08-09 $3.78 $3.81 $3.59 $3.59 $3.59 1,966
2019-08-08 $3.46 $3.82 $3.46 $3.57 $3.57 2,582
2019-08-07 $3.72 $3.83 $3.64 $3.80 $3.80 2,724
2019-08-06 $3.82 $3.82 $3.80 $3.80 $3.80 1,098
2019-08-05 $3.62 $3.83 $3.62 $3.82 $3.82 2,753
2019-08-02 $3.75 $3.90 $3.75 $3.90 $3.90 6,955
2019-08-01 $3.80 $3.81 $3.69 $3.69 $3.69 5,091
2019-07-31 $3.75 $3.81 $3.70 $3.71 $3.71 17,150
2019-07-30 $3.71 $3.73 $3.69 $3.73 $3.73 5,519
2019-07-29 $3.65 $3.71 $3.65 $3.65 $3.65 4,990
2019-07-26 $3.73 $3.73 $3.63 $3.63 $3.63 2,488
2019-07-25 $3.72 $3.75 $3.64 $3.75 $3.75 27,417
2019-07-24 $3.67 $3.80 $3.62 $3.67 $3.67 29,055
2019-07-23 $3.60 $3.61 $3.57 $3.60 $3.60 19,616
2019-07-22 $3.55 $3.60 $3.53 $3.60 $3.60 3,824
2019-07-19 $3.56 $3.59 $3.55 $3.58 $3.58 8,794
2019-07-18 $3.52 $3.58 $3.50 $3.58 $3.58 2,980
2019-07-17 $3.55 $3.57 $3.48 $3.57 $3.57 3,899
2019-07-16 $3.55 $3.55 $3.53 $3.53 $3.53 1,166
2019-07-15 $3.54 $3.54 $3.48 $3.49 $3.49 10,837
2019-07-12 $3.57 $3.60 $3.49 $3.49 $3.49 5,254
2019-07-11 $3.55 $3.60 $3.49 $3.60 $3.60 7,401
2019-07-10 $3.56 $3.57 $3.48 $3.53 $3.53 18,541
2019-07-09 $3.52 $3.55 $3.45 $3.45 $3.45 6,527
2019-07-08 $3.50 $3.55 $3.48 $3.55 $3.55 12,712
2019-07-05 $3.53 $3.55 $3.44 $3.55 $3.55 12,153
2019-07-03 $3.41 $3.55 $3.41 $3.55 $3.55 9,846
2019-07-02 $3.49 $3.50 $3.38 $3.46 $3.46 8,659
2019-07-01 $3.47 $3.57 $3.40 $3.47 $3.47 13,925
2019-06-28 $3.45 $3.62 $3.35 $3.56 $3.56 61,037
2019-06-27 $3.42 $3.50 $3.35 $3.48 $3.48 64,327
2019-06-26 $3.67 $3.67 $3.44 $3.48 $3.48 10,175
2019-06-25 $3.47 $3.72 $3.46 $3.51 $3.51 3,772
2019-06-24 $3.68 $3.69 $3.49 $3.49 $3.49 30,147
2019-06-21 $3.61 $3.61 $3.49 $3.50 $3.50 150,763
2019-06-20 $3.76 $3.78 $3.49 $3.52 $3.52 7,325
2019-06-19 $3.48 $3.54 $3.48 $3.49 $3.49 14,939
2019-06-18 $3.42 $3.61 $3.42 $3.52 $3.52 18,615
2019-06-17 $3.35 $3.55 $3.31 $3.35 $3.35 160,854
2019-06-14 $3.34 $3.35 $3.25 $3.30 $3.30 30,311
2019-06-13 $3.33 $3.35 $3.30 $3.30 $3.30 47,239
2019-06-12 $3.35 $3.35 $3.23 $3.30 $3.30 44,079
2019-06-11 $3.28 $3.35 $3.25 $3.35 $3.35 10,333
2019-06-10 $3.23 $3.28 $3.08 $3.25 $3.25 23,952
2019-06-07 $3.23 $3.31 $3.15 $3.31 $3.31 5,110
2019-06-06 $3.26 $3.26 $3.26 $3.26 $3.26 353
2019-06-05 $3.27 $3.27 $3.25 $3.26 $3.26 842
2019-06-04 $3.30 $3.31 $3.27 $3.29 $3.29 3,582
2019-06-03 $3.23 $3.25 $3.15 $3.25 $3.25 22,281
2019-05-31 $3.30 $3.30 $3.23 $3.23 $3.23 10,341
2019-05-30 $3.29 $3.31 $3.27 $3.31 $3.31 1,610
2019-05-29 $3.35 $3.35 $3.25 $3.31 $3.31 12,298
2019-05-28 $3.28 $3.33 $3.27 $3.27 $3.27 5,179
2019-05-24 $3.46 $3.46 $3.30 $3.35 $3.35 19,134
2019-05-23 $3.39 $3.43 $3.31 $3.43 $3.43 1,665
2019-05-22 $3.52 $3.52 $3.32 $3.39 $3.39 9,314
2019-05-21 $3.37 $3.58 $3.34 $3.58 $3.58 34,807
2019-05-20 $3.33 $3.43 $3.33 $3.42 $3.42 620
2019-05-17 $3.47 $3.47 $3.47 $3.47 $3.47 19
2019-05-16 $3.49 $3.49 $3.40 $3.47 $3.47 5,196
2019-05-15 $3.34 $3.50 $3.33 $3.50 $3.50 8,309
2019-05-14 $3.51 $3.51 $3.51 $3.51 $3.51 0
2019-05-13 $3.51 $3.51 $3.51 $3.51 $3.51 2
2019-05-10 $3.63 $3.63 $3.42 $3.51 $3.51 3,200
2019-05-09 $3.49 $3.64 $3.37 $3.64 $3.64 8,157
2019-05-08 $3.50 $3.56 $3.50 $3.54 $3.54 543
2019-05-07 $3.34 $3.56 $3.34 $3.56 $3.56 8,264
2019-05-06 $3.44 $3.56 $3.33 $3.40 $3.40 11,152
2019-05-03 $3.39 $3.56 $3.35 $3.55 $3.55 3,261
2019-05-02 $3.30 $3.48 $3.30 $3.37 $3.37 13,660
2019-05-01 $3.33 $3.37 $3.33 $3.33 $3.33 2,662
2019-04-30 $3.37 $3.38 $3.33 $3.37 $3.37 8,867
2019-04-29 $3.41 $3.41 $3.35 $3.40 $3.40 5,043
2019-04-26 $3.43 $3.43 $3.37 $3.38 $3.38 4,899
2019-04-25 $3.45 $3.45 $3.37 $3.39 $3.39 9,094
2019-04-24 $3.57 $3.65 $3.45 $3.45 $3.45 16,098
2019-04-23 $3.58 $3.64 $3.57 $3.63 $3.63 44,037
2019-04-22 $3.64 $3.64 $3.57 $3.58 $3.58 34,588
2019-04-18 $3.59 $3.61 $3.59 $3.61 $3.61 1,436
2019-04-17 $3.60 $3.69 $3.59 $3.59 $3.59 5,464
2019-04-16 $3.59 $3.61 $3.59 $3.61 $3.61 10,431
2019-04-15 $3.59 $3.61 $3.59 $3.59 $3.59 997
2019-04-12 $3.59 $3.61 $3.59 $3.61 $3.61 4,726
2019-04-11 $3.59 $3.63 $3.59 $3.59 $3.59 8,917
2019-04-10 $3.61 $3.61 $3.59 $3.59 $3.59 5,554
2019-04-09 $3.59 $3.61 $3.59 $3.61 $3.61 5,533
2019-04-08 $3.62 $3.62 $3.57 $3.57 $3.57 3,323
2019-04-05 $3.63 $3.68 $3.60 $3.61 $3.61 13,682
2019-04-04 $3.68 $3.68 $3.60 $3.60 $3.60 6,627
2019-04-03 $3.68 $3.68 $3.65 $3.68 $3.68 2,069
2019-04-02 $3.65 $3.68 $3.65 $3.68 $3.68 2,018
2019-04-01 $3.68 $3.71 $3.56 $3.67 $3.67 6,901
2019-03-29 $3.92 $3.94 $3.58 $3.66 $3.66 8,276
2019-03-28 $3.57 $3.82 $3.57 $3.72 $3.72 27,984
2019-03-27 $3.59 $3.59 $3.59 $3.59 $3.59 2,728
2019-03-26 $3.65 $3.65 $3.60 $3.64 $3.64 3,662
2019-03-25 $3.65 $3.65 $3.60 $3.64 $3.64 3,799
2019-03-22 $3.59 $3.65 $3.50 $3.65 $3.65 41,914
2019-03-21 $3.64 $3.64 $3.54 $3.56 $3.56 14,970
2019-03-20 $3.70 $3.70 $3.63 $3.63 $3.63 4,459
2019-03-19 $3.73 $3.73 $3.64 $3.65 $3.65 2,617
2019-03-18 $3.74 $3.74 $3.67 $3.67 $3.67 2,196
2019-03-15 $3.65 $3.80 $3.64 $3.64 $3.64 4,198
2019-03-14 $3.71 $3.71 $3.61 $3.68 $3.68 13,865
2019-03-13 $3.65 $3.79 $3.65 $3.65 $3.65 32,072
2019-03-12 $3.65 $3.81 $3.55 $3.55 $3.55 35,185
2019-03-11 $3.60 $3.65 $3.60 $3.60 $3.60 1,744
2019-03-08 $3.63 $3.63 $3.55 $3.55 $3.55 9,178
2019-03-07 $3.76 $3.76 $3.61 $3.61 $3.61 4,642
2019-03-06 $3.70 $3.72 $3.70 $3.70 $3.70 1,653
2019-03-05 $3.77 $3.77 $3.70 $3.70 $3.70 8,097
2019-03-04 $3.75 $3.79 $3.75 $3.79 $3.79 623
2019-03-01 $3.75 $3.76 $3.75 $3.76 $3.76 684
2019-02-28 $3.73 $3.77 $3.72 $3.77 $3.77 1,698
2019-02-27 $3.72 $3.78 $3.62 $3.72 $3.72 2,226
2019-02-26 $3.77 $3.79 $3.63 $3.79 $3.79 17,656
2019-02-25 $3.70 $3.77 $3.64 $3.77 $3.77 6,843
2019-02-22 $3.77 $3.77 $3.62 $3.64 $3.64 10,408
2019-02-21 $3.76 $3.78 $3.65 $3.66 $3.66 4,771
2019-02-20 $3.72 $3.83 $3.72 $3.80 $3.80 9,227
2019-02-19 $3.80 $3.84 $3.76 $3.77 $3.77 8,227
2019-02-15 $3.82 $3.83 $3.80 $3.80 $3.80 1,132
2019-02-14 $3.85 $3.85 $3.83 $3.83 $3.83 8,824
2019-02-13 $3.77 $3.80 $3.75 $3.80 $3.80 13,474
2019-02-12 $3.83 $3.85 $3.76 $3.80 $3.80 9,157
2019-02-11 $3.82 $3.84 $3.66 $3.81 $3.81 18,509
2019-02-08 $3.85 $3.87 $3.81 $3.81 $3.81 6,958
2019-02-07 $3.87 $3.87 $3.81 $3.85 $3.85 2,422
2019-02-06 $3.92 $3.92 $3.81 $3.81 $3.81 9,133
2019-02-05 $3.90 $3.97 $3.80 $3.95 $3.95 13,012
2019-02-04 $3.95 $3.97 $3.90 $3.95 $3.95 5,692
2019-02-01 $4.00 $4.00 $3.92 $3.92 $3.92 1,722
2019-01-31 $4.00 $4.01 $4.00 $4.00 $4.00 19,359
2019-01-30 $4.03 $4.10 $3.99 $4.00 $4.00 18,285
2019-01-29 $3.97 $4.15 $3.97 $4.00 $4.00 63,870
2019-01-28 $3.89 $4.00 $3.89 $3.97 $3.97 15,236
2019-01-25 $3.70 $4.05 $3.66 $3.90 $3.90 99,226
2019-01-24 $3.22 $3.68 $3.22 $3.63 $3.63 10,407
2019-01-23 $3.56 $3.90 $3.41 $3.57 $3.57 60,500
2019-01-22 $3.31 $3.32 $3.22 $3.22 $3.22 145,512
2019-01-18 $3.31 $3.32 $3.29 $3.32 $3.32 3,524
2019-01-17 $3.29 $3.32 $3.22 $3.22 $3.22 6,126
2019-01-16 $3.34 $3.34 $3.23 $3.33 $3.33 11,169
2019-01-15 $3.30 $3.33 $3.25 $3.33 $3.33 14,374
2019-01-14 $3.31 $3.32 $3.27 $3.27 $3.27 7,275
2019-01-11 $3.23 $3.30 $3.23 $3.27 $3.27 2,135
2019-01-10 $3.30 $3.31 $3.25 $3.25 $3.25 4,519
2019-01-09 $3.27 $3.35 $3.25 $3.31 $3.31 16,213
2019-01-08 $3.29 $3.33 $3.25 $3.30 $3.30 11,110
2019-01-07 $3.29 $3.30 $3.29 $3.30 $3.30 10,106
2019-01-04 $3.28 $3.29 $3.28 $3.29 $3.29 423
