Schmitt Industries Inc (SMIT) Exchange: NASDAQ

Data as of March 28, 2024

$0.03 ($0.00) 0.00%

Schmitt Industries Inc - Daily Information
Click for more stock information on Schmitt Industries Inc.
Daily Information Data
Date March 28, 2024
Open $0.03
Previous Close $0.03
High $0.03
Low $0.03
Adjusted Open $0.03
Previous Adjusted Close $0.03
Adjusted High $0.03
Adjusted Low $0.03

About Schmitt Industries Inc (SMIT)

Schmitt is a holding company owning subsidiaries engaged in diverse business activities. The Company was originally incorporated under the laws of British Columbia, Canada, in 1984 and was reincorporated under the laws of the State of Oregon in 1995. Schmitt's operating businesses include propane tank monitoring solutions, precision measurement solutions and ice cream production and distribution. The Company operates as two reportable segments: the Measurement Segment ("SMS") and the Ice Cream Segment, which is comprised of Ample Hills Creamery, a beloved ice cream manufacturer and retailer based in Brooklyn, NY.

Historical Stock Data for Schmitt Industries Inc (SMIT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-21 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-20 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-19 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-18 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-15 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-14 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-13 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-12 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-11 $0.03 $0.03 $0.03 $0.03 $0.03 2,459
2024-03-08 $0.03 $0.03 $0.03 $0.03 $0.03 310
2024-03-07 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-06 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-03-05 $0.03 $0.03 $0.03 $0.03 $0.03 1,695
2024-03-04 $0.03 $0.03 $0.03 $0.03 $0.03 3,668
2024-03-01 $0.03 $0.03 $0.03 $0.03 $0.03 1,675
2024-02-29 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-28 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-27 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-26 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-23 $0.03 $0.03 $0.03 $0.03 $0.03 1,675
2024-02-22 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-21 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-20 $0.03 $0.03 $0.03 $0.03 $0.03 707
2024-02-16 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-15 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-14 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-13 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-12 $0.03 $0.03 $0.03 $0.03 $0.03 1
2024-02-09 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-08 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-07 $0.03 $0.03 $0.03 $0.03 $0.03 711
2024-02-06 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-05 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-02-02 $0.03 $0.03 $0.03 $0.03 $0.03 65
2024-02-01 $0.03 $0.03 $0.03 $0.03 $0.03 900
2024-01-31 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-01-30 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-01-29 $0.03 $0.03 $0.03 $0.03 $0.03 416
2024-01-26 $0.03 $0.03 $0.03 $0.03 $0.03 1
2024-01-25 $0.03 $0.03 $0.03 $0.03 $0.03 1,000
2024-01-24 $0.03 $0.03 $0.03 $0.03 $0.03 3,800
2024-01-23 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-01-22 $0.03 $0.03 $0.03 $0.03 $0.03 3,800
2024-01-19 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-01-18 $0.03 $0.03 $0.03 $0.03 $0.03 240
2024-01-17 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-01-16 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-01-12 $0.03 $0.03 $0.03 $0.03 $0.03 13
2024-01-11 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-01-10 $0.03 $0.03 $0.03 $0.03 $0.03 47,298
2024-01-09 $0.03 $0.03 $0.03 $0.03 $0.03 100
2024-01-08 $0.03 $0.03 $0.03 $0.03 $0.03 40,269
2024-01-05 $0.03 $0.03 $0.03 $0.03 $0.03 10,000
2024-01-04 $0.03 $0.03 $0.03 $0.03 $0.03 0
2024-01-03 $0.03 $0.03 $0.03 $0.03 $0.03 10,000
2024-01-02 $0.03 $0.03 $0.03 $0.03 $0.03 200
2023-12-29 $0.03 $0.03 $0.03 $0.03 $0.03 5,677
2023-12-28 $0.03 $0.03 $0.03 $0.03 $0.03 1,497
2023-12-27 $0.03 $0.03 $0.03 $0.03 $0.03 19
2023-12-26 $0.03 $0.03 $0.03 $0.03 $0.03 0
2023-12-22 $0.03 $0.03 $0.03 $0.03 $0.03 19
2023-12-21 $0.03 $0.03 $0.03 $0.03 $0.03 66,094
2023-12-20 $0.03 $0.03 $0.03 $0.03 $0.03 2,300
2023-12-19 $0.03 $0.03 $0.03 $0.03 $0.03 2,300
2023-12-18 $0.03 $0.03 $0.03 $0.03 $0.03 663