2019-01-03 $3.25 $3.29 $3.17 $3.17 $3.17 6,628
2019-01-02 $3.33 $3.39 $3.25 $3.30 $3.30 2,891
2018-12-31 $3.30 $3.53 $3.24 $3.45 $3.45 13,465
2018-12-28 $3.27 $3.52 $3.24 $3.29 $3.29 5,033
2018-12-27 $3.20 $3.55 $3.20 $3.24 $3.24 12,984
2018-12-26 $3.33 $3.34 $3.23 $3.23 $3.23 20,289
2018-12-24 $3.21 $3.38 $3.21 $3.27 $3.27 16,348
2018-12-21 $3.22 $3.26 $3.10 $3.10 $3.10 7,867
2018-12-20 $3.20 $3.25 $3.18 $3.25 $3.25 39,979
2018-12-19 $3.26 $3.27 $3.20 $3.25 $3.25 13,159
2018-12-18 $3.16 $3.28 $3.16 $3.28 $3.28 27,831
2018-12-17 $3.33 $3.33 $3.08 $3.25 $3.25 79,953
2018-12-14 $3.25 $3.34 $3.15 $3.34 $3.34 12,742
2018-12-13 $3.25 $3.36 $3.07 $3.36 $3.36 8,030
2018-12-12 $3.19 $3.47 $3.10 $3.47 $3.47 13,348
2018-12-11 $3.09 $3.25 $3.00 $3.10 $3.10 51,838
2018-12-10 $3.08 $3.23 $2.97 $3.07 $3.07 28,374
2018-12-07 $3.20 $3.29 $3.08 $3.08 $3.08 18,103
2018-12-06 $3.37 $3.37 $3.20 $3.20 $3.20 1,592
2018-12-04 $3.21 $3.34 $3.20 $3.26 $3.26 4,107
2018-12-03 $3.32 $3.32 $3.20 $3.23 $3.23 39,565
2018-11-30 $3.43 $3.46 $3.35 $3.35 $3.35 9,892
2018-11-29 $3.40 $3.40 $3.25 $3.26 $3.26 17,934
2018-11-28 $3.45 $3.58 $3.45 $3.45 $3.45 4,104
2018-11-27 $3.35 $3.63 $3.35 $3.49 $3.49 1,118
2018-11-26 $3.25 $3.50 $3.25 $3.30 $3.30 5,257
2018-11-23 $3.34 $3.68 $3.23 $3.23 $3.23 14,231
2018-11-21 $3.22 $3.55 $3.22 $3.45 $3.45 6,134
2018-11-20 $3.37 $3.40 $3.24 $3.24 $3.24 21,029
2018-11-19 $3.44 $3.67 $3.40 $3.40 $3.40 6,690
2018-11-16 $3.57 $3.59 $3.42 $3.49 $3.49 25,767
2018-11-15 $3.88 $4.22 $3.50 $3.53 $3.53 28,151
2018-11-14 $3.99 $4.16 $3.97 $3.99 $3.99 20,666
2018-11-13 $3.86 $4.02 $3.86 $4.02 $4.02 8,402
2018-11-12 $3.87 $4.00 $3.86 $3.86 $3.86 801
2018-11-09 $4.00 $4.00 $3.82 $3.97 $3.97 6,906
2018-11-08 $3.83 $4.03 $3.83 $4.00 $4.00 9,860
2018-11-07 $3.77 $4.03 $3.77 $4.00 $4.00 7,228
2018-11-06 $3.91 $3.94 $3.84 $3.90 $3.90 6,984
2018-11-05 $3.98 $4.07 $3.95 $3.95 $3.95 21,637
2018-11-02 $3.90 $4.00 $3.89 $3.96 $3.96 31,436
2018-11-01 $3.63 $3.90 $3.54 $3.90 $3.90 21,892
2018-10-31 $3.50 $3.60 $3.50 $3.59 $3.59 16,263
2018-10-30 $3.50 $3.53 $3.49 $3.49 $3.49 9,264
2018-10-29 $3.53 $3.53 $3.49 $3.49 $3.49 1,380
2018-10-26 $3.44 $3.48 $3.44 $3.45 $3.45 5,606
2018-10-25 $3.50 $3.59 $3.50 $3.50 $3.50 16,671
2018-10-24 $3.56 $3.67 $3.52 $3.52 $3.52 11,458
2018-10-23 $3.53 $3.55 $3.52 $3.55 $3.55 3,057
2018-10-22 $3.58 $3.59 $3.58 $3.58 $3.58 6,805
2018-10-19 $3.78 $3.78 $3.45 $3.64 $3.64 10,690
2018-10-18 $3.45 $3.64 $3.36 $3.53 $3.53 103,137
2018-10-17 $3.29 $3.59 $3.20 $3.58 $3.58 39,500
2018-10-16 $3.02 $3.31 $3.02 $3.31 $3.31 19,047
2018-10-15 $3.24 $3.24 $3.14 $3.18 $3.18 6,018
2018-10-12 $3.28 $3.29 $3.27 $3.27 $3.27 958
2018-10-11 $3.29 $3.29 $3.26 $3.26 $3.26 4,405
2018-10-10 $3.25 $3.30 $3.25 $3.26 $3.26 9,724
2018-10-09 $3.20 $3.33 $3.13 $3.25 $3.25 42,098
2018-10-08 $3.30 $3.30 $3.22 $3.22 $3.22 754
2018-10-05 $3.37 $3.37 $3.25 $3.25 $3.25 7,016
2018-10-04 $3.49 $3.49 $3.33 $3.35 $3.35 9,420
2018-10-03 $3.39 $3.40 $3.38 $3.39 $3.39 4,773
2018-10-02 $3.42 $3.43 $3.38 $3.41 $3.41 14,079
2018-10-01 $3.45 $3.50 $3.40 $3.47 $3.47 18,111
2018-09-28 $3.56 $3.60 $3.45 $3.45 $3.45 9,113
2018-09-27 $3.55 $3.60 $3.52 $3.60 $3.60 4,374
2018-09-26 $3.56 $3.59 $3.56 $3.59 $3.59 9,099
2018-09-25 $3.51 $3.57 $3.51 $3.56 $3.56 8,005
2018-09-24 $3.50 $3.52 $3.45 $3.51 $3.51 19,465
2018-09-21 $3.49 $3.52 $3.37 $3.51 $3.51 54,261
2018-09-20 $3.52 $3.54 $3.40 $3.53 $3.53 11,666
2018-09-19 $3.47 $3.59 $3.35 $3.55 $3.55 13,592
2018-09-18 $3.49 $3.52 $3.39 $3.49 $3.49 9,303
2018-09-17 $3.39 $3.67 $3.39 $3.46 $3.46 9,859
2018-09-14 $3.70 $3.70 $3.43 $3.43 $3.43 14,203
2018-09-13 $3.54 $3.75 $3.35 $3.60 $3.60 31,590
2018-09-12 $3.39 $3.55 $3.39 $3.51 $3.51 8,709
2018-09-11 $3.56 $3.56 $3.50 $3.54 $3.54 8,361
2018-09-10 $3.59 $3.59 $3.42 $3.55 $3.55 23,007
2018-09-07 $3.55 $3.58 $3.51 $3.57 $3.57 4,885
2018-09-06 $3.52 $3.59 $3.50 $3.56 $3.56 8,575
2018-09-05 $3.58 $3.60 $3.44 $3.44 $3.44 21,995
2018-09-04 $3.54 $3.60 $3.50 $3.55 $3.55 8,190
2018-08-31 $3.52 $3.66 $3.50 $3.53 $3.53 19,439
2018-08-30 $3.32 $3.55 $3.31 $3.49 $3.49 64,127
2018-08-29 $3.39 $3.49 $3.32 $3.34 $3.34 17,781
2018-08-28 $3.25 $3.40 $3.24 $3.36 $3.36 14,614
2018-08-27 $3.29 $3.39 $3.20 $3.25 $3.25 66,854
2018-08-24 $3.29 $3.49 $3.29 $3.29 $3.29 24,224
2018-08-23 $3.41 $3.43 $3.28 $3.28 $3.28 14,236
2018-08-22 $3.46 $3.51 $3.42 $3.42 $3.42 17,671
2018-08-21 $3.28 $3.55 $3.27 $3.45 $3.45 20,950
2018-08-20 $3.30 $3.30 $3.23 $3.27 $3.27 6,360
2018-08-17 $3.26 $3.37 $3.22 $3.35 $3.35 3,234
2018-08-16 $3.24 $3.30 $3.21 $3.29 $3.29 24,830
2018-08-15 $3.26 $3.34 $3.18 $3.20 $3.20 7,819
2018-08-14 $3.37 $3.37 $3.15 $3.19 $3.19 29,466
2018-08-13 $3.50 $3.50 $3.14 $3.37 $3.37 36,114
2018-08-10 $3.50 $3.50 $3.40 $3.40 $3.40 5,526
2018-08-09 $3.44 $3.44 $3.44 $3.44 $3.44 25
2018-08-08 $3.51 $3.51 $3.42 $3.44 $3.44 12,198
2018-08-07 $3.63 $3.63 $3.50 $3.54 $3.54 16,024
2018-08-06 $3.55 $3.65 $3.50 $3.62 $3.62 13,420
2018-08-03 $3.62 $3.64 $3.56 $3.56 $3.56 1,538
2018-08-02 $3.56 $3.66 $3.50 $3.62 $3.62 34,395
2018-08-01 $3.53 $3.60 $3.53 $3.55 $3.55 5,171
2018-07-31 $3.55 $3.60 $3.50 $3.52 $3.52 826,436
2018-07-30 $3.60 $3.66 $3.60 $3.60 $3.60 40,518
2018-07-27 $3.60 $3.60 $3.57 $3.60 $3.60 3,287
2018-07-26 $3.51 $3.59 $3.51 $3.53 $3.53 12,601
2018-07-25 $3.56 $3.62 $3.56 $3.56 $3.56 4,413
2018-07-24 $3.61 $3.66 $3.51 $3.53 $3.53 185,497
2018-07-23 $3.61 $3.67 $3.60 $3.64 $3.64 22,180
2018-07-20 $3.58 $3.62 $3.56 $3.60 $3.60 11,565
2018-07-19 $3.50 $3.59 $3.50 $3.50 $3.50 449,463
2018-07-18 $3.55 $3.55 $3.50 $3.53 $3.53 2,501
2018-07-17 $3.50 $3.56 $3.50 $3.55 $3.55 6,944
2018-07-16 $3.65 $3.71 $3.50 $3.54 $3.54 28,534
2018-07-13 $3.79 $3.79 $3.77 $3.77 $3.77 858
2018-07-12 $3.84 $3.84 $3.80 $3.80 $3.80 3,215
2018-07-11 $3.78 $3.85 $3.75 $3.83 $3.83 12,564
2018-07-10 $3.66 $3.79 $3.55 $3.67 $3.67 23,121
2018-07-09 $3.77 $3.81 $3.70 $3.72 $3.72 27,962
2018-07-06 $3.77 $3.80 $3.75 $3.76 $3.76 13,298
2018-07-05 $3.71 $3.88 $3.71 $3.74 $3.74 25,341
2018-07-03 $3.75 $3.75 $3.59 $3.70 $3.70 6,896
2018-07-02 $3.55 $3.72 $3.55 $3.72 $3.72 5,829
2018-06-29 $3.74 $3.80 $3.65 $3.69 $3.69 10,750
2018-06-28 $3.50 $3.86 $3.50 $3.86 $3.86 12,823
2018-06-27 $3.49 $3.59 $3.49 $3.50 $3.50 29,620
2018-06-26 $3.51 $3.60 $3.51 $3.51 $3.51 4,461
2018-06-25 $3.50 $3.66 $3.46 $3.65 $3.65 11,246
2018-06-22 $3.53 $3.64 $3.50 $3.54 $3.54 15,952
2018-06-21 $3.58 $3.58 $3.50 $3.51 $3.51 8,163
2018-06-20 $3.57 $3.65 $3.52 $3.55 $3.55 7,668
2018-06-19 $3.86 $3.86 $3.59 $3.59 $3.59 8,236
2018-06-18 $3.70 $3.70 $3.54 $3.55 $3.55 14,684
2018-06-15 $3.68 $3.76 $3.62 $3.74 $3.74 11,611
2018-06-14 $3.69 $3.69 $3.61 $3.67 $3.67 6,708
2018-06-13 $3.61 $3.70 $3.61 $3.69 $3.69 5,092
2018-06-12 $3.68 $3.70 $3.65 $3.66 $3.66 8,215
2018-06-11 $3.68 $3.86 $3.65 $3.68 $3.68 31,412
2018-06-08 $3.64 $3.70 $3.62 $3.69 $3.69 4,906
2018-06-07 $3.64 $3.69 $3.62 $3.63 $3.63 6,165
2018-06-06 $3.52 $3.68 $3.52 $3.60 $3.60 11,435
2018-06-05 $3.66 $3.69 $3.50 $3.50 $3.50 23,914
2018-06-04 $3.75 $3.77 $3.63 $3.65 $3.65 19,783
2018-06-01 $3.71 $3.74 $3.71 $3.74 $3.74 7,530
2018-05-31 $3.73 $3.75 $3.65 $3.71 $3.71 15,818