2023-12-15 $0.03 $0.03 $0.03 $0.03 $0.03 17,080
2023-12-14 $0.03 $0.03 $0.03 $0.03 $0.03 14,000
2023-12-13 $0.03 $0.03 $0.03 $0.03 $0.03 150
2023-12-12 $0.03 $0.03 $0.03 $0.03 $0.03 100
2023-12-11 $0.03 $0.03 $0.03 $0.03 $0.03 15,002
2023-12-08 $0.03 $0.03 $0.03 $0.03 $0.03 737
2023-12-07 $0.03 $0.03 $0.03 $0.03 $0.03 2,152
2023-12-06 $0.03 $0.03 $0.03 $0.03 $0.03 625
2023-12-05 $0.03 $0.03 $0.03 $0.03 $0.03 4,213
2023-12-04 $0.03 $0.03 $0.03 $0.03 $0.03 38,247
2023-12-01 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-11-30 $0.02 $0.02 $0.02 $0.02 $0.02 30,023
2023-11-29 $0.03 $0.03 $0.03 $0.03 $0.03 1
2023-11-28 $0.03 $0.03 $0.03 $0.03 $0.03 100
2023-11-27 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-11-24 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-11-22 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-11-21 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-11-20 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-11-17 $0.02 $0.02 $0.02 $0.02 $0.02 1,070
2023-11-16 $0.03 $0.03 $0.03 $0.03 $0.03 100
2023-11-15 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-11-14 $0.02 $0.02 $0.02 $0.02 $0.02 8,992
2023-11-13 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-11-10 $0.03 $0.03 $0.02 $0.02 $0.02 51,295
2023-11-09 $0.03 $0.03 $0.03 $0.03 $0.03 0
2023-11-08 $0.03 $0.03 $0.03 $0.03 $0.03 113
2023-11-07 $0.03 $0.03 $0.03 $0.03 $0.03 389
2023-11-06 $0.03 $0.03 $0.03 $0.03 $0.03 414
2023-11-03 $0.05 $0.05 $0.05 $0.05 $0.05 738
2023-11-02 $0.05 $0.05 $0.05 $0.05 $0.05 0
2023-11-01 $0.05 $0.05 $0.05 $0.05 $0.05 0
2023-10-31 $0.04 $0.05 $0.04 $0.05 $0.05 738
2023-10-30 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-10-27 $0.04 $0.04 $0.04 $0.04 $0.04 6
2023-10-26 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-10-25 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-10-24 $0.04 $0.04 $0.04 $0.04 $0.04 201
2023-10-23 $0.03 $0.03 $0.03 $0.03 $0.03 0
2023-10-20 $0.03 $0.03 $0.03 $0.03 $0.03 0
2023-10-19 $0.03 $0.03 $0.03 $0.03 $0.03 30
2023-10-18 $0.03 $0.03 $0.03 $0.03 $0.03 300
2023-10-17 $0.03 $0.03 $0.03 $0.03 $0.03 0
2023-10-16 $0.03 $0.03 $0.03 $0.03 $0.03 6,529
2023-10-13 $0.03 $0.03 $0.03 $0.03 $0.03 0
2023-10-12 $0.03 $0.03 $0.03 $0.03 $0.03 0
2023-10-11 $0.03 $0.03 $0.03 $0.03 $0.03 0
2023-10-10 $0.03 $0.03 $0.03 $0.03 $0.03 225
2023-10-09 $0.03 $0.03 $0.03 $0.03 $0.03 25
2023-10-06 $0.03 $0.03 $0.03 $0.03 $0.03 1,080
2023-10-05 $0.03 $0.03 $0.03 $0.03 $0.03 38
2023-10-04 $0.03 $0.03 $0.03 $0.03 $0.03 0
2023-10-03 $0.03 $0.03 $0.03 $0.03 $0.03 6,769
2023-10-02 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-09-29 $0.02 $0.02 $0.02 $0.02 $0.02 1
2023-09-28 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-09-27 $0.02 $0.02 $0.02 $0.02 $0.02 41,000
2023-09-26 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-09-25 $0.02 $0.02 $0.02 $0.02 $0.02 1
2023-09-22 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-09-21 $0.02 $0.02 $0.02 $0.02 $0.02 4
2023-09-20 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-09-19 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-09-18 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-09-15 $0.02 $0.02 $0.02 $0.02 $0.02 200
2023-09-14 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-09-13 $0.02 $0.02 $0.02 $0.02 $0.02 100
2023-09-12 $0.02 $0.02 $0.02 $0.02 $0.02 1
2023-09-11 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-09-08 $0.02 $0.02 $0.02 $0.02 $0.02 500
2023-09-07 $0.02 $0.02 $0.02 $0.02 $0.02 200
2023-09-06 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-09-05 $0.02 $0.02 $0.02 $0.02 $0.02 10
2023-09-01 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-31 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-30 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-29 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-28 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-25 $0.02 $0.02 $0.02 $0.02 $0.02 11,700
2023-08-24 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-23 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-22 $0.02 $0.02 $0.02 $0.02 $0.02 177
2023-08-21 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-18 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-17 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-16 $0.02 $0.02 $0.02 $0.02 $0.02 300
2023-08-15 $0.02 $0.02 $0.02 $0.02 $0.02 301
2023-08-14 $0.02 $0.02 $0.02 $0.02 $0.02 5
2023-08-11 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-10 $0.02 $0.02 $0.02 $0.02 $0.02 2,400
2023-08-09 $0.02 $0.02 $0.02 $0.02 $0.02 2,000