2018-05-30 $3.75 $3.75 $3.64 $3.73 $3.73 27,682
2018-05-29 $3.79 $3.88 $3.70 $3.75 $3.75 12,792
2018-05-25 $3.90 $3.90 $3.71 $3.79 $3.79 10,605
2018-05-24 $3.75 $3.80 $3.71 $3.74 $3.74 25,984
2018-05-23 $3.76 $3.85 $3.75 $3.80 $3.80 19,779
2018-05-22 $3.83 $3.83 $3.72 $3.78 $3.78 14,947
2018-05-21 $3.86 $3.86 $3.79 $3.79 $3.79 2,425
2018-05-18 $3.79 $3.84 $3.77 $3.80 $3.80 20,138
2018-05-17 $3.82 $4.07 $3.78 $3.80 $3.80 19,981
2018-05-16 $3.85 $3.92 $3.79 $3.81 $3.81 7,335
2018-05-15 $3.90 $3.90 $3.83 $3.89 $3.89 4,010
2018-05-14 $3.89 $3.89 $3.72 $3.83 $3.83 5,954
2018-05-11 $3.85 $3.92 $3.85 $3.87 $3.87 12,094
2018-05-10 $3.84 $3.94 $3.82 $3.85 $3.85 79,447
2018-05-09 $3.89 $3.94 $3.84 $3.91 $3.91 5,394
2018-05-08 $3.84 $3.92 $3.82 $3.92 $3.92 2,929
2018-05-07 $3.82 $3.93 $3.81 $3.83 $3.83 6,116
2018-05-04 $3.87 $3.88 $3.78 $3.79 $3.79 2,174
2018-05-03 $3.75 $3.85 $3.70 $3.74 $3.74 9,057
2018-05-02 $3.83 $3.94 $3.70 $3.77 $3.77 50,489
2018-05-01 $3.95 $3.96 $3.79 $3.90 $3.90 10,598
2018-04-30 $4.02 $4.02 $3.74 $3.98 $3.98 33,415
2018-04-27 $4.02 $4.05 $3.87 $4.05 $4.05 34,700
2018-04-26 $4.05 $4.15 $3.99 $4.05 $4.05 11,841
2018-04-25 $4.00 $4.16 $3.99 $4.10 $4.10 42,601
2018-04-24 $4.32 $4.33 $4.18 $4.18 $4.18 23,728
2018-04-23 $4.35 $4.54 $4.33 $4.33 $4.33 34,218
2018-04-20 $4.60 $4.76 $4.35 $4.35 $4.35 10,278
2018-04-19 $4.67 $4.75 $4.44 $4.59 $4.59 18,769
2018-04-18 $4.69 $4.75 $4.65 $4.67 $4.67 9,415
2018-04-17 $4.42 $4.77 $4.33 $4.75 $4.75 26,006
2018-04-16 $4.53 $4.53 $4.41 $4.41 $4.41 6,676
2018-04-13 $4.53 $4.60 $4.48 $4.55 $4.55 6,412
2018-04-12 $4.53 $4.74 $4.50 $4.56 $4.56 17,095
2018-04-11 $4.51 $4.74 $4.31 $4.56 $4.56 17,644
2018-04-10 $4.39 $4.74 $4.38 $4.61 $4.61 25,383
2018-04-09 $4.45 $4.45 $4.27 $4.32 $4.32 4,254
2018-04-06 $4.45 $4.48 $4.38 $4.41 $4.41 2,567
2018-04-05 $4.31 $4.59 $4.31 $4.57 $4.57 5,570
2018-04-04 $4.37 $4.49 $4.36 $4.45 $4.45 2,617
2018-04-03 $4.34 $4.52 $4.34 $4.42 $4.42 6,484
2018-04-02 $4.44 $4.55 $4.31 $4.38 $4.38 6,227
2018-03-29 $4.37 $4.60 $4.37 $4.54 $4.54 4,869
2018-03-28 $4.45 $4.60 $4.40 $4.60 $4.60 9,611
2018-03-27 $4.45 $4.45 $4.40 $4.43 $4.43 2,908
2018-03-26 $4.51 $4.55 $4.37 $4.46 $4.46 7,075
2018-03-23 $4.58 $4.58 $4.42 $4.47 $4.47 2,593
2018-03-22 $4.60 $4.62 $4.40 $4.42 $4.42 8,420
2018-03-21 $4.65 $4.65 $4.53 $4.60 $4.60 4,744
2018-03-20 $4.61 $4.66 $4.45 $4.66 $4.66 18,235
2018-03-19 $4.46 $4.54 $4.46 $4.54 $4.54 3,960
2018-03-16 $4.42 $4.61 $4.42 $4.44 $4.44 16,230
2018-03-15 $4.45 $4.61 $4.45 $4.54 $4.54 8,132
2018-03-14 $4.58 $4.87 $4.53 $4.53 $4.53 43,012
2018-03-13 $4.64 $4.71 $4.45 $4.66 $4.66 22,517
2018-03-12 $4.54 $4.68 $4.54 $4.56 $4.56 24,330
2018-03-09 $4.44 $4.51 $4.44 $4.51 $4.51 1,959
2018-03-08 $4.45 $4.61 $4.45 $4.50 $4.50 31,199
2018-03-07 $4.40 $4.60 $4.35 $4.35 $4.35 26,041
2018-03-06 $4.44 $4.62 $4.31 $4.45 $4.45 18,160
2018-03-05 $4.60 $4.60 $4.49 $4.51 $4.51 14,030
2018-03-02 $4.71 $4.73 $4.54 $4.55 $4.55 4,949
2018-03-01 $4.50 $4.75 $4.50 $4.68 $4.68 16,645
2018-02-28 $4.55 $4.61 $4.53 $4.54 $4.54 1,010
2018-02-27 $4.60 $4.61 $4.48 $4.55 $4.55 7,825
2018-02-26 $4.60 $4.65 $4.60 $4.60 $4.60 3,089
2018-02-23 $4.68 $4.68 $4.62 $4.63 $4.63 11,170
2018-02-22 $5.03 $5.03 $4.61 $4.65 $4.65 9,818
2018-02-21 $4.89 $4.89 $4.72 $4.72 $4.72 12,515
2018-02-20 $5.00 $5.00 $4.76 $4.76 $4.76 24,779
2018-02-16 $5.03 $5.05 $4.83 $4.85 $4.85 22,051
2018-02-15 $5.07 $5.15 $5.02 $5.06 $5.06 11,595
2018-02-14 $4.81 $5.08 $4.81 $5.06 $5.06 36,204
2018-02-13 $4.84 $4.85 $4.83 $4.84 $4.84 10,709
2018-02-12 $4.88 $4.88 $4.75 $4.84 $4.84 9,197
2018-02-09 $4.85 $4.89 $4.75 $4.85 $4.85 24,210
2018-02-08 $4.91 $4.91 $4.69 $4.80 $4.80 13,285
2018-02-07 $4.67 $4.93 $4.62 $4.90 $4.90 56,360
2018-02-06 $4.45 $4.78 $4.37 $4.67 $4.67 40,712
2018-02-05 $4.40 $4.53 $4.39 $4.52 $4.52 53,281
2018-02-02 $4.37 $4.43 $4.34 $4.42 $4.42 31,330
2018-02-01 $4.46 $4.52 $4.38 $4.42 $4.42 26,491
2018-01-31 $4.57 $4.60 $4.44 $4.45 $4.45 23,253
2018-01-30 $4.61 $4.68 $4.41 $4.54 $4.54 50,129
2018-01-29 $4.60 $4.77 $4.54 $4.63 $4.63 7,720
2018-01-26 $4.83 $4.83 $4.52 $4.59 $4.59 51,710
2018-01-25 $4.78 $5.00 $4.73 $4.81 $4.81 79,138
2018-01-24 $4.45 $4.80 $4.45 $4.75 $4.75 69,485
2018-01-23 $4.48 $4.48 $4.29 $4.43 $4.43 127,546
2018-01-22 $4.20 $4.36 $4.16 $4.25 $4.25 105,776
2018-01-19 $4.11 $4.19 $4.10 $4.13 $4.13 55,246
2018-01-18 $4.08 $4.10 $4.01 $4.06 $4.06 67,700
2018-01-17 $4.06 $4.10 $4.01 $4.02 $4.02 20,704
2018-01-16 $4.00 $4.07 $3.90 $4.04 $4.04 59,167
2018-01-12 $4.03 $4.13 $3.99 $3.99 $3.99 65,590
2018-01-11 $4.04 $4.05 $3.93 $4.00 $4.00 123,208
2018-01-10 $4.14 $4.14 $3.92 $3.96 $3.96 105,199
2018-01-09 $4.05 $4.19 $4.00 $4.00 $4.00 25,254
2018-01-08 $4.02 $4.14 $4.02 $4.12 $4.12 24,690
2018-01-05 $4.04 $4.07 $3.99 $4.07 $4.07 44,714
2018-01-04 $4.08 $4.16 $4.00 $4.02 $4.02 17,557
2018-01-03 $4.09 $4.15 $4.05 $4.06 $4.06 39,474
2018-01-02 $4.10 $4.15 $4.04 $4.08 $4.08 34,509
2017-12-29 $4.07 $4.15 $4.02 $4.09 $4.09 38,657
2017-12-28 $4.02 $4.15 $4.00 $4.07 $4.07 19,175
2017-12-27 $3.99 $4.10 $3.98 $4.09 $4.09 53,600
2017-12-26 $4.10 $4.11 $4.00 $4.01 $4.01 98,084
2017-12-22 $4.00 $4.10 $3.96 $4.02 $4.02 84,365
2017-12-21 $4.03 $4.03 $3.94 $4.03 $4.03 75,202
2017-12-20 $4.10 $4.10 $3.98 $4.03 $4.03 48,859
2017-12-19 $4.08 $4.14 $4.02 $4.02 $4.02 16,221
2017-12-18 $4.00 $4.11 $4.00 $4.05 $4.05 29,241
2017-12-15 $4.00 $4.15 $4.00 $4.10 $4.10 48,640
2017-12-14 $3.97 $4.04 $3.96 $4.03 $4.03 44,758
2017-12-13 $4.00 $4.08 $3.95 $3.96 $3.96 20,125
2017-12-12 $3.80 $4.07 $3.78 $3.96 $3.96 42,744
2017-12-11 $3.76 $3.94 $3.74 $3.79 $3.79 28,405
2017-12-08 $3.92 $4.08 $3.75 $3.75 $3.75 43,591
2017-12-07 $3.97 $4.09 $3.93 $3.96 $3.96 29,880
2017-12-06 $4.01 $4.13 $3.90 $3.94 $3.94 17,359
2017-12-05 $4.01 $4.14 $3.80 $3.99 $3.99 43,305
2017-12-04 $4.17 $4.17 $4.11 $4.11 $4.11 24,783
2017-12-01 $4.19 $4.19 $4.15 $4.18 $4.18 5,599
2017-11-30 $4.21 $4.23 $4.15 $4.17 $4.17 6,537
2017-11-29 $4.18 $4.22 $4.17 $4.18 $4.18 24,190
2017-11-28 $4.13 $4.21 $4.13 $4.16 $4.16 12,230
2017-11-27 $4.17 $4.17 $4.15 $4.15 $4.15 692
2017-11-24 $4.22 $4.24 $4.14 $4.21 $4.21 7,161
2017-11-22 $4.19 $4.25 $4.14 $4.23 $4.23 4,364
2017-11-21 $4.25 $4.25 $4.14 $4.14 $4.14 3,989
2017-11-20 $4.15 $4.25 $4.11 $4.12 $4.12 3,968
2017-11-17 $4.31 $4.31 $4.14 $4.18 $4.18 1,409
2017-11-16 $4.22 $4.23 $4.15 $4.17 $4.17 1,411
2017-11-15 $4.26 $4.37 $4.13 $4.19 $4.19 7,186
2017-11-14 $4.18 $4.30 $4.04 $4.26 $4.26 20,165
2017-11-13 $4.25 $4.30 $4.15 $4.18 $4.18 22,948
2017-11-10 $4.30 $4.40 $4.11 $4.20 $4.20 22,603
2017-11-09 $4.17 $4.37 $4.11 $4.35 $4.35 25,703
2017-11-08 $4.16 $4.26 $4.00 $4.21 $4.21 97,298
2017-11-07 $3.97 $4.24 $3.97 $4.16 $4.16 13,384
2017-11-06 $3.97 $4.02 $3.97 $4.00 $4.00 4,447
2017-11-03 $3.98 $4.03 $3.92 $3.96 $3.96 13,414
2017-11-02 $4.11 $4.11 $4.01 $4.02 $4.02 12,253
2017-11-01 $4.11 $4.17 $4.11 $4.12 $4.12 3,554
2017-10-31 $4.13 $4.21 $4.13 $4.14 $4.14 4,629
2017-10-30 $4.19 $4.25 $4.10 $4.12 $4.12 4,739
2017-10-27 $4.00 $4.22 $4.00 $4.22 $4.22 9,689
2017-10-26 $4.03 $4.24 $4.03 $4.13 $4.13 21,256
2017-10-25 $4.70 $4.70 $4.01 $4.17 $4.17 28,445
2017-10-24 $4.02 $4.52 $4.02 $4.36 $4.36 33,326
2017-10-23 $4.06 $4.22 $4.00 $4.01 $4.01 8,372
2017-10-20 $4.32 $4.32 $4.05 $4.05 $4.05 27,754
2017-10-19 $4.38 $4.39 $4.35 $4.36 $4.36 3,335
2017-10-18 $4.34 $4.37 $4.32 $4.32 $4.32 13,220
2017-10-17 $4.41 $4.46 $4.21 $4.26 $4.26 13,808
2017-10-16 $4.49 $4.49 $4.41 $4.42 $4.42 2,820
2017-10-13 $4.48 $4.49 $4.43 $4.44 $4.44 14,133
2017-10-12 $4.47 $4.51 $4.42 $4.43 $4.43 14,996
2017-10-11 $4.50 $4.55 $4.42 $4.42 $4.42 19,424
2017-10-10 $4.50 $4.55 $4.40 $4.46 $4.46 20,684
2017-10-09 $4.65 $4.65 $4.55 $4.57 $4.57 4,616
2017-10-06 $4.86 $4.86 $4.63 $4.69 $4.69 20,415
2017-10-05 $4.99 $4.99 $4.85 $4.85 $4.85 11,187
2017-10-04 $4.91 $5.00 $4.80 $4.80 $4.80 9,974
2017-10-03 $5.06 $5.06 $4.94 $4.94 $4.94 8,605
2017-10-02 $4.74 $4.94 $4.74 $4.88 $4.88 5,965
2017-09-29 $4.84 $5.00 $4.78 $4.78 $4.78 13,110
2017-09-28 $4.96 $4.99 $4.71 $4.80 $4.80 13,453
2017-09-27 $4.90 $5.07 $4.90 $4.90 $4.90 18,082
2017-09-26 $4.96 $4.97 $4.93 $4.93 $4.93 7,789
2017-09-25 $5.00 $5.00 $4.95 $4.95 $4.95 2,754
2017-09-22 $5.05 $5.05 $5.00 $5.02 $5.02 10,441
2017-09-21 $5.06 $5.09 $5.03 $5.04 $5.04 5,864
2017-09-20 $4.99 $5.09 $4.99 $5.07 $5.07 24,870
2017-09-19 $5.00 $5.05 $4.99 $5.01 $5.01 24,328
2017-09-18 $5.01 $5.05 $4.97 $5.00 $5.00 9,715
2017-09-15 $4.86 $5.01 $4.86 $4.99 $4.99 12,112
2017-09-14 $4.89 $4.92 $4.66 $4.88 $4.88 2,474
2017-09-13 $4.86 $4.95 $4.76 $4.92 $4.92 2,705
2017-09-12 $4.70 $4.87 $4.70 $4.87 $4.87 3,127
2017-09-11 $4.82 $4.90 $4.60 $4.76 $4.76 11,585
2017-09-08 $4.67 $4.88 $4.67 $4.81 $4.81 2,067
2017-09-07 $4.78 $4.91 $4.73 $4.75 $4.75 7,200
2017-09-06 $4.68 $4.94 $4.56 $4.75 $4.75 10,436
2017-09-05 $4.95 $4.95 $4.68 $4.69 $4.69 12,003
2017-09-01 $4.90 $5.04 $4.86 $4.95 $4.95 50,754
2017-08-31 $5.12 $5.14 $4.95 $4.95 $4.95 20,780
2017-08-30 $5.22 $5.22 $5.06 $5.07 $5.07 4,656
2017-08-29 $5.17 $5.22 $5.03 $5.05 $5.05 8,060
2017-08-28 $5.09 $5.23 $5.05 $5.06 $5.06 6,401
2017-08-25 $5.03 $5.15 $5.03 $5.04 $5.04 3,748
2017-08-24 $5.22 $5.22 $5.01 $5.02 $5.02 17,386
2017-08-23 $5.25 $5.28 $5.15 $5.19 $5.19 14,964
2017-08-22 $5.27 $5.28 $5.25 $5.26 $5.26 16,053
2017-08-21 $5.26 $5.30 $5.26 $5.26 $5.26 2,686
2017-08-18 $5.32 $5.32 $5.25 $5.26 $5.26 17,252
2017-08-17 $5.58 $5.58 $5.25 $5.36 $5.36 56,309
2017-08-16 $5.51 $5.69 $5.50 $5.67 $5.67 70,979
2017-08-15 $5.62 $5.63 $5.47 $5.55 $5.55 14,905
2017-08-14 $5.30 $5.73 $5.26 $5.58 $5.58 83,796
2017-08-11 $5.70 $5.71 $5.23 $5.39 $5.39 38,734
2017-08-10 $4.94 $5.55 $4.77 $5.50 $5.50 167,600
2017-08-09 $5.04 $5.04 $4.82 $4.94 $4.94 22,719
2017-08-08 $4.96 $5.04 $4.92 $4.97 $4.97 31,182
2017-08-07 $4.79 $4.98 $4.79 $4.95 $4.95 18,047
2017-08-04 $4.71 $4.80 $4.69 $4.77 $4.77 14,008
2017-08-03 $4.70 $4.74 $4.67 $4.69 $4.69 22,784
2017-08-02 $4.66 $4.70 $4.63 $4.67 $4.67 16,113
2017-08-01 $4.50 $4.60 $4.50 $4.60 $4.60 2,478
2017-07-31 $4.60 $4.70 $4.58 $4.69 $4.69 11,135
2017-07-28 $4.50 $4.59 $4.50 $4.59 $4.59 4,332
2017-07-27 $4.41 $4.51 $4.34 $4.47 $4.47 50,235
2017-07-26 $4.42 $4.45 $4.40 $4.42 $4.42 4,700
2017-07-25 $4.28 $4.50 $4.28 $4.42 $4.42 20,240
2017-07-24 $4.43 $4.50 $4.43 $4.47 $4.47 64,357
2017-07-21 $4.35 $4.44 $4.34 $4.39 $4.39 52,523
2017-07-20 $4.26 $4.39 $4.25 $4.34 $4.34 5,840
2017-07-19 $4.34 $4.35 $4.26 $4.26 $4.26 1,462
2017-07-18 $4.17 $4.35 $4.16 $4.21 $4.21 3,379
2017-07-17 $4.18 $4.35 $4.18 $4.32 $4.32 11,204
2017-07-14 $4.29 $4.29 $4.29 $4.29 $4.29 126
2017-07-13 $4.36 $4.38 $4.26 $4.30 $4.30 20,791
2017-07-12 $4.46 $4.47 $4.11 $4.33 $4.33 27,074
2017-07-11 $4.44 $4.44 $4.25 $4.29 $4.29 12,278
2017-07-10 $4.22 $4.48 $4.22 $4.46 $4.46 40,071
2017-07-07 $4.26 $4.26 $4.26 $4.26 $4.26 251
2017-07-06 $4.15 $4.29 $4.14 $4.21 $4.21 25,485
2017-07-05 $4.14 $4.25 $4.14 $4.22 $4.22 10,676
2017-07-03 $4.19 $4.23 $4.17 $4.17 $4.17 6,719
2017-06-30 $4.19 $4.23 $4.19 $4.23 $4.23 10,300
2017-06-29 $4.12 $4.22 $4.06 $4.19 $4.19 27,338
2017-06-28 $4.10 $4.20 $4.02 $4.12 $4.12 37,779
2017-06-27 $4.09 $4.17 $4.09 $4.11 $4.11 4,096
2017-06-26 $4.17 $4.17 $4.07 $4.13 $4.13 3,335
2017-06-23 $4.01 $4.20 $4.01 $4.20 $4.20 11,200
2017-06-22 $4.02 $4.02 $4.01 $4.01 $4.01 14,965
2017-06-21 $4.01 $4.09 $4.01 $4.06 $4.06 3,063
2017-06-20 $4.00 $4.07 $4.00 $4.00 $4.00 2,005
2017-06-19 $4.07 $4.07 $4.00 $4.00 $4.00 7,449
2017-06-16 $4.10 $4.14 $4.00 $4.00 $4.00 5,461
2017-06-15 $4.02 $4.05 $4.00 $4.01 $4.01 5,464
2017-06-14 $4.23 $4.25 $4.00 $4.03 $4.03 44,771
2017-06-13 $4.19 $4.19 $4.04 $4.08 $4.08 41,236
2017-06-12 $4.28 $4.28 $4.06 $4.09 $4.09 14,534
2017-06-09 $4.22 $4.28 $4.16 $4.17 $4.17 10,200
2017-06-08 $4.19 $4.19 $4.19 $4.19 $4.19 161
2017-06-07 $4.25 $4.28 $4.25 $4.26 $4.26 3,394
2017-06-06 $4.23 $4.30 $4.21 $4.22 $4.22 6,868
2017-06-05 $4.15 $4.28 $4.11 $4.17 $4.17 9,914
2017-06-02 $4.24 $4.30 $4.16 $4.16 $4.16 31,622
2017-06-01 $4.12 $4.24 $4.12 $4.15 $4.15 30,312
2017-05-31 $4.17 $4.21 $4.00 $4.06 $4.06 62,140
2017-05-30 $4.19 $4.19 $4.19 $4.19 $4.19 0
2017-05-26 $4.15 $4.24 $4.02 $4.19 $4.19 38,555
2017-05-25 $4.06 $4.07 $4.00 $4.01 $4.01 13,710
2017-05-24 $4.15 $4.16 $4.09 $4.10 $4.10 9,439
2017-05-23 $4.28 $4.28 $4.12 $4.18 $4.18 12,844
2017-05-22 $4.32 $4.32 $4.23 $4.24 $4.24 11,732
2017-05-19 $4.20 $4.30 $4.15 $4.27 $4.27 7,490
2017-05-18 $4.15 $4.20 $4.15 $4.17 $4.17 4,340
2017-05-17 $4.15 $4.18 $4.15 $4.16 $4.16 4,503
2017-05-16 $4.15 $4.20 $4.15 $4.17 $4.17 4,159
2017-05-15 $4.30 $4.33 $3.98 $4.19 $4.19 51,166
2017-05-12 $4.33 $4.33 $4.31 $4.31 $4.31 13,798
2017-05-11 $4.29 $4.42 $4.29 $4.32 $4.32 9,567
2017-05-10 $4.35 $4.37 $4.31 $4.32 $4.32 7,835
2017-05-09 $4.39 $4.39 $4.34 $4.37 $4.37 10,331
2017-05-08 $4.46 $4.46 $4.36 $4.37 $4.37 7,864
2017-05-05 $4.31 $4.49 $4.31 $4.47 $4.47 25,492
2017-05-04 $4.42 $4.49 $4.31 $4.33 $4.33 14,005
2017-05-03 $4.07 $4.45 $4.07 $4.39 $4.39 14,454
2017-05-02 $4.31 $4.40 $4.31 $4.33 $4.33 15,763
2017-05-01 $4.32 $4.34 $4.27 $4.31 $4.31 6,783
2017-04-28 $4.47 $4.47 $4.25 $4.30 $4.30 30,326
2017-04-27 $4.41 $4.45 $4.31 $4.39 $4.39 18,033
2017-04-26 $4.45 $4.60 $4.28 $4.28 $4.28 9,621
2017-04-25 $4.50 $4.55 $4.49 $4.55 $4.55 6,683
2017-04-24 $4.46 $4.56 $4.46 $4.51 $4.51 2,736
2017-04-21 $4.33 $4.58 $4.32 $4.47 $4.47 25,169
2017-04-20 $4.44 $4.59 $4.30 $4.35 $4.35 16,110
2017-04-19 $4.35 $4.45 $4.30 $4.31 $4.31 38,227
2017-04-18 $4.22 $4.50 $4.22 $4.42 $4.42 16,550
2017-04-17 $4.59 $4.61 $4.30 $4.61 $4.61 17,789
2017-04-13 $4.50 $4.61 $4.46 $4.56 $4.56 13,210
2017-04-12 $4.35 $4.52 $4.35 $4.50 $4.50 8,781
2017-04-11 $4.40 $4.40 $4.33 $4.34 $4.34 10,263
2017-04-10 $4.46 $4.46 $4.40 $4.41 $4.41 2,273
2017-04-07 $4.44 $4.51 $4.39 $4.49 $4.49 11,332
2017-04-06 $4.58 $4.72 $4.44 $4.56 $4.56 15,866
2017-04-05 $4.65 $4.65 $4.56 $4.56 $4.56 983
2017-04-04 $4.81 $4.81 $4.51 $4.58 $4.58 7,550
2017-04-03 $4.80 $4.80 $4.57 $4.61 $4.61 3,625
2017-03-31 $4.85 $4.85 $4.60 $4.76 $4.76 9,153
2017-03-30 $4.70 $4.74 $4.44 $4.61 $4.61 13,715
2017-03-29 $4.65 $4.73 $4.65 $4.73 $4.73 7,369
2017-03-28 $4.68 $4.79 $4.61 $4.69 $4.69 8,056
2017-03-27 $4.74 $4.75 $4.54 $4.73 $4.73 4,479
2017-03-24 $4.78 $4.86 $4.75 $4.80 $4.80 5,033
2017-03-23 $4.79 $4.86 $4.79 $4.81 $4.81 10,842