2023-08-08 $0.24 $0.24 $0.02 $0.02 $0.02 12,351
2023-08-07 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-04 $0.02 $0.02 $0.02 $0.02 $0.02 100
2023-08-03 $0.02 $0.02 $0.02 $0.02 $0.02 0
2023-08-02 $0.02 $0.02 $0.02 $0.02 $0.02 250
2023-08-01 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-07-31 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-07-28 $0.01 $0.01 $0.01 $0.01 $0.01 11
2023-07-27 $0.01 $0.01 $0.01 $0.01 $0.01 6,340
2023-07-26 $0.01 $0.01 $0.01 $0.01 $0.01 1
2023-07-25 $0.01 $0.01 $0.01 $0.01 $0.01 9,233
2023-07-24 $0.01 $0.01 $0.01 $0.01 $0.01 108
2023-07-21 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-07-20 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-07-19 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-07-18 $0.01 $0.01 $0.01 $0.01 $0.01 108
2023-07-17 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-07-14 $0.01 $0.01 $0.01 $0.01 $0.01 60
2023-07-13 $0.01 $0.01 $0.01 $0.01 $0.01 1,018
2023-07-12 $0.01 $0.01 $0.01 $0.01 $0.01 5
2023-07-11 $0.01 $0.01 $0.01 $0.01 $0.01 1,083
2023-07-10 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-07-07 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-07-06 $0.01 $0.01 $0.01 $0.01 $0.01 7,283
2023-07-05 $0.01 $0.01 $0.01 $0.01 $0.01 9,543
2023-07-03 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-06-30 $0.01 $0.01 $0.01 $0.01 $0.01 9,543
2023-06-29 $0.01 $0.01 $0.01 $0.01 $0.01 1,499
2023-06-28 $0.01 $0.01 $0.01 $0.01 $0.01 1,000
2023-06-27 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-06-26 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-06-23 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-06-22 $0.01 $0.01 $0.01 $0.01 $0.01 215
2023-06-21 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-06-20 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-06-16 $0.01 $0.01 $0.01 $0.01 $0.01 3
2023-06-15 $0.01 $0.01 $0.01 $0.01 $0.01 28
2023-06-14 $0.01 $0.01 $0.01 $0.01 $0.01 100
2023-06-13 $0.01 $0.01 $0.01 $0.01 $0.01 1
2023-06-12 $0.01 $0.01 $0.01 $0.01 $0.01 600
2023-06-09 $0.01 $0.01 $0.01 $0.01 $0.01 100
2023-06-08 $0.01 $0.01 $0.01 $0.01 $0.01 101
2023-06-07 $0.01 $0.01 $0.01 $0.01 $0.01 175
2023-06-06 $0.01 $0.01 $0.01 $0.01 $0.01 100
2023-06-05 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-06-02 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-06-01 $0.01 $0.01 $0.01 $0.01 $0.01 6
2023-05-31 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-05-30 $0.01 $0.01 $0.01 $0.01 $0.01 1
2023-05-26 $0.01 $0.01 $0.01 $0.01 $0.01 6,000
2023-05-25 $0.01 $0.01 $0.01 $0.01 $0.01 300
2023-05-24 $0.01 $0.01 $0.01 $0.01 $0.01 200
2023-05-23 $0.01 $0.01 $0.01 $0.01 $0.01 3,468
2023-05-22 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-05-19 $0.01 $0.01 $0.01 $0.01 $0.01 1,000
2023-05-18 $0.01 $0.01 $0.01 $0.01 $0.01 242
2023-05-17 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-05-16 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-05-15 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-05-12 $0.01 $0.01 $0.01 $0.01 $0.01 1
2023-05-11 $0.01 $0.01 $0.01 $0.01 $0.01 2,319
2023-05-10 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-05-09 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-05-08 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-05-05 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-05-04 $0.01 $0.01 $0.01 $0.01 $0.01 277
2023-05-03 $0.01 $0.01 $0.01 $0.01 $0.01 100
2023-05-02 $0.01 $0.01 $0.01 $0.01 $0.01 131
2023-05-01 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-04-28 $0.01 $0.01 $0.01 $0.01 $0.01 200
2023-04-27 $0.01 $0.01 $0.01 $0.01 $0.01 1,300
2023-04-25 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-04-24 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-04-21 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-04-20 $0.01 $0.01 $0.01 $0.01 $0.01 180
2023-04-19 $0.01 $0.01 $0.01 $0.01 $0.01 4,350
2023-04-18 $0.01 $0.01 $0.01 $0.01 $0.01 2,502
2023-04-17 $0.01 $0.01 $0.01 $0.01 $0.01 22,772
2023-04-14 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-04-13 $0.01 $0.01 $0.01 $0.01 $0.01 2
2023-04-12 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-04-11 $0.01 $0.01 $0.01 $0.01 $0.01 17,600
2023-04-10 $0.01 $0.01 $0.01 $0.01 $0.01 45
2023-04-06 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-04-05 $0.01 $0.01 $0.01 $0.01 $0.01 3
2023-04-04 $0.01 $0.01 $0.01 $0.01 $0.01 113
2023-04-03 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-03-31 $0.01 $0.01 $0.01 $0.01 $0.01 148