2017-03-22 $4.74 $4.86 $4.62 $4.86 $4.86 21,784
2017-03-21 $4.77 $4.79 $4.38 $4.74 $4.74 18,913
2017-03-20 $4.76 $4.84 $4.60 $4.77 $4.77 16,911
2017-03-17 $4.52 $4.75 $4.51 $4.75 $4.75 87,743
2017-03-16 $4.34 $4.70 $4.34 $4.60 $4.60 80,309
2017-03-15 $4.58 $4.71 $4.55 $4.68 $4.68 13,360
2017-03-14 $4.59 $4.59 $4.54 $4.57 $4.57 7,105
2017-03-13 $4.61 $4.69 $4.43 $4.61 $4.61 7,284
2017-03-10 $4.61 $4.71 $4.60 $4.63 $4.63 4,651
2017-03-09 $4.59 $4.67 $4.44 $4.62 $4.62 9,387
2017-03-08 $4.64 $4.65 $4.62 $4.64 $4.64 4,552
2017-03-07 $4.73 $4.73 $4.61 $4.68 $4.68 10,018
2017-03-06 $4.70 $4.71 $4.67 $4.67 $4.67 6,443
2017-03-03 $4.66 $4.79 $4.66 $4.77 $4.77 1,783
2017-03-02 $4.68 $4.82 $4.61 $4.67 $4.67 7,309
2017-03-01 $4.72 $4.79 $4.65 $4.74 $4.74 10,140
2017-02-28 $4.77 $4.77 $4.65 $4.66 $4.66 5,664
2017-02-27 $4.66 $4.83 $4.63 $4.83 $4.83 10,942
2017-02-24 $4.61 $4.70 $4.60 $4.62 $4.62 18,823
2017-02-23 $4.69 $4.70 $4.60 $4.64 $4.64 17,952
2017-02-22 $4.60 $4.66 $4.55 $4.62 $4.62 12,051
2017-02-21 $4.63 $4.69 $4.55 $4.62 $4.62 16,667
2017-02-17 $4.53 $4.66 $4.36 $4.62 $4.62 21,310
2017-02-16 $4.56 $4.70 $4.51 $4.58 $4.58 19,940
2017-02-15 $4.50 $4.60 $4.46 $4.60 $4.60 11,354
2017-02-14 $4.62 $4.66 $4.50 $4.50 $4.50 22,187
2017-02-13 $4.64 $4.74 $4.58 $4.59 $4.59 16,651
2017-02-10 $4.70 $4.72 $4.57 $4.69 $4.69 14,884
2017-02-09 $4.49 $4.68 $4.48 $4.54 $4.54 17,271
2017-02-08 $4.61 $4.61 $4.45 $4.50 $4.50 11,192
2017-02-07 $4.77 $4.80 $4.60 $4.60 $4.60 26,365
2017-02-06 $4.76 $4.78 $4.60 $4.74 $4.74 15,906
2017-02-03 $4.82 $4.84 $4.70 $4.80 $4.80 17,421
2017-02-02 $4.50 $4.97 $4.50 $4.81 $4.81 21,286
2017-02-01 $4.57 $4.75 $4.43 $4.70 $4.70 41,574
2017-01-31 $4.42 $4.69 $4.42 $4.60 $4.60 16,639
2017-01-30 $4.47 $4.52 $4.31 $4.51 $4.51 14,973
2017-01-27 $4.55 $4.55 $4.46 $4.52 $4.52 5,243
2017-01-26 $4.32 $4.55 $4.32 $4.55 $4.55 45,349
2017-01-25 $4.29 $4.45 $3.84 $4.45 $4.45 129,168
2017-01-24 $4.47 $4.48 $4.31 $4.43 $4.43 30,961
2017-01-23 $4.50 $4.68 $4.40 $4.46 $4.46 42,842
2017-01-20 $4.47 $4.55 $4.41 $4.54 $4.54 15,265
2017-01-19 $4.39 $4.53 $4.36 $4.47 $4.47 52,447
2017-01-18 $4.41 $4.45 $4.36 $4.39 $4.39 8,263
2017-01-17 $4.36 $4.42 $4.34 $4.42 $4.42 36,825
2017-01-13 $4.40 $4.48 $4.38 $4.43 $4.43 9,215
2017-01-12 $4.48 $4.50 $4.34 $4.40 $4.40 3,779
2017-01-11 $4.50 $4.50 $4.42 $4.49 $4.49 24,687
2017-01-10 $4.37 $4.49 $4.34 $4.49 $4.49 28,013
2017-01-09 $4.35 $4.43 $4.26 $4.38 $4.38 19,073
2017-01-06 $4.32 $4.50 $4.30 $4.31 $4.31 22,330
2017-01-05 $4.34 $4.52 $4.24 $4.28 $4.28 32,883
2017-01-04 $4.14 $4.38 $4.14 $4.31 $4.31 30,844
2017-01-03 $3.85 $4.17 $3.85 $4.17 $4.17 21,649
2016-12-30 $3.74 $3.85 $3.65 $3.83 $3.83 71,752
2016-12-29 $3.57 $3.79 $3.51 $3.71 $3.71 62,582
2016-12-28 $3.68 $3.76 $3.60 $3.60 $3.60 33,946
2016-12-27 $3.79 $3.81 $3.65 $3.65 $3.65 36,217
2016-12-23 $3.83 $3.83 $3.75 $3.78 $3.78 10,834
2016-12-22 $3.96 $3.96 $3.78 $3.79 $3.79 30,344
2016-12-21 $3.93 $4.01 $3.83 $3.97 $3.97 21,675
2016-12-20 $4.02 $4.03 $3.95 $3.98 $3.98 20,713
2016-12-19 $4.10 $4.10 $3.95 $4.04 $4.04 5,761
2016-12-16 $4.00 $4.09 $3.96 $3.96 $3.96 28,079
2016-12-15 $3.99 $4.16 $3.96 $3.98 $3.98 91,662
2016-12-14 $3.89 $4.04 $3.83 $3.97 $3.97 26,826
2016-12-13 $3.94 $4.04 $3.85 $3.88 $3.88 59,122
2016-12-12 $4.11 $4.11 $3.85 $3.93 $3.93 35,150
2016-12-09 $3.80 $4.10 $3.80 $3.96 $3.96 80,017
2016-12-08 $3.83 $4.00 $3.81 $3.85 $3.85 38,988
2016-12-07 $4.15 $4.15 $3.85 $3.90 $3.90 15,423
2016-12-06 $4.09 $4.30 $4.08 $4.09 $4.09 22,116
2016-12-05 $4.25 $4.27 $4.16 $4.16 $4.16 105,861
2016-12-02 $4.25 $4.32 $4.20 $4.21 $4.21 28,433
2016-12-01 $4.28 $4.37 $4.26 $4.27 $4.27 7,417
2016-11-30 $4.27 $4.33 $4.22 $4.33 $4.33 24,886
2016-11-29 $4.19 $4.32 $4.19 $4.21 $4.21 30,901
2016-11-28 $4.32 $4.32 $4.22 $4.22 $4.22 9,646
2016-11-25 $4.36 $4.41 $4.34 $4.36 $4.36 4,202
2016-11-23 $4.26 $4.33 $4.24 $4.26 $4.26 36,240
2016-11-22 $4.29 $4.36 $4.15 $4.22 $4.22 19,198
2016-11-21 $4.34 $4.40 $4.34 $4.37 $4.37 8,780
2016-11-18 $4.74 $4.74 $4.30 $4.37 $4.37 15,487
2016-11-17 $4.47 $4.47 $4.37 $4.38 $4.38 19,563
2016-11-16 $4.30 $4.56 $4.29 $4.51 $4.51 48,131
2016-11-15 $4.15 $4.31 $4.11 $4.31 $4.31 15,805
2016-11-14 $3.95 $4.13 $3.84 $4.12 $4.12 11,264
2016-11-11 $3.53 $3.97 $3.53 $3.93 $3.93 12,728
2016-11-10 $3.93 $4.00 $3.53 $3.92 $3.92 45,520
2016-11-09 $3.82 $3.82 $3.57 $3.66 $3.66 9,802
2016-11-08 $3.32 $3.65 $3.32 $3.58 $3.58 18,830
2016-11-07 $3.41 $3.62 $3.41 $3.45 $3.45 48,779
2016-11-04 $3.40 $4.08 $3.40 $3.45 $3.45 23,772
2016-11-03 $3.87 $3.87 $3.42 $3.44 $3.44 21,131
2016-11-02 $3.67 $3.68 $3.40 $3.60 $3.60 30,141
2016-11-01 $3.70 $3.73 $3.35 $3.40 $3.40 143,168
2016-10-31 $4.26 $4.26 $3.70 $3.71 $3.71 107,974
2016-10-28 $4.10 $4.10 $3.98 $4.02 $4.02 52,545
2016-10-27 $4.15 $4.15 $4.05 $4.05 $4.05 23,104
2016-10-26 $4.15 $4.31 $4.15 $4.18 $4.18 32,940
2016-10-25 $4.28 $4.31 $4.07 $4.31 $4.31 30,616
2016-10-24 $4.30 $4.30 $4.26 $4.27 $4.27 16,052
2016-10-21 $4.27 $4.34 $4.26 $4.26 $4.26 10,749
2016-10-20 $4.30 $4.39 $4.25 $4.26 $4.26 15,315
2016-10-19 $4.28 $4.35 $4.26 $4.34 $4.34 9,318
2016-10-18 $4.31 $4.35 $4.25 $4.35 $4.35 23,901
2016-10-17 $4.27 $4.35 $4.25 $4.34 $4.34 14,545
2016-10-14 $4.21 $4.35 $4.21 $4.30 $4.30 12,108
2016-10-13 $4.20 $4.27 $4.20 $4.21 $4.21 9,084
2016-10-12 $4.57 $4.57 $4.17 $4.17 $4.17 35,313
2016-10-11 $4.56 $4.60 $4.27 $4.33 $4.33 5,781
2016-10-10 $4.51 $4.51 $4.27 $4.38 $4.38 5,042
2016-10-07 $4.30 $4.33 $4.25 $4.27 $4.27 40,766
2016-10-06 $4.30 $4.38 $4.30 $4.33 $4.33 12,369
2016-10-05 $4.38 $4.44 $4.31 $4.36 $4.36 8,834
2016-10-04 $4.37 $4.40 $4.35 $4.37 $4.37 15,995
2016-10-03 $4.40 $4.42 $4.39 $4.42 $4.42 5,690
2016-09-30 $4.42 $4.42 $4.31 $4.38 $4.38 10,611
2016-09-29 $4.44 $4.44 $4.35 $4.37 $4.37 7,124
2016-09-28 $4.40 $4.44 $4.36 $4.42 $4.42 6,857
2016-09-27 $4.41 $4.44 $4.37 $4.42 $4.42 10,165
2016-09-26 $4.43 $4.45 $4.43 $4.45 $4.45 4,372
2016-09-23 $4.41 $4.64 $4.37 $4.45 $4.45 4,713
2016-09-22 $4.47 $4.50 $4.39 $4.39 $4.39 15,439
2016-09-21 $4.42 $4.48 $4.42 $4.45 $4.45 13,382
2016-09-20 $4.37 $4.47 $4.34 $4.43 $4.43 8,324
2016-09-19 $4.40 $4.46 $4.35 $4.43 $4.43 18,662
2016-09-16 $4.38 $4.49 $4.32 $4.37 $4.37 17,586
2016-09-15 $4.42 $4.44 $4.33 $4.33 $4.33 8,818
2016-09-14 $4.43 $4.50 $4.41 $4.44 $4.44 3,307
2016-09-13 $4.60 $4.67 $4.42 $4.48 $4.48 49,542
2016-09-12 $4.60 $4.69 $4.60 $4.69 $4.69 6,623
2016-09-09 $4.55 $4.64 $4.55 $4.64 $4.64 10,632
2016-09-08 $4.66 $4.69 $4.56 $4.61 $4.61 13,936
2016-09-07 $4.61 $4.87 $4.59 $4.64 $4.64 19,228
2016-09-06 $4.61 $4.66 $4.56 $4.58 $4.58 12,543
2016-09-02 $4.56 $4.65 $4.56 $4.56 $4.56 5,343
2016-09-01 $4.57 $4.58 $4.55 $4.56 $4.56 7,033
2016-08-31 $4.52 $4.61 $4.52 $4.57 $4.57 16,089
2016-08-30 $4.63 $4.70 $4.52 $4.56 $4.56 27,201
2016-08-29 $4.60 $4.70 $4.57 $4.68 $4.68 13,982
2016-08-26 $4.58 $4.70 $4.58 $4.60 $4.60 10,250
2016-08-25 $4.62 $4.65 $4.55 $4.60 $4.60 18,801
2016-08-24 $4.53 $4.62 $4.50 $4.51 $4.51 12,553
2016-08-23 $4.56 $4.74 $4.51 $4.52 $4.52 18,830
2016-08-22 $4.62 $4.75 $4.53 $4.58 $4.58 28,178
2016-08-19 $4.56 $4.71 $4.55 $4.64 $4.64 7,125
2016-08-18 $4.57 $4.64 $4.52 $4.64 $4.64 18,578
2016-08-17 $4.35 $4.61 $4.28 $4.61 $4.61 52,187
2016-08-16 $4.69 $4.69 $4.31 $4.43 $4.43 30,835
2016-08-15 $4.29 $4.39 $4.27 $4.35 $4.35 28,928
2016-08-12 $4.33 $4.42 $4.24 $4.29 $4.29 43,190
2016-08-11 $4.80 $4.86 $4.36 $4.42 $4.42 125,605
2016-08-10 $5.05 $5.10 $4.82 $4.86 $4.86 121,054
2016-08-09 $5.31 $5.44 $5.05 $5.34 $5.34 36,760
2016-08-08 $5.19 $5.32 $5.15 $5.29 $5.29 12,568
2016-08-05 $5.21 $5.23 $5.01 $5.14 $5.14 15,287
2016-08-04 $5.18 $5.27 $5.01 $5.25 $5.25 13,388
2016-08-03 $5.10 $5.18 $5.03 $5.10 $5.10 4,467
2016-08-02 $5.24 $5.25 $5.15 $5.23 $5.23 3,934
2016-08-01 $5.17 $5.33 $5.00 $5.26 $5.26 25,930
2016-07-29 $5.15 $5.25 $5.14 $5.20 $5.20 3,629
2016-07-28 $5.10 $5.24 $5.08 $5.20 $5.20 5,565
2016-07-27 $5.15 $5.25 $5.05 $5.20 $5.20 11,087
2016-07-26 $5.01 $5.37 $5.01 $5.14 $5.14 12,043
2016-07-25 $5.33 $5.51 $5.00 $5.04 $5.04 92,392
2016-07-22 $5.31 $5.65 $5.00 $5.32 $5.32 31,240
2016-07-21 $5.55 $5.69 $5.55 $5.69 $5.69 18,356
2016-07-20 $5.54 $5.73 $5.47 $5.65 $5.65 13,608
2016-07-19 $5.45 $5.65 $5.41 $5.49 $5.49 11,585
2016-07-18 $5.50 $5.59 $5.37 $5.45 $5.45 11,855
2016-07-15 $5.59 $5.64 $5.40 $5.52 $5.52 16,461
2016-07-14 $5.40 $5.74 $5.39 $5.63 $5.63 49,612
2016-07-13 $5.63 $5.63 $5.38 $5.42 $5.42 31,072
2016-07-12 $5.85 $5.85 $5.56 $5.65 $5.65 11,520
2016-07-11 $5.82 $5.82 $5.64 $5.81 $5.81 45,835
2016-07-08 $5.39 $5.87 $5.01 $5.84 $5.84 47,210
2016-07-07 $4.89 $5.40 $4.88 $5.40 $5.40 50,088
2016-07-06 $4.50 $5.08 $4.50 $5.02 $5.02 60,126
2016-07-05 $4.58 $4.58 $4.46 $4.50 $4.50 1,414
2016-07-01 $4.39 $4.59 $4.25 $4.57 $4.57 25,231
2016-06-30 $4.39 $4.45 $4.37 $4.39 $4.39 11,812
2016-06-29 $4.45 $4.50 $4.37 $4.38 $4.38 12,097
2016-06-28 $4.35 $4.45 $4.35 $4.42 $4.42 29,766
2016-06-27 $4.28 $4.44 $4.25 $4.27 $4.27 63,129
2016-06-24 $4.25 $4.39 $4.25 $4.26 $4.26 39,398
2016-06-23 $4.27 $4.56 $4.27 $4.51 $4.51 13,493
2016-06-22 $4.43 $4.53 $4.36 $4.50 $4.50 8,179
2016-06-21 $4.43 $4.48 $4.29 $4.44 $4.44 16,400
2016-06-20 $4.43 $4.43 $4.36 $4.39 $4.39 7,334
2016-06-17 $4.35 $4.44 $4.32 $4.41 $4.41 4,976
2016-06-16 $4.35 $4.45 $4.28 $4.38 $4.38 21,714
2016-06-15 $4.34 $4.51 $4.34 $4.36 $4.36 28,690
2016-06-14 $4.35 $4.73 $4.35 $4.36 $4.36 59,150
2016-06-13 $4.37 $4.58 $4.35 $4.37 $4.37 46,108
2016-06-10 $4.50 $4.56 $4.35 $4.41 $4.41 10,784
2016-06-09 $4.78 $4.78 $4.47 $4.52 $4.52 13,937
2016-06-08 $4.55 $4.66 $4.35 $4.66 $4.66 69,785
2016-06-07 $4.63 $4.68 $4.51 $4.59 $4.59 32,934
2016-06-06 $4.60 $4.69 $4.52 $4.63 $4.63 33,260
2016-06-03 $4.40 $4.52 $4.40 $4.48 $4.48 9,204
2016-06-02 $4.40 $4.57 $4.39 $4.50 $4.50 29,832
2016-06-01 $4.33 $4.44 $4.33 $4.41 $4.41 21,533
2016-05-31 $4.29 $4.51 $4.22 $4.24 $4.24 47,694
2016-05-27 $4.20 $4.27 $4.18 $4.22 $4.22 26,899
2016-05-26 $4.25 $4.28 $4.15 $4.21 $4.21 76,483
2016-05-25 $4.25 $4.25 $4.20 $4.22 $4.22 62,693
2016-05-24 $4.28 $4.28 $4.19 $4.21 $4.21 60,029
2016-05-23 $4.20 $4.34 $4.16 $4.20 $4.20 26,611
2016-05-20 $4.21 $4.52 $4.17 $4.23 $4.23 95,834
2016-05-19 $4.16 $4.20 $4.13 $4.20 $4.20 20,615
2016-05-18 $4.21 $4.31 $4.13 $4.20 $4.20 65,340
2016-05-17 $4.12 $4.29 $4.12 $4.25 $4.25 25,310
2016-05-16 $4.21 $4.22 $4.12 $4.16 $4.16 16,102
2016-05-13 $4.34 $4.34 $4.09 $4.23 $4.23 36,377
2016-05-12 $4.30 $4.30 $4.25 $4.26 $4.26 21,873
2016-05-11 $4.25 $4.36 $4.24 $4.25 $4.25 47,952
2016-05-10 $4.35 $4.39 $4.22 $4.23 $4.23 35,403
2016-05-09 $4.24 $4.37 $4.24 $4.31 $4.31 68,217
2016-05-06 $4.38 $4.41 $4.21 $4.30 $4.30 67,611
2016-05-05 $4.42 $4.47 $4.37 $4.37 $4.37 33,475
2016-05-04 $4.32 $4.48 $4.32 $4.41 $4.41 48,953
2016-05-03 $4.39 $4.53 $4.30 $4.43 $4.43 121,214
2016-05-02 $4.51 $4.66 $4.42 $4.45 $4.45 94,492
2016-04-29 $4.43 $4.58 $4.42 $4.54 $4.54 100,488
2016-04-28 $4.51 $4.72 $4.40 $4.42 $4.42 157,286
2016-04-27 $5.00 $5.00 $4.30 $4.50 $4.50 346,384
2016-04-26 $5.29 $5.45 $5.14 $5.23 $5.23 60,285
2016-04-25 $5.76 $5.76 $5.31 $5.31 $5.31 35,646
2016-04-22 $5.92 $5.92 $5.76 $5.77 $5.77 20,565
2016-04-21 $5.94 $5.96 $5.75 $5.88 $5.88 11,938
2016-04-20 $6.05 $6.10 $5.89 $5.91 $5.91 15,422
2016-04-19 $6.09 $6.30 $5.99 $6.03 $6.03 51,173
2016-04-18 $5.64 $5.81 $5.64 $5.77 $5.77 3,583
2016-04-15 $5.67 $5.74 $5.59 $5.72 $5.72 25,659
2016-04-14 $5.62 $5.68 $5.61 $5.65 $5.65 6,545
2016-04-13 $5.64 $5.69 $5.60 $5.60 $5.60 19,548
2016-04-12 $5.58 $5.66 $5.57 $5.59 $5.59 12,781
2016-04-11 $5.67 $5.70 $5.60 $5.65 $5.65 13,167
2016-04-08 $5.69 $5.77 $5.58 $5.70 $5.70 33,064
2016-04-07 $5.59 $5.70 $5.56 $5.70 $5.70 43,497
2016-04-06 $5.71 $5.71 $5.61 $5.65 $5.65 11,566
2016-04-05 $5.61 $5.74 $5.50 $5.66 $5.66 15,352
2016-04-04 $5.61 $5.80 $5.61 $5.75 $5.75 39,137
2016-04-01 $5.51 $5.71 $5.45 $5.59 $5.59 28,450
2016-03-31 $5.31 $5.58 $5.31 $5.50 $5.50 48,768
2016-03-30 $5.35 $5.37 $5.30 $5.34 $5.34 17,746
2016-03-29 $5.25 $5.44 $5.22 $5.41 $5.41 18,968
2016-03-28 $5.27 $5.39 $5.21 $5.25 $5.25 48,746
2016-03-24 $5.19 $5.25 $5.14 $5.22 $5.22 11,438
2016-03-23 $5.29 $5.29 $5.20 $5.23 $5.23 12,482
2016-03-22 $5.18 $5.29 $5.14 $5.29 $5.29 17,710
2016-03-21 $4.98 $5.20 $4.98 $5.20 $5.20 18,767
2016-03-18 $4.88 $5.09 $4.88 $5.08 $5.08 29,205
2016-03-17 $4.80 $4.97 $4.62 $4.90 $4.90 63,455
2016-03-16 $4.82 $4.89 $4.71 $4.86 $4.86 36,146
2016-03-15 $5.03 $5.06 $4.73 $4.75 $4.75 34,271
2016-03-14 $4.82 $5.18 $4.55 $4.98 $4.98 176,056
2016-03-11 $5.18 $5.18 $4.80 $4.84 $4.84 230,149
2016-03-10 $5.26 $5.26 $5.02 $5.13 $5.13 101,958
2016-03-09 $5.27 $5.39 $5.22 $5.27 $5.27 36,286
2016-03-08 $5.31 $5.35 $5.19 $5.20 $5.20 24,065
2016-03-07 $5.19 $5.40 $5.19 $5.30 $5.30 33,851
2016-03-04 $5.30 $5.40 $5.15 $5.21 $5.21 57,989
2016-03-03 $5.36 $5.50 $5.25 $5.28 $5.28 47,698
2016-03-02 $5.13 $5.35 $5.10 $5.30 $5.30 53,516
2016-03-01 $5.41 $5.45 $5.10 $5.10 $5.10 46,484
2016-02-29 $5.33 $5.82 $5.31 $5.35 $5.35 48,098
2016-02-26 $5.28 $5.35 $5.21 $5.25 $5.25 41,551
2016-02-25 $5.31 $5.34 $5.19 $5.28 $5.28 46,197
2016-02-24 $5.51 $5.65 $5.17 $5.31 $5.31 131,771
2016-02-23 $5.82 $5.86 $5.44 $5.45 $5.45 49,033
2016-02-22 $6.15 $6.15 $5.60 $5.82 $5.82 29,704
2016-02-19 $5.79 $6.31 $5.57 $6.12 $6.12 21,938
2016-02-18 $5.59 $5.97 $5.54 $5.91 $5.91 29,918
2016-02-17 $5.35 $5.66 $5.35 $5.64 $5.64 20,278
2016-02-16 $5.50 $5.65 $5.29 $5.30 $5.30 81,281
2016-02-12 $5.45 $5.65 $5.37 $5.40 $5.40 80,817
2016-02-11 $5.45 $5.75 $5.41 $5.44 $5.44 88,325
2016-02-10 $5.60 $5.72 $5.35 $5.50 $5.50 101,587
2016-02-09 $5.72 $5.85 $5.48 $5.54 $5.54 133,044
2016-02-08 $5.82 $5.97 $5.65 $5.79 $5.79 50,595
2016-02-05 $6.10 $6.10 $5.80 $5.90 $5.90 33,373
2016-02-04 $6.09 $6.19 $6.00 $6.09 $6.09 47,994
2016-02-03 $6.13 $6.13 $5.92 $6.06 $6.06 15,319
2016-02-02 $6.23 $6.30 $6.01 $6.12 $6.12 14,274
2016-02-01 $6.10 $6.46 $5.80 $6.28 $6.28 45,948
2016-01-29 $5.96 $6.23 $5.69 $6.10 $6.10 132,279
2016-01-28 $6.60 $6.65 $6.01 $6.06 $6.06 126,238
2016-01-27 $6.67 $6.97 $6.42 $6.62 $6.62 112,536
2016-01-26 $7.23 $7.27 $7.16 $7.19 $7.19 33,734
2016-01-25 $7.16 $7.33 $7.16 $7.23 $7.23 28,739
2016-01-22 $7.27 $7.34 $7.16 $7.25 $7.25 56,487
2016-01-21 $7.20 $7.32 $6.69 $7.13 $7.13 109,713
2016-01-20 $7.33 $7.69 $7.00 $7.19 $7.19 43,680
2016-01-19 $7.31 $7.52 $7.31 $7.43 $7.43 28,456
2016-01-15 $7.59 $7.79 $7.28 $7.38 $7.38 43,906