2023-03-30 $0.01 $0.01 $0.01 $0.01 $0.01 5,143
2023-03-29 $0.01 $0.01 $0.01 $0.01 $0.01 727
2023-03-28 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-03-27 $0.01 $0.01 $0.01 $0.01 $0.01 727
2023-03-24 $0.01 $0.01 $0.01 $0.01 $0.01 145
2023-03-23 $0.01 $0.01 $0.01 $0.01 $0.01 10,000
2023-03-22 $0.01 $0.01 $0.01 $0.01 $0.01 572
2023-03-21 $0.01 $0.01 $0.01 $0.01 $0.01 10
2023-03-20 $0.01 $0.01 $0.01 $0.01 $0.01 4,091
2023-03-17 $0.01 $0.01 $0.01 $0.01 $0.01 0
2023-03-16 $0.01 $0.01 $0.01 $0.01 $0.01 21,627
2023-03-15 $0.01 $0.01 $0.01 $0.01 $0.01 21,627
2023-03-14 $0.01 $0.01 $0.01 $0.01 $0.01 17,101
2023-03-13 $0.01 $0.01 $0.01 $0.01 $0.01 60,295
2023-03-10 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-03-09 $0.04 $0.04 $0.04 $0.04 $0.04 26
2023-03-08 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-03-07 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-03-06 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-03-03 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-03-02 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-03-01 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-02-28 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-02-27 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-02-24 $0.04 $0.04 $0.04 $0.04 $0.04 303
2023-02-23 $0.03 $0.04 $0.03 $0.04 $0.04 13,000
2023-02-22 $0.04 $0.04 $0.04 $0.04 $0.04 8,895
2023-02-21 $0.03 $0.04 $0.03 $0.04 $0.04 4,908
2023-02-17 $0.04 $0.04 $0.04 $0.04 $0.04 78
2023-02-16 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-02-15 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-02-14 $0.04 $0.04 $0.04 $0.04 $0.04 0
2023-02-13 $0.04 $0.04 $0.04 $0.04 $0.04 103
2023-02-10 $0.03 $0.04 $0.03 $0.04 $0.04 11,150
2023-02-09 $0.03 $0.04 $0.03 $0.04 $0.04 15,014
2023-02-08 $0.19 $0.19 $0.19 $0.19 $0.19 50
2023-02-07 $0.19 $0.19 $0.19 $0.19 $0.19 0
2023-02-06 $0.20 $0.20 $0.03 $0.19 $0.19 13,676
2023-02-03 $0.04 $0.04 $0.04 $0.04 $0.04 111
2023-02-02 $0.03 $0.04 $0.03 $0.04 $0.04 3,474
2023-02-01 $0.03 $0.20 $0.03 $0.03 $0.03 16,062
2023-01-31 $0.04 $0.04 $0.04 $0.04 $0.04 319
2023-01-30 $0.04 $0.04 $0.04 $0.04 $0.04 10
2023-01-27 $0.04 $0.04 $0.04 $0.04 $0.04 1,219
2023-01-26 $0.01 $0.01 $0.01 $0.01 $0.01 2,100
2023-01-25 $0.13 $0.13 $0.13 $0.13 $0.13 448
2023-01-24 $0.04 $0.04 $0.04 $0.04 $0.04 4,466
2023-01-23 $0.03 $0.24 $0.03 $0.04 $0.04 52,111
2023-01-20 $0.04 $0.04 $0.04 $0.04 $0.04 37,248
2023-01-19 $0.03 $0.04 $0.03 $0.04 $0.04 8,890
2023-01-18 $0.20 $0.20 $0.01 $0.09 $0.09 159,996
2023-01-17 $0.25 $0.35 $0.20 $0.25 $0.25 396,082
2023-01-13 $0.40 $0.44 $0.38 $0.42 $0.42 152,578
2023-01-12 $0.40 $0.40 $0.36 $0.38 $0.38 63,501
2023-01-11 $0.43 $0.45 $0.37 $0.41 $0.41 133,980
2023-01-10 $0.30 $0.42 $0.30 $0.40 $0.40 450,616
2023-01-09 $0.31 $0.35 $0.27 $0.31 $0.31 164,489
2023-01-06 $0.31 $0.54 $0.28 $0.29 $0.29 1,262,976
2023-01-05 $0.38 $0.42 $0.28 $0.28 $0.28 98,928
2023-01-04 $0.30 $0.43 $0.30 $0.37 $0.37 793,144
2023-01-03 $0.33 $0.33 $0.27 $0.31 $0.31 195,624
2022-12-30 $0.28 $0.36 $0.23 $0.30 $0.30 538,349
2022-12-29 $0.28 $0.28 $0.23 $0.26 $0.26 257,776
2022-12-28 $0.34 $0.34 $0.23 $0.24 $0.24 625,920
2022-12-27 $0.29 $0.59 $0.28 $0.37 $0.37 3,107,741
2022-12-23 $0.31 $0.33 $0.25 $0.27 $0.27 139,039
2022-12-22 $0.30 $0.32 $0.21 $0.32 $0.32 495,349
2022-12-21 $0.46 $0.46 $0.27 $0.29 $0.29 392,866
2022-12-20 $0.47 $0.52 $0.46 $0.46 $0.46 95,113
2022-12-19 $0.79 $0.79 $0.39 $0.46 $0.46 220,247
2022-12-16 $0.80 $0.83 $0.80 $0.83 $0.83 13,278
2022-12-15 $0.82 $0.87 $0.80 $0.83 $0.83 39,700
2022-12-14 $0.85 $0.85 $0.82 $0.84 $0.84 9,166
2022-12-13 $0.84 $0.84 $0.81 $0.82 $0.82 11,099
2022-12-12 $0.87 $0.87 $0.79 $0.80 $0.80 9,987
2022-12-09 $0.85 $0.99 $0.82 $0.86 $0.86 10,228
2022-12-08 $0.92 $0.92 $0.81 $0.81 $0.81 4,133
2022-12-07 $0.87 $0.95 $0.87 $0.88 $0.88 14,141
2022-12-06 $1.00 $1.00 $0.94 $0.94 $0.94 3,610
2022-12-05 $0.96 $1.06 $0.91 $0.91 $0.91 4,023
2022-12-02 $0.96 $1.12 $0.96 $1.02 $1.02 3,687
2022-12-01 $1.01 $1.02 $0.90 $0.96 $0.96 19,556
2022-11-30 $1.05 $1.05 $1.05 $1.05 $1.05 459
2022-11-29 $1.05 $1.08 $0.99 $1.00 $1.00 5,976
2022-11-28 $1.06 $1.07 $1.06 $1.07 $1.07 1,644
2022-11-25 $1.00 $1.07 $1.00 $1.07 $1.07 2,310
2022-11-23 $1.00 $1.00 $1.00 $1.00 $1.00 4,646
2022-11-22 $0.92 $1.19 $0.92 $1.08 $1.08 180,499
2022-11-21 $0.98 $1.04 $0.94 $1.01 $1.01 5,858
2022-11-18 $1.13 $1.14 $0.98 $1.05 $1.05 34,787
2022-11-17 $1.16 $1.27 $1.07 $1.17 $1.17 28,489
2022-11-16 $1.03 $1.16 $1.01 $1.16 $1.16 9,009
2022-11-15 $1.07 $1.16 $0.92 $1.16 $1.16 29,614