2016-01-14 $7.50 $7.63 $7.43 $7.46 $7.46 37,116
2016-01-13 $7.94 $7.99 $7.38 $7.49 $7.49 64,506
2016-01-12 $8.12 $8.12 $7.90 $7.94 $7.94 9,155
2016-01-11 $8.07 $8.22 $7.91 $8.04 $8.04 45,464
2016-01-08 $8.42 $8.51 $8.03 $8.16 $8.16 43,305
2016-01-07 $8.40 $8.54 $8.27 $8.50 $8.50 25,628
2016-01-06 $8.49 $8.99 $8.43 $8.46 $8.46 32,937
2016-01-05 $8.55 $8.55 $8.45 $8.51 $8.51 17,744
2016-01-04 $8.50 $8.66 $8.39 $8.57 $8.57 36,851
2015-12-31 $8.76 $8.90 $8.65 $8.70 $8.70 10,539
2015-12-30 $8.84 $8.86 $8.64 $8.75 $8.75 8,800
2015-12-29 $8.65 $8.78 $8.52 $8.77 $8.77 37,036
2015-12-28 $8.60 $8.74 $8.58 $8.66 $8.66 14,532
2015-12-24 $8.65 $8.75 $8.63 $8.65 $8.65 6,952
2015-12-23 $8.88 $8.91 $8.64 $8.69 $8.69 41,272
2015-12-22 $8.85 $8.92 $8.72 $8.82 $8.82 17,368
2015-12-21 $8.72 $8.88 $8.66 $8.77 $8.77 15,739
2015-12-18 $8.66 $8.77 $8.51 $8.67 $8.67 28,546
2015-12-17 $9.05 $9.05 $8.71 $8.76 $8.76 24,289
2015-12-16 $8.95 $9.07 $8.81 $8.87 $8.87 22,095
2015-12-15 $8.55 $9.00 $8.55 $8.95 $8.95 141,853
2015-12-14 $8.75 $8.75 $8.61 $8.65 $8.65 39,064
2015-12-11 $8.91 $8.97 $8.74 $8.75 $8.75 37,666
2015-12-10 $9.04 $9.14 $8.89 $9.00 $9.00 22,470
2015-12-09 $9.14 $9.29 $8.98 $9.09 $9.09 29,606
2015-12-08 $8.95 $9.27 $8.86 $9.20 $9.20 27,368
2015-12-07 $9.15 $9.22 $8.86 $8.93 $8.93 83,203
2015-12-04 $9.19 $9.40 $9.01 $9.17 $9.17 36,895
2015-12-03 $9.12 $9.32 $9.10 $9.14 $9.14 75,452
2015-12-02 $9.67 $9.73 $8.97 $9.05 $9.05 97,881
2015-12-01 $9.16 $9.77 $9.16 $9.72 $9.72 122,042
2015-11-30 $8.47 $9.24 $8.47 $9.07 $9.07 143,304
2015-11-27 $8.32 $8.34 $8.07 $8.23 $8.23 34,399
2015-11-25 $8.19 $8.30 $8.05 $8.17 $8.17 73,155
2015-11-24 $8.33 $8.33 $8.02 $8.16 $8.16 82,283
2015-11-23 $8.09 $8.14 $7.55 $8.10 $8.10 100,682
2015-11-20 $8.07 $8.09 $7.95 $8.08 $8.08 53,563
2015-11-19 $7.94 $8.08 $7.94 $8.00 $8.00 17,091
2015-11-18 $7.85 $8.04 $7.70 $8.00 $8.00 42,125
2015-11-17 $7.56 $7.90 $7.56 $7.86 $7.86 51,350
2015-11-16 $7.55 $7.60 $7.38 $7.53 $7.53 46,583
2015-11-13 $7.56 $7.71 $7.52 $7.60 $7.60 40,890
2015-11-12 $7.85 $7.86 $7.52 $7.57 $7.57 41,234
2015-11-11 $7.85 $7.90 $7.70 $7.77 $7.77 96,367
2015-11-10 $7.81 $7.93 $7.70 $7.81 $7.81 49,895
2015-11-09 $7.69 $8.09 $7.69 $7.89 $7.89 73,143
2015-11-06 $7.94 $8.02 $7.64 $7.84 $7.84 76,199
2015-11-05 $7.36 $8.01 $7.36 $7.91 $7.91 97,243
2015-11-04 $7.33 $7.55 $7.29 $7.43 $7.43 46,694
2015-11-03 $7.21 $7.60 $7.21 $7.32 $7.32 84,876
2015-11-02 $7.52 $7.63 $7.22 $7.41 $7.41 94,958
2015-10-30 $7.60 $7.80 $7.37 $7.57 $7.57 132,136
2015-10-29 $7.86 $8.05 $7.60 $7.63 $7.63 106,053
2015-10-28 $7.99 $8.16 $7.56 $7.87 $7.87 231,950
2015-10-27 $8.24 $8.42 $8.10 $8.33 $8.33 140,839
2015-10-26 $7.97 $8.46 $7.71 $8.08 $8.08 91,431
2015-10-23 $8.27 $8.60 $7.44 $8.12 $8.12 364,584
2015-10-22 $9.90 $9.91 $8.11 $8.27 $8.27 313,639
2015-10-21 $10.00 $10.00 $9.37 $9.83 $9.83 123,247
2015-10-20 $10.19 $10.26 $9.89 $9.91 $9.91 95,143
2015-10-19 $9.91 $10.30 $9.91 $10.11 $10.11 113,486
2015-10-16 $10.00 $10.09 $9.72 $10.04 $10.04 136,661
2015-10-15 $9.80 $10.00 $9.76 $10.00 $10.00 34,368
2015-10-14 $9.92 $10.00 $9.57 $9.80 $9.80 64,633
2015-10-13 $9.89 $10.20 $9.64 $9.74 $9.74 112,742
2015-10-12 $9.42 $9.98 $9.34 $9.92 $9.92 145,216
2015-10-09 $9.25 $9.40 $9.22 $9.32 $9.32 48,493
2015-10-08 $9.29 $9.61 $9.15 $9.29 $9.29 41,310
2015-10-07 $9.78 $9.86 $9.22 $9.24 $9.24 112,704
2015-10-06 $10.05 $10.30 $9.54 $9.62 $9.62 261,306
2015-10-05 $9.75 $10.49 $9.73 $9.85 $9.85 299,393
2015-10-02 $8.70 $9.90 $8.67 $9.76 $9.76 200,965
2015-10-01 $8.74 $8.85 $8.66 $8.81 $8.81 24,664
2015-09-30 $8.68 $8.88 $8.63 $8.76 $8.76 86,683
2015-09-29 $8.73 $8.79 $8.62 $8.72 $8.72 53,922
2015-09-28 $8.66 $8.93 $8.55 $8.75 $8.75 118,096
2015-09-25 $9.52 $9.52 $8.80 $8.81 $8.81 126,011
2015-09-24 $9.55 $9.55 $9.30 $9.35 $9.35 79,586
2015-09-23 $9.00 $9.90 $8.85 $9.53 $9.53 539,846
2015-09-22 $8.97 $8.97 $8.63 $8.82 $8.82 280,281
2015-09-21 $9.00 $9.02 $8.73 $8.97 $8.97 129,143
2015-09-18 $8.60 $8.97 $8.55 $8.97 $8.97 131,657
2015-09-17 $8.62 $8.75 $8.52 $8.65 $8.65 48,555
2015-09-16 $8.48 $8.68 $8.16 $8.50 $8.50 109,425
2015-09-15 $8.50 $8.88 $8.39 $8.62 $8.62 118,789
2015-09-14 $9.00 $9.09 $8.40 $8.50 $8.50 175,718
2015-09-11 $8.39 $9.10 $8.25 $9.00 $9.00 297,965
2015-09-10 $8.26 $8.50 $8.26 $8.40 $8.40 78,910
2015-09-09 $8.76 $8.80 $8.17 $8.33 $8.33 108,078
2015-09-08 $8.05 $9.13 $7.94 $8.80 $8.80 279,117
2015-09-04 $7.34 $7.98 $7.34 $7.98 $7.98 81,242
2015-09-03 $7.77 $7.77 $7.30 $7.46 $7.46 160,923
2015-09-02 $7.71 $7.95 $7.36 $7.77 $7.77 167,002
2015-09-01 $7.05 $7.57 $7.05 $7.53 $7.53 188,294
2015-08-31 $6.82 $7.36 $6.78 $7.18 $7.18 225,324
2015-08-28 $6.60 $6.88 $6.46 $6.74 $6.74 26,059
2015-08-27 $6.60 $6.72 $6.47 $6.59 $6.59 30,463
2015-08-26 $6.60 $6.60 $6.42 $6.50 $6.50 13,650
2015-08-25 $6.43 $6.57 $6.28 $6.41 $6.41 32,601
2015-08-24 $6.53 $6.54 $6.31 $6.31 $6.31 60,791
2015-08-21 $6.35 $6.58 $6.35 $6.54 $6.54 26,372
2015-08-20 $6.95 $6.95 $6.31 $6.31 $6.31 80,124
2015-08-19 $6.95 $7.00 $6.69 $6.94 $6.94 36,010
2015-08-18 $7.10 $7.10 $6.95 $6.99 $6.99 45,691
2015-08-17 $6.90 $7.09 $6.84 $6.97 $6.97 90,667
2015-08-14 $6.90 $6.92 $6.55 $6.80 $6.80 42,305
2015-08-13 $6.89 $6.89 $6.74 $6.77 $6.77 73,974
2015-08-12 $6.60 $7.00 $6.60 $6.77 $6.77 206,444
2015-08-11 $6.30 $6.41 $6.10 $6.10 $6.10 17,868
2015-08-10 $6.28 $6.63 $6.28 $6.36 $6.36 13,038
2015-08-07 $6.44 $6.44 $6.28 $6.28 $6.28 3,506
2015-08-06 $6.55 $6.69 $6.29 $6.30 $6.30 20,889
2015-08-05 $6.58 $6.67 $6.48 $6.53 $6.53 9,080
2015-08-04 $6.50 $6.71 $6.50 $6.54 $6.54 11,320
2015-08-03 $6.44 $6.64 $6.30 $6.50 $6.50 25,060
2015-07-31 $6.47 $6.49 $6.24 $6.41 $6.41 8,065
2015-07-30 $6.18 $6.39 $6.18 $6.33 $6.33 17,194
2015-07-29 $6.19 $6.28 $6.18 $6.18 $6.18 16,567
2015-07-28 $6.27 $6.40 $6.24 $6.29 $6.29 28,010
2015-07-27 $6.27 $6.38 $6.25 $6.28 $6.28 11,984
2015-07-24 $6.40 $6.63 $6.25 $6.25 $6.25 40,281
2015-07-23 $6.62 $6.62 $6.25 $6.43 $6.43 53,053
2015-07-22 $6.59 $6.67 $6.30 $6.61 $6.61 23,235
2015-07-21 $6.97 $6.97 $6.39 $6.59 $6.59 32,846
2015-07-20 $7.00 $7.00 $6.66 $6.89 $6.89 68,883
2015-07-17 $6.53 $7.00 $6.53 $6.99 $6.99 56,964
2015-07-16 $6.39 $6.60 $6.39 $6.60 $6.60 19,141
2015-07-15 $6.55 $6.66 $6.32 $6.39 $6.39 20,451
2015-07-14 $6.65 $6.70 $6.27 $6.48 $6.48 28,759
2015-07-13 $6.71 $6.80 $6.60 $6.63 $6.63 17,156
2015-07-10 $6.64 $6.72 $6.49 $6.65 $6.65 9,570
2015-07-09 $6.79 $6.79 $6.53 $6.75 $6.75 17,074
2015-07-08 $6.59 $6.81 $6.46 $6.59 $6.59 41,933
2015-07-07 $6.37 $6.75 $6.14 $6.71 $6.71 176,737
2015-07-06 $6.70 $6.75 $6.35 $6.38 $6.38 17,639
2015-07-02 $6.75 $6.88 $6.71 $6.75 $6.75 19,474
2015-07-01 $6.87 $6.94 $6.69 $6.71 $6.71 30,982
2015-06-30 $6.86 $6.98 $6.55 $6.95 $6.95 20,469
2015-06-29 $6.76 $6.85 $6.44 $6.77 $6.77 161,790
2015-06-26 $6.84 $6.84 $6.70 $6.76 $6.76 25,379
2015-06-25 $6.63 $6.85 $6.63 $6.79 $6.79 28,936
2015-06-24 $6.66 $6.69 $6.55 $6.65 $6.65 17,873
2015-06-23 $6.51 $6.63 $6.48 $6.63 $6.63 14,562
2015-06-22 $6.71 $6.71 $6.44 $6.54 $6.54 43,864
2015-06-19 $6.77 $6.77 $6.62 $6.75 $6.75 24,044
2015-06-18 $6.70 $6.75 $6.55 $6.75 $6.75 37,428
2015-06-17 $6.48 $6.70 $6.37 $6.69 $6.69 109,774