2022-11-14 $1.04 $1.16 $1.00 $1.11 $1.11 5,348
2022-11-11 $0.81 $1.14 $0.81 $1.07 $1.07 33,301
2022-11-10 $1.00 $1.29 $0.97 $1.23 $1.23 130,162
2022-11-09 $1.00 $1.00 $0.93 $0.93 $0.93 21,203
2022-11-08 $1.05 $1.05 $0.94 $1.04 $1.04 26,597
2022-11-07 $1.23 $1.26 $1.08 $1.09 $1.09 39,554
2022-11-04 $1.20 $1.28 $1.20 $1.24 $1.24 19,603
2022-11-03 $1.16 $1.25 $1.10 $1.17 $1.17 81,302
2022-11-02 $1.31 $1.36 $1.15 $1.18 $1.18 35,040
2022-11-01 $1.30 $1.38 $1.30 $1.35 $1.35 5,916
2022-10-31 $1.49 $1.56 $1.29 $1.29 $1.29 34,994
2022-10-28 $1.73 $1.73 $1.55 $1.61 $1.61 15,285
2022-10-27 $1.51 $1.74 $1.51 $1.74 $1.74 46,411
2022-10-26 $1.46 $1.59 $1.46 $1.51 $1.51 37,140
2022-10-25 $1.29 $1.41 $1.25 $1.37 $1.37 28,868
2022-10-24 $1.44 $1.46 $1.29 $1.34 $1.34 31,256
2022-10-21 $1.41 $1.55 $1.41 $1.49 $1.49 17,128
2022-10-20 $1.37 $1.48 $1.37 $1.41 $1.41 39,139
2022-10-19 $1.40 $1.50 $1.30 $1.46 $1.46 14,490
2022-10-18 $1.29 $1.51 $1.20 $1.51 $1.51 62,020
2022-10-17 $1.54 $1.61 $1.24 $1.27 $1.27 143,325
2022-10-14 $1.95 $2.00 $1.45 $1.62 $1.62 378,525
2022-10-13 $1.95 $2.06 $1.83 $1.99 $1.99 22,282
2022-10-12 $1.98 $1.98 $1.98 $1.98 $1.98 329
2022-10-11 $1.81 $1.98 $1.81 $1.96 $1.96 19,050
2022-10-10 $1.88 $1.88 $1.80 $1.80 $1.80 1,386
2022-10-07 $2.11 $2.11 $1.90 $1.90 $1.90 18,280
2022-10-06 $2.13 $2.17 $2.12 $2.16 $2.16 10,619
2022-10-05 $2.10 $2.12 $2.10 $2.10 $2.10 10,734
2022-10-04 $2.13 $2.18 $2.05 $2.07 $2.07 18,059
2022-10-03 $2.12 $2.14 $2.08 $2.08 $2.08 10,912
2022-09-30 $1.86 $2.08 $1.86 $2.07 $2.07 10,716
2022-09-29 $2.01 $2.01 $1.81 $1.87 $1.87 30,595
2022-09-28 $1.92 $1.97 $1.83 $1.93 $1.93 26,433
2022-09-27 $2.25 $2.25 $1.92 $1.92 $1.92 46,012
2022-09-26 $2.03 $2.33 $2.03 $2.07 $2.07 97,566
2022-09-23 $2.15 $2.22 $2.01 $2.06 $2.06 47,805
2022-09-22 $3.00 $3.04 $2.11 $2.28 $2.28 477,515
2022-09-21 $3.69 $3.69 $3.12 $3.12 $3.12 95,806
2022-09-20 $3.79 $3.80 $3.75 $3.80 $3.80 12,244
2022-09-19 $3.86 $3.89 $3.70 $3.89 $3.89 6,285
2022-09-16 $3.82 $3.89 $3.68 $3.89 $3.89 20,166
2022-09-15 $3.83 $3.85 $3.75 $3.79 $3.79 26,526
2022-09-14 $3.83 $3.94 $3.73 $3.78 $3.78 21,334
2022-09-13 $3.75 $3.93 $3.75 $3.82 $3.82 8,158
2022-09-12 $3.85 $3.96 $3.73 $3.81 $3.81 25,136
2022-09-09 $3.94 $4.05 $3.93 $3.98 $3.98 10,396
2022-09-08 $3.93 $3.93 $3.90 $3.90 $3.90 1,877
2022-09-07 $4.02 $4.02 $3.90 $3.90 $3.90 2,204
2022-09-06 $3.95 $3.95 $3.95 $3.95 $3.95 816
2022-09-02 $3.92 $3.94 $3.74 $3.93 $3.93 29,112
2022-09-01 $4.02 $4.09 $3.88 $3.93 $3.93 23,856
2022-08-31 $4.06 $4.10 $4.00 $4.06 $4.06 6,604
2022-08-30 $4.15 $4.15 $3.92 $3.97 $3.97 16,751
2022-08-29 $4.15 $4.16 $4.09 $4.16 $4.16 4,237
2022-08-26 $4.09 $4.15 $4.09 $4.11 $4.11 1,601
2022-08-25 $4.10 $4.16 $4.08 $4.16 $4.16 23,628
2022-08-24 $4.07 $4.11 $3.98 $4.10 $4.10 8,153
2022-08-23 $4.08 $4.12 $4.08 $4.12 $4.12 2,875
2022-08-22 $4.16 $4.16 $4.11 $4.13 $4.13 9,097
2022-08-19 $4.13 $4.17 $4.13 $4.17 $4.17 875
2022-08-18 $4.10 $4.19 $4.10 $4.19 $4.19 21,379
2022-08-17 $4.12 $4.14 $4.12 $4.14 $4.14 1,163
2022-08-16 $4.14 $4.35 $4.10 $4.14 $4.14 34,231
2022-08-15 $4.03 $4.13 $4.02 $4.12 $4.12 5,495
2022-08-12 $4.14 $4.14 $4.08 $4.10 $4.10 5,969
2022-08-11 $4.01 $4.15 $4.01 $4.14 $4.14 3,996
2022-08-10 $4.16 $4.16 $4.00 $4.14 $4.14 33,400
2022-08-09 $4.18 $4.20 $4.11 $4.14 $4.14 10,517
2022-08-08 $4.26 $4.26 $4.10 $4.20 $4.20 11,826
2022-08-05 $4.12 $4.27 $4.12 $4.20 $4.20 5,753
2022-08-04 $4.30 $4.45 $4.19 $4.23 $4.23 43,342
2022-08-03 $4.43 $4.48 $4.33 $4.36 $4.36 18,197
2022-08-02 $4.44 $4.50 $4.39 $4.45 $4.45 11,929
2022-08-01 $4.35 $4.50 $4.25 $4.46 $4.46 6,966
2022-07-29 $4.28 $4.50 $4.20 $4.45 $4.45 8,806
2022-07-28 $4.44 $4.61 $4.33 $4.37 $4.37 8,051
2022-07-27 $4.47 $4.50 $4.33 $4.45 $4.45 9,740
2022-07-26 $4.19 $4.41 $4.19 $4.39 $4.39 15,842
2022-07-25 $4.03 $4.42 $4.03 $4.31 $4.31 20,855
2022-07-22 $4.18 $4.49 $3.96 $3.99 $3.99 20,064
2022-07-21 $4.26 $4.50 $4.01 $4.13 $4.13 83,664
2022-07-20 $4.83 $4.99 $3.90 $3.94 $3.94 201,518
2022-07-19 $4.99 $5.00 $4.55 $4.75 $4.75 6,291
2022-07-18 $4.81 $4.81 $4.57 $4.70 $4.70 4,522
2022-07-15 $4.40 $4.56 $4.40 $4.41 $4.41 3,836
2022-07-14 $4.43 $4.47 $4.18 $4.43 $4.43 5,866
2022-07-13 $4.16 $4.47 $4.16 $4.47 $4.47 2,744
2022-07-12 $4.38 $4.38 $4.10 $4.19 $4.19 13,710
2022-07-11 $4.38 $4.38 $4.22 $4.26 $4.26 2,736
2022-07-08 $3.97 $4.20 $3.94 $4.08 $4.08 5,659
2022-07-07 $3.88 $4.00 $3.88 $3.98 $3.98 1,116
2022-07-06 $3.78 $4.00 $3.78 $4.00 $4.00 1,142
2022-07-05 $3.87 $3.90 $3.74 $3.81 $3.81 5,065
2022-07-01 $3.88 $3.90 $3.87 $3.88 $3.88 861
2022-06-30 $3.89 $3.90 $3.89 $3.90 $3.90 577
2022-06-29 $3.86 $3.86 $3.85 $3.85 $3.85 1,070
2022-06-28 $3.91 $3.96 $3.91 $3.96 $3.96 2,336
2022-06-27 $3.87 $4.02 $3.87 $4.02 $4.02 1,283
2022-06-24 $3.86 $3.98 $3.86 $3.98 $3.98 1,589
2022-06-23 $3.86 $3.98 $3.85 $3.93 $3.93 2,651
2022-06-22 $3.80 $3.95 $3.80 $3.89 $3.89 1,622
2022-06-21 $3.97 $3.98 $3.93 $3.95 $3.95 4,216
2022-06-17 $3.93 $4.00 $3.81 $3.99 $3.99 9,026
2022-06-16 $3.99 $4.10 $3.76 $4.10 $4.10 7,966
2022-06-15 $3.87 $3.93 $3.81 $3.92 $3.92 26,631
2022-06-14 $4.05 $4.05 $3.89 $3.89 $3.89 1,499
2022-06-13 $4.17 $4.17 $4.00 $4.01 $4.01 3,530
2022-06-10 $4.15 $4.17 $4.04 $4.12 $4.12 5,344
2022-06-09 $4.11 $4.36 $4.03 $4.22 $4.22 14,637
2022-06-08 $4.21 $4.21 $4.21 $4.21 $4.21 38
2022-06-07 $4.16 $4.42 $4.16 $4.21 $4.21 10,243
2022-06-06 $4.18 $4.22 $4.18 $4.21 $4.21 1,219
2022-06-03 $4.12 $4.20 $4.03 $4.06 $4.06 1,695
2022-06-02 $4.20 $4.27 $4.04 $4.16 $4.16 16,257
2022-06-01 $4.42 $4.43 $4.09 $4.22 $4.22 22,979
2022-05-31 $4.45 $4.48 $4.36 $4.44 $4.44 10,510
2022-05-27 $4.35 $4.63 $4.35 $4.42 $4.42 49,247
2022-05-26 $4.47 $4.50 $4.40 $4.46 $4.46 4,292
2022-05-25 $4.36 $4.50 $4.33 $4.40 $4.40 5,302
2022-05-24 $4.41 $4.50 $4.41 $4.50 $4.50 997
2022-05-23 $4.65 $4.85 $4.50 $4.55 $4.55 9,982
2022-05-20 $4.78 $4.87 $4.71 $4.78 $4.78 8,221
2022-05-19 $4.93 $4.93 $4.80 $4.90 $4.90 1,715
2022-05-18 $4.93 $5.00 $4.78 $4.97 $4.97 5,648
2022-05-17 $4.69 $5.00 $4.69 $4.99 $4.99 12,300
2022-05-16 $4.62 $4.86 $4.48 $4.76 $4.76 4,856
2022-05-13 $4.80 $4.95 $4.63 $4.90 $4.90 43,588
2022-05-12 $4.75 $4.86 $4.44 $4.77 $4.77 15,953
2022-05-11 $4.62 $4.90 $4.61 $4.61 $4.61 5,997
2022-05-10 $5.00 $5.10 $4.66 $4.72 $4.72 39,667
2022-05-09 $4.85 $5.10 $4.71 $5.06 $5.06 24,688
2022-05-06 $4.85 $5.20 $4.60 $5.00 $5.00 76,265
2022-05-05 $4.99 $5.18 $4.71 $4.87 $4.87 50,001
2022-05-04 $4.50 $4.85 $4.37 $4.67 $4.67 17,052
2022-05-03 $4.42 $4.54 $4.34 $4.52 $4.52 14,484
2022-05-02 $4.41 $4.44 $4.40 $4.44 $4.44 1,880
2022-04-29 $4.86 $4.99 $4.36 $4.43 $4.43 10,988
2022-04-28 $4.42 $4.50 $4.42 $4.47 $4.47 4,402
2022-04-27 $4.42 $4.47 $4.29 $4.35 $4.35 3,791
2022-04-26 $4.47 $4.48 $4.47 $4.48 $4.48 3,261
2022-04-25 $4.56 $4.58 $4.30 $4.48 $4.48 4,647
2022-04-22 $4.63 $4.63 $4.60 $4.60 $4.60 1,119
2022-04-21 $4.48 $4.48 $4.47 $4.47 $4.47 681
2022-04-20 $4.48 $4.75 $4.41 $4.46 $4.46 10,134
2022-04-19 $4.49 $4.75 $4.47 $4.48 $4.48 5,805
2022-04-18 $4.75 $4.81 $4.38 $4.38 $4.38 18,227
2022-04-14 $4.89 $4.89 $4.75 $4.87 $4.87 7,017
2022-04-13 $5.00 $5.00 $4.80 $4.80 $4.80 9,135
2022-04-12 $4.85 $4.94 $4.80 $4.82 $4.82 3,656
2022-04-11 $4.80 $4.96 $4.75 $4.75 $4.75 3,458
2022-04-08 $4.88 $4.88 $4.70 $4.70 $4.70 5,405
2022-04-07 $4.79 $4.85 $4.79 $4.81 $4.81 7,082
2022-04-06 $4.87 $4.90 $4.81 $4.81 $4.81 7,616
2022-04-05 $5.00 $5.00 $4.88 $4.91 $4.91 5,421
2022-04-04 $4.84 $5.30 $4.83 $4.87 $4.87 58,158
2022-04-01 $4.89 $4.91 $4.78 $4.80 $4.80 4,766
2022-03-31 $4.95 $4.96 $4.82 $4.88 $4.88 8,220
2022-03-30 $4.85 $5.00 $4.79 $4.96 $4.96 2,989
2022-03-29 $4.88 $4.91 $4.78 $4.79 $4.79 6,120
2022-03-28 $4.70 $4.94 $4.66 $4.88 $4.88 21,804
2022-03-25 $4.37 $4.96 $4.36 $4.70 $4.70 26,779
2022-03-24 $4.26 $4.36 $4.16 $4.33 $4.33 27,922
2022-03-23 $4.28 $4.33 $4.20 $4.21 $4.21 7,596
2022-03-22 $4.34 $4.42 $4.30 $4.30 $4.30 7,602
2022-03-21 $4.26 $4.43 $4.26 $4.38 $4.38 9,329
2022-03-18 $4.21 $4.32 $4.20 $4.31 $4.31 10,755
2022-03-17 $4.33 $4.33 $4.19 $4.22 $4.22 18,449
2022-03-16 $4.31 $4.37 $4.10 $4.26 $4.26 37,948
2022-03-15 $4.32 $4.33 $4.21 $4.24 $4.24 5,117
2022-03-14 $4.30 $4.40 $4.22 $4.24 $4.24 19,923
2022-03-11 $4.46 $4.46 $4.40 $4.40 $4.40 1,619
2022-03-10 $4.46 $4.46 $4.46 $4.46 $4.46 662
2022-03-09 $4.50 $4.50 $4.43 $4.49 $4.49 2,830
2022-03-08 $4.56 $4.56 $4.49 $4.50 $4.50 5,425
2022-03-07 $4.69 $4.76 $4.60 $4.60 $4.60 11,450
2022-03-04 $4.78 $4.83 $4.68 $4.83 $4.83 2,481
2022-03-03 $4.75 $4.76 $4.68 $4.69 $4.69 4,732
2022-03-02 $4.82 $4.90 $4.75 $4.80 $4.80 1,912
2022-03-01 $4.75 $4.84 $4.72 $4.80 $4.80 7,167
2022-02-28 $4.66 $4.90 $4.66 $4.68 $4.68 7,976
2022-02-25 $4.77 $4.90 $4.77 $4.83 $4.83 1,738
2022-02-24 $4.74 $4.85 $4.74 $4.85 $4.85 3,027
2022-02-23 $4.89 $4.90 $4.83 $4.86 $4.86 2,738
2022-02-22 $4.98 $4.98 $4.86 $4.87 $4.87 10,269
2022-02-18 $5.01 $5.01 $4.99 $4.99 $4.99 542
2022-02-17 $5.17 $5.18 $4.88 $5.18 $5.18 10,075
2022-02-16 $5.19 $5.19 $5.05 $5.05 $5.05 755
2022-02-15 $4.90 $5.13 $4.86 $5.13 $5.13 3,211
2022-02-14 $4.90 $5.13 $4.85 $4.98 $4.98 3,271