2015-06-16 $6.28 $6.49 $6.28 $6.45 $6.45 19,997
2015-06-15 $6.24 $6.39 $6.11 $6.30 $6.30 38,582
2015-06-12 $6.13 $6.30 $6.10 $6.29 $6.29 17,506
2015-06-11 $6.25 $6.25 $6.10 $6.10 $6.10 11,497
2015-06-10 $6.10 $6.23 $6.08 $6.23 $6.23 11,804
2015-06-09 $5.62 $6.13 $5.62 $6.10 $6.10 15,273
2015-06-08 $5.87 $5.99 $5.85 $5.96 $5.96 47,596
2015-06-05 $5.68 $5.91 $5.52 $5.84 $5.84 89,759
2015-06-04 $5.50 $5.73 $5.31 $5.59 $5.59 915,083
2015-06-03 $5.61 $5.66 $5.51 $5.51 $5.51 54,308
2015-06-02 $5.65 $5.75 $5.59 $5.59 $5.59 69,129
2015-06-01 $5.64 $5.69 $5.55 $5.64 $5.64 67,731
2015-05-29 $5.65 $5.68 $5.60 $5.63 $5.63 36,488
2015-05-28 $5.68 $5.68 $5.60 $5.61 $5.61 18,903
2015-05-27 $5.65 $5.70 $5.63 $5.64 $5.64 40,596
2015-05-26 $5.80 $5.80 $5.60 $5.67 $5.67 27,791
2015-05-22 $5.70 $6.49 $5.68 $5.76 $5.76 163,222
2015-05-21 $5.66 $5.68 $5.56 $5.61 $5.61 14,306
2015-05-20 $5.61 $5.68 $5.55 $5.65 $5.65 21,365
2015-05-19 $5.79 $5.79 $5.61 $5.63 $5.63 22,516
2015-05-18 $5.75 $5.76 $5.68 $5.73 $5.73 9,544
2015-05-15 $5.65 $5.78 $5.65 $5.73 $5.73 44,632
2015-05-14 $5.73 $5.75 $5.69 $5.69 $5.69 39,566
2015-05-13 $5.79 $5.79 $5.66 $5.66 $5.66 33,245
2015-05-12 $5.75 $5.79 $5.71 $5.79 $5.79 12,195
2015-05-11 $5.65 $5.77 $5.65 $5.72 $5.72 33,360
2015-05-08 $5.79 $5.89 $5.71 $5.71 $5.71 60,100
2015-05-07 $5.86 $5.88 $5.78 $5.80 $5.80 62,538
2015-05-06 $6.21 $6.21 $5.89 $5.94 $5.94 49,014
2015-05-05 $6.12 $6.31 $6.12 $6.28 $6.28 45,424
2015-05-04 $6.39 $6.60 $6.10 $6.21 $6.21 32,941
2015-05-01 $6.17 $6.35 $6.17 $6.33 $6.33 11,466
2015-04-30 $6.13 $6.52 $6.10 $6.29 $6.29 30,046
2015-04-29 $6.30 $6.38 $6.03 $6.15 $6.15 103,488
2015-04-28 $6.60 $6.61 $6.31 $6.40 $6.40 44,788
2015-04-27 $6.80 $6.91 $6.60 $6.60 $6.60 49,596
2015-04-24 $6.85 $6.94 $6.74 $6.79 $6.79 48,984
2015-04-23 $6.88 $6.97 $6.87 $6.87 $6.87 53,044
2015-04-22 $6.78 $6.97 $6.62 $6.84 $6.84 52,592
2015-04-21 $6.85 $6.95 $6.62 $6.83 $6.83 38,896
2015-04-20 $7.00 $7.03 $6.77 $6.88 $6.88 58,247
2015-04-17 $6.90 $6.99 $6.81 $6.93 $6.93 39,872
2015-04-16 $6.79 $6.95 $6.73 $6.90 $6.90 76,299
2015-04-15 $6.69 $6.80 $6.61 $6.79 $6.79 31,922
2015-04-14 $6.81 $6.88 $6.67 $6.72 $6.72 87,525
2015-04-13 $6.60 $6.84 $6.53 $6.81 $6.81 117,158
2015-04-10 $6.65 $6.65 $6.52 $6.63 $6.63 18,567
2015-04-09 $6.72 $6.75 $6.64 $6.65 $6.65 32,943
2015-04-08 $6.60 $6.72 $6.29 $6.69 $6.69 59,411
2015-04-07 $6.63 $6.85 $6.61 $6.63 $6.63 228,329
2015-04-06 $6.45 $6.68 $6.17 $6.63 $6.63 43,552
2015-04-02 $6.36 $6.48 $6.31 $6.46 $6.46 64,735
2015-04-01 $6.35 $6.39 $6.32 $6.36 $6.36 28,009
2015-03-31 $6.24 $6.39 $6.21 $6.35 $6.35 38,386
2015-03-30 $6.11 $6.25 $6.01 $6.25 $6.25 82,939
2015-03-27 $6.20 $6.25 $6.10 $6.13 $6.13 33,205
2015-03-26 $6.02 $6.21 $6.02 $6.20 $6.20 129,166
2015-03-25 $5.89 $6.04 $5.87 $6.02 $6.02 67,670
2015-03-24 $5.85 $5.90 $5.74 $5.90 $5.90 42,678
2015-03-23 $5.68 $5.90 $5.49 $5.86 $5.86 38,919
2015-03-20 $5.90 $5.95 $5.73 $5.73 $5.73 44,456
2015-03-19 $5.77 $5.87 $5.67 $5.87 $5.87 40,157
2015-03-18 $5.65 $5.85 $5.49 $5.73 $5.73 59,354
2015-03-17 $5.78 $5.83 $5.65 $5.77 $5.77 30,262
2015-03-16 $5.90 $5.90 $5.64 $5.77 $5.77 29,849
2015-03-13 $5.75 $5.90 $5.66 $5.85 $5.85 55,563
2015-03-12 $5.85 $5.85 $5.75 $5.76 $5.76 60,661
2015-03-11 $5.54 $5.89 $5.40 $5.82 $5.82 98,542
2015-03-10 $5.50 $5.55 $5.22 $5.49 $5.49 40,650
2015-03-09 $5.34 $5.55 $5.24 $5.43 $5.43 62,555
2015-03-06 $5.42 $5.48 $5.28 $5.32 $5.32 25,078
2015-03-05 $5.48 $5.54 $5.41 $5.42 $5.42 12,707
2015-03-04 $5.50 $5.55 $5.42 $5.48 $5.48 30,923
2015-03-03 $5.43 $5.59 $5.30 $5.52 $5.52 36,604
2015-03-02 $5.49 $5.53 $5.32 $5.52 $5.52 62,970
2015-02-27 $5.40 $5.49 $5.28 $5.49 $5.49 87,957
2015-02-26 $5.15 $5.39 $5.12 $5.35 $5.35 111,756
2015-02-25 $5.03 $5.15 $5.00 $5.08 $5.08 19,529
2015-02-24 $4.93 $5.10 $4.92 $5.10 $5.10 39,654
2015-02-23 $4.99 $5.03 $4.90 $4.96 $4.96 23,074
2015-02-20 $5.06 $5.08 $4.99 $5.05 $5.05 12,113
2015-02-19 $5.10 $5.15 $5.00 $5.11 $5.11 46,396
2015-02-18 $4.90 $5.10 $4.82 $5.10 $5.10 67,970
2015-02-17 $4.73 $5.00 $4.73 $4.93 $4.93 14,816
2015-02-13 $4.70 $4.99 $4.70 $4.75 $4.75 11,293
2015-02-12 $4.70 $4.92 $4.49 $4.79 $4.79 15,626
2015-02-11 $4.89 $5.01 $4.65 $4.73 $4.73 59,849
2015-02-10 $4.81 $5.10 $4.76 $4.94 $4.94 65,790
2015-02-09 $4.65 $4.87 $4.65 $4.87 $4.87 45,403
2015-02-06 $4.52 $4.74 $4.51 $4.65 $4.65 31,799
2015-02-05 $4.49 $4.59 $4.49 $4.49 $4.49 40,318
2015-02-04 $4.49 $4.56 $4.40 $4.51 $4.51 27,081
2015-02-03 $4.43 $4.65 $4.41 $4.50 $4.50 26,346
2015-02-02 $4.46 $4.55 $4.45 $4.50 $4.50 28,512
2015-01-30 $4.66 $4.67 $4.39 $4.46 $4.46 22,726
2015-01-29 $4.74 $4.74 $4.60 $4.61 $4.61 8,768
2015-01-28 $4.80 $4.83 $4.36 $4.46 $4.46 37,443
2015-01-27 $4.62 $4.75 $4.56 $4.62 $4.62 30,838
2015-01-26 $4.43 $4.73 $4.43 $4.62 $4.62 39,098
2015-01-23 $4.39 $4.49 $4.36 $4.39 $4.39 10,977
2015-01-22 $4.27 $4.39 $4.27 $4.39 $4.39 29,844
2015-01-21 $4.28 $4.44 $4.27 $4.28 $4.28 21,820
2015-01-20 $4.29 $4.36 $4.27 $4.32 $4.32 6,673
2015-01-16 $4.26 $4.35 $4.25 $4.30 $4.30 30,193
2015-01-15 $4.28 $4.41 $4.25 $4.25 $4.25 3,031
2015-01-14 $4.37 $4.37 $4.25 $4.30 $4.30 24,118
2015-01-13 $4.39 $4.44 $4.36 $4.44 $4.44 10,144
2015-01-12 $4.40 $4.44 $4.34 $4.44 $4.44 7,520
2015-01-09 $4.41 $4.44 $4.31 $4.42 $4.42 15,969
2015-01-08 $4.37 $4.43 $4.25 $4.39 $4.39 35,900
2015-01-07 $4.37 $4.41 $4.27 $4.37 $4.37 10,422
2015-01-06 $4.40 $4.40 $4.25 $4.37 $4.37 22,237
2015-01-05 $4.41 $4.43 $4.26 $4.32 $4.32 5,418
2015-01-02 $4.27 $4.41 $4.27 $4.41 $4.41 5,143
2014-12-31 $4.43 $4.50 $4.25 $4.26 $4.26 29,752
2014-12-30 $4.44 $4.44 $4.34 $4.35 $4.35 22,186
2014-12-29 $4.46 $4.52 $4.36 $4.40 $4.40 24,567
2014-12-26 $4.55 $4.59 $4.46 $4.46 $4.46 4,112
2014-12-24 $4.55 $4.60 $4.50 $4.56 $4.56 12,330
2014-12-23 $4.62 $4.62 $4.38 $4.53 $4.53 22,522
2014-12-22 $4.53 $4.65 $4.52 $4.62 $4.62 34,952
2014-12-19 $4.45 $4.63 $4.37 $4.50 $4.50 59,276
2014-12-18 $4.44 $4.50 $4.37 $4.46 $4.46 49,896
2014-12-17 $4.33 $4.48 $4.29 $4.37 $4.37 40,380
2014-12-16 $4.23 $4.34 $4.23 $4.33 $4.33 33,824
2014-12-15 $4.25 $4.30 $4.25 $4.25 $4.25 21,238
2014-12-12 $4.33 $4.36 $4.26 $4.26 $4.26 14,700
2014-12-11 $4.29 $4.37 $4.25 $4.32 $4.32 19,197
2014-12-10 $4.30 $4.40 $4.25 $4.27 $4.27 41,570
2014-12-09 $4.30 $4.40 $4.25 $4.26 $4.26 18,299
2014-12-08 $4.36 $4.42 $4.21 $4.34 $4.34 17,280
2014-12-05 $4.28 $4.44 $4.28 $4.44 $4.44 17,446
2014-12-04 $4.30 $4.32 $4.23 $4.25 $4.25 34,868
2014-12-03 $4.45 $4.45 $4.26 $4.29 $4.29 48,953
2014-12-02 $4.39 $4.44 $4.36 $4.42 $4.42 28,009
2014-12-01 $4.38 $4.50 $4.35 $4.37 $4.37 55,646
2014-11-28 $4.50 $4.60 $4.32 $4.36 $4.36 26,450
2014-11-26 $4.57 $4.64 $4.50 $4.55 $4.55 43,086
2014-11-25 $4.41 $4.73 $4.39 $4.61 $4.61 83,643
2014-11-24 $4.32 $4.50 $4.30 $4.47 $4.47 61,761
2014-11-21 $4.28 $4.37 $4.28 $4.32 $4.32 43,563
2014-11-20 $4.30 $4.33 $4.26 $4.28 $4.28 45,816
2014-11-19 $4.20 $4.40 $4.16 $4.29 $4.29 119,032
2014-11-18 $4.35 $4.35 $4.20 $4.21 $4.21 43,122
2014-11-17 $4.29 $4.35 $4.25 $4.27 $4.27 31,981
2014-11-14 $4.25 $4.52 $4.19 $4.38 $4.38 148,523

Sharps Compliance Corp (SMED) News Headlines

Recent Sharps Compliance Corp (SMED) News
Time Published Title News Site