2022-02-11 $4.90 $4.90 $4.77 $4.90 $4.90 2,489
2022-02-10 $4.98 $5.16 $4.71 $4.84 $4.84 19,410
2022-02-09 $5.20 $5.20 $5.01 $5.11 $5.11 7,239
2022-02-08 $4.85 $5.20 $4.85 $5.16 $5.16 18,923
2022-02-07 $4.71 $4.95 $4.71 $4.83 $4.83 3,928
2022-02-04 $4.82 $5.42 $4.68 $4.68 $4.68 11,512
2022-02-03 $4.91 $5.27 $4.86 $5.02 $5.02 33,341
2022-02-02 $5.18 $5.36 $4.77 $5.29 $5.29 52,685
2022-02-01 $5.38 $5.38 $5.01 $5.09 $5.09 4,552
2022-01-31 $4.69 $5.42 $4.68 $5.00 $5.00 54,939
2022-01-28 $4.74 $4.81 $4.71 $4.81 $4.81 3,698
2022-01-27 $4.82 $4.82 $4.72 $4.72 $4.72 1,915
2022-01-26 $4.78 $5.10 $4.75 $4.86 $4.86 40,834
2022-01-25 $4.69 $4.92 $4.69 $4.91 $4.91 1,710
2022-01-24 $4.85 $4.92 $4.73 $4.78 $4.78 7,782
2022-01-21 $4.75 $4.84 $4.75 $4.84 $4.84 1,572
2022-01-20 $4.84 $4.85 $4.72 $4.77 $4.77 12,390
2022-01-19 $4.88 $4.88 $4.73 $4.78 $4.78 13,112
2022-01-18 $5.01 $5.48 $4.66 $4.78 $4.78 90,002
2022-01-14 $4.93 $5.17 $4.80 $5.15 $5.15 13,546
2022-01-13 $5.12 $5.38 $4.93 $4.96 $4.96 80,320
2022-01-12 $5.16 $5.29 $5.02 $5.17 $5.17 7,797
2022-01-11 $4.83 $4.99 $4.80 $4.83 $4.83 24,770
2022-01-10 $4.95 $5.00 $4.92 $4.92 $4.92 14,638
2022-01-07 $5.03 $5.09 $4.97 $5.00 $5.00 16,744
2022-01-06 $5.10 $5.12 $5.00 $5.12 $5.12 23,750
2022-01-05 $5.19 $5.21 $5.05 $5.06 $5.06 3,582
2022-01-04 $5.30 $5.36 $5.10 $5.10 $5.10 7,637
2022-01-03 $5.45 $5.45 $5.27 $5.30 $5.30 4,985
2021-12-31 $5.62 $5.62 $5.49 $5.49 $5.49 3,919
2021-12-30 $5.43 $5.62 $5.43 $5.54 $5.54 3,940
2021-12-29 $5.49 $5.62 $5.45 $5.59 $5.59 4,059
2021-12-28 $5.54 $5.60 $5.50 $5.56 $5.56 4,783
2021-12-27 $5.44 $5.55 $5.44 $5.44 $5.44 24,250
2021-12-23 $5.54 $5.79 $5.44 $5.47 $5.47 10,517
2021-12-22 $5.45 $5.70 $5.40 $5.60 $5.60 29,999
2021-12-21 $5.40 $5.78 $5.32 $5.52 $5.52 12,225
2021-12-20 $5.35 $5.54 $5.25 $5.51 $5.51 7,096
2021-12-17 $5.11 $5.25 $5.10 $5.24 $5.24 15,586
2021-12-16 $5.01 $5.29 $5.01 $5.13 $5.13 6,742
2021-12-15 $5.37 $5.37 $4.90 $5.10 $5.10 52,062
2021-12-14 $5.50 $5.50 $5.36 $5.38 $5.38 2,259
2021-12-13 $5.30 $5.46 $5.30 $5.31 $5.31 8,275
2021-12-10 $5.36 $5.50 $5.36 $5.39 $5.39 23,431
2021-12-09 $5.36 $5.44 $5.21 $5.31 $5.31 20,975
2021-12-08 $5.40 $5.49 $5.29 $5.45 $5.45 6,132
2021-12-07 $5.49 $5.76 $5.41 $5.49 $5.49 9,281
2021-12-06 $6.00 $6.00 $5.50 $5.50 $5.50 17,205
2021-12-03 $6.15 $6.34 $6.10 $6.10 $6.10 2,490
2021-12-02 $5.78 $6.40 $5.76 $5.86 $5.86 21,447
2021-12-01 $5.41 $6.30 $5.41 $5.97 $5.97 29,729
2021-11-30 $6.01 $6.21 $4.91 $5.50 $5.50 72,768
2021-11-29 $6.76 $6.76 $6.30 $6.31 $6.31 44,358
2021-11-26 $6.65 $6.75 $6.37 $6.74 $6.74 23,395
2021-11-24 $6.08 $6.68 $6.01 $6.67 $6.67 74,115
2021-11-23 $5.52 $6.23 $5.42 $5.97 $5.97 66,483
2021-11-22 $5.46 $5.79 $5.46 $5.69 $5.69 24,862
2021-11-19 $5.53 $6.09 $5.44 $5.55 $5.55 33,656
2021-11-18 $6.11 $6.11 $5.16 $5.16 $5.16 138,020
2021-11-17 $5.98 $6.03 $5.85 $6.03 $6.03 49,787
2021-11-16 $5.99 $6.10 $5.44 $5.90 $5.90 121,300
2021-11-15 $5.57 $5.95 $5.57 $5.92 $5.92 31,924
2021-11-12 $5.46 $5.56 $5.45 $5.54 $5.54 31,238
2021-11-11 $5.49 $5.50 $5.40 $5.46 $5.46 23,305
2021-11-10 $5.20 $5.43 $5.11 $5.40 $5.40 22,031
2021-11-09 $5.33 $5.41 $4.97 $5.34 $5.34 74,035
2021-11-08 $5.04 $5.40 $5.04 $5.25 $5.25 74,361
2021-11-05 $4.88 $5.24 $4.88 $5.02 $5.02 68,606
2021-11-04 $4.90 $5.06 $4.90 $4.93 $4.93 27,239
2021-11-03 $4.79 $5.02 $4.74 $4.99 $4.99 64,438
2021-11-02 $4.45 $4.87 $4.28 $4.76 $4.76 97,536
2021-11-01 $4.12 $4.52 $4.01 $4.47 $4.47 159,492
2021-10-29 $3.98 $4.10 $3.93 $3.97 $3.97 32,175
2021-10-28 $3.90 $4.30 $3.78 $4.10 $4.10 50,847
2021-10-27 $4.00 $4.19 $3.73 $3.89 $3.89 98,258
2021-10-26 $3.74 $4.28 $3.74 $3.90 $3.90 44,432
2021-10-25 $3.70 $4.04 $3.70 $3.82 $3.82 28,746
2021-10-22 $3.80 $3.86 $3.78 $3.86 $3.86 32,093
2021-10-21 $3.79 $3.90 $3.76 $3.82 $3.82 67,922
2021-10-20 $3.89 $3.95 $3.78 $3.90 $3.90 12,780
2021-10-19 $3.92 $3.95 $3.70 $3.87 $3.87 101,999
2021-10-18 $3.86 $4.00 $3.84 $3.98 $3.98 17,934
2021-10-15 $4.01 $4.22 $3.77 $3.81 $3.81 40,976
2021-10-14 $4.02 $4.02 $3.84 $3.95 $3.95 19,183
2021-10-13 $4.00 $4.05 $4.00 $4.03 $4.03 21,794
2021-10-12 $3.95 $4.03 $3.87 $3.96 $3.96 9,512
2021-10-11 $3.88 $4.25 $3.84 $4.02 $4.02 34,271
2021-10-08 $3.73 $4.03 $3.67 $3.91 $3.91 130,977
2021-10-07 $3.85 $4.09 $3.61 $3.67 $3.67 98,912
2021-10-06 $3.87 $3.91 $3.77 $3.83 $3.83 17,856
2021-10-05 $3.86 $4.14 $3.77 $3.87 $3.87 57,818
2021-10-04 $3.96 $3.97 $3.82 $3.86 $3.86 74,892
2021-10-01 $4.25 $4.25 $3.79 $4.04 $4.04 147,257
2021-09-30 $4.15 $4.37 $4.15 $4.30 $4.30 64,969
2021-09-29 $4.92 $4.95 $4.18 $4.44 $4.44 477,083
2021-09-28 $4.40 $5.39 $4.11 $5.10 $5.10 1,255,383
2021-09-27 $4.49 $4.50 $4.30 $4.31 $4.31 16,077
2021-09-24 $4.25 $4.44 $4.25 $4.43 $4.43 6,671
2021-09-23 $4.37 $4.40 $4.22 $4.24 $4.24 27,994
2021-09-22 $4.15 $4.32 $4.15 $4.28 $4.28 11,483
2021-09-21 $4.10 $4.17 $4.05 $4.17 $4.17 14,116
2021-09-20 $4.13 $4.14 $4.00 $4.11 $4.11 24,461
2021-09-17 $4.24 $4.38 $4.17 $4.19 $4.19 27,315
2021-09-16 $4.17 $4.35 $4.08 $4.35 $4.35 11,165
2021-09-15 $4.30 $4.35 $4.20 $4.29 $4.29 12,134
2021-09-14 $4.24 $4.38 $4.08 $4.25 $4.25 36,541
2021-09-13 $4.51 $4.51 $4.27 $4.33 $4.33 70,227
2021-09-10 $4.64 $4.69 $4.53 $4.59 $4.59 21,340
2021-09-09 $4.69 $4.78 $4.68 $4.71 $4.71 24,163
2021-09-08 $4.67 $4.95 $4.64 $4.77 $4.77 76,475
2021-09-07 $4.83 $4.84 $4.57 $4.72 $4.72 63,152
2021-09-03 $4.93 $4.95 $4.85 $4.85 $4.85 3,665
2021-09-02 $4.86 $5.14 $4.85 $4.85 $4.85 40,279
2021-09-01 $5.00 $5.09 $4.77 $4.86 $4.86 28,221
2021-08-31 $5.15 $5.20 $4.92 $5.03 $5.03 31,404
2021-08-30 $5.48 $5.69 $5.40 $5.51 $5.51 3,766
2021-08-27 $5.49 $5.60 $5.48 $5.48 $5.48 10,344
2021-08-26 $5.38 $5.56 $5.32 $5.48 $5.48 3,313
2021-08-25 $5.36 $5.44 $5.27 $5.31 $5.31 6,059
2021-08-24 $5.25 $5.41 $5.19 $5.36 $5.36 11,079
2021-08-23 $5.20 $5.58 $5.10 $5.41 $5.41 19,578
2021-08-20 $5.22 $5.31 $5.12 $5.28 $5.28 28,054
2021-08-19 $5.25 $5.38 $5.25 $5.32 $5.32 10,479
2021-08-18 $5.48 $5.80 $5.28 $5.39 $5.39 32,241
2021-08-17 $5.30 $5.58 $5.27 $5.37 $5.37 11,623
2021-08-16 $5.35 $5.77 $5.27 $5.55 $5.55 22,241
2021-08-13 $5.47 $5.93 $5.27 $5.44 $5.44 65,483
2021-08-12 $5.53 $5.53 $5.40 $5.40 $5.40 4,561
2021-08-11 $5.36 $5.78 $5.27 $5.78 $5.78 36,009
2021-08-10 $5.41 $5.42 $5.31 $5.35 $5.35 2,756
2021-08-09 $5.47 $5.56 $5.28 $5.43 $5.43 9,271
2021-08-06 $5.70 $5.79 $5.40 $5.47 $5.47 19,588
2021-08-05 $5.44 $5.95 $5.13 $5.77 $5.77 32,956
2021-08-04 $5.28 $5.97 $5.27 $5.43 $5.43 69,388
2021-08-03 $5.50 $5.50 $5.37 $5.38 $5.38 10,846
2021-08-02 $5.39 $5.44 $5.37 $5.44 $5.44 2,218
2021-07-30 $5.18 $5.39 $5.18 $5.35 $5.35 15,448
2021-07-29 $5.30 $5.66 $5.10 $5.23 $5.23 45,473
2021-07-28 $5.28 $5.29 $5.22 $5.25 $5.25 1,702
2021-07-27 $5.21 $5.27 $5.21 $5.26 $5.26 2,121
2021-07-26 $5.20 $5.24 $5.20 $5.21 $5.21 1,647
2021-07-23 $5.29 $5.29 $5.05 $5.10 $5.10 20,871
2021-07-22 $5.25 $5.41 $5.25 $5.25 $5.25 3,372
2021-07-21 $5.38 $5.65 $5.15 $5.25 $5.25 12,977
2021-07-20 $5.07 $5.54 $5.07 $5.14 $5.14 9,116
2021-07-19 $5.07 $5.30 $5.07 $5.29 $5.29 3,613
2021-07-16 $5.20 $5.48 $4.95 $5.10 $5.10 24,463
2021-07-15 $5.05 $5.40 $5.01 $5.04 $5.04 25,460
2021-07-14 $5.06 $5.17 $5.03 $5.12 $5.12 22,515
2021-07-13 $5.11 $5.30 $5.01 $5.03 $5.03 9,350
2021-07-12 $5.08 $5.10 $5.01 $5.05 $5.05 12,751
2021-07-09 $5.18 $5.18 $4.93 $5.03 $5.03 19,609
2021-07-08 $5.32 $5.39 $5.14 $5.14 $5.14 30,621
2021-07-07 $5.29 $5.36 $5.01 $5.18 $5.18 33,452
2021-07-06 $5.10 $5.25 $5.00 $5.22 $5.22 25,337
2021-07-02 $5.50 $5.50 $5.08 $5.18 $5.18 39,354
2021-07-01 $5.57 $5.65 $5.22 $5.23 $5.23 24,668
2021-06-30 $5.65 $5.65 $5.45 $5.50 $5.50 17,463
2021-06-29 $5.50 $5.53 $5.43 $5.50 $5.50 10,044
2021-06-28 $5.61 $5.69 $5.49 $5.49 $5.49 19,810
2021-06-25 $5.54 $5.73 $5.54 $5.65 $5.65 25,592
2021-06-24 $5.45 $5.64 $5.45 $5.54 $5.54 33,981
2021-06-23 $5.52 $5.54 $5.45 $5.45 $5.45 7,246
2021-06-22 $5.54 $5.70 $5.51 $5.59 $5.59 12,934
2021-06-21 $5.69 $5.92 $5.60 $5.65 $5.65 3,365
2021-06-18 $5.85 $5.88 $5.70 $5.88 $5.88 13,988
2021-06-17 $5.80 $6.19 $5.80 $5.95 $5.95 28,353
2021-06-16 $5.94 $6.12 $5.91 $6.12 $6.12 22,860
2021-06-15 $6.01 $6.39 $5.99 $6.18 $6.18 19,448
2021-06-14 $6.09 $6.23 $5.83 $6.01 $6.01 45,919
2021-06-11 $6.10 $6.10 $5.95 $5.99 $5.99 6,245
2021-06-10 $5.78 $5.96 $5.78 $5.82 $5.82 19,989
2021-06-09 $5.76 $6.06 $5.76 $5.90 $5.90 15,984
2021-06-08 $5.77 $5.88 $5.77 $5.77 $5.77 1,795
2021-06-07 $5.80 $5.98 $5.69 $5.89 $5.89 29,860
2021-06-04 $5.68 $5.84 $5.68 $5.80 $5.80 2,383
2021-06-03 $5.21 $5.62 $5.21 $5.62 $5.62 19,943
2021-06-02 $5.41 $5.49 $5.17 $5.49 $5.49 22,180
2021-06-01 $5.45 $5.47 $5.40 $5.45 $5.45 9,188
2021-05-28 $5.35 $5.49 $5.26 $5.40 $5.40 17,390
2021-05-27 $5.16 $5.33 $5.16 $5.22 $5.22 13,207
2021-05-26 $5.08 $5.21 $5.08 $5.10 $5.10 4,747
2021-05-25 $4.84 $5.14 $4.72 $4.99 $4.99 25,052
2021-05-24 $5.12 $5.19 $4.47 $4.73 $4.73 75,849
2021-05-21 $5.36 $5.36 $5.10 $5.15 $5.15 9,805
2021-05-20 $5.20 $5.59 $5.10 $5.10 $5.10 39,033
2021-05-19 $5.71 $6.18 $4.41 $4.75 $4.75 183,794
2021-05-18 $6.10 $6.10 $5.84 $5.86 $5.86 4,649
2021-05-17 $5.80 $6.01 $5.69 $5.81 $5.81 11,502
2021-05-14 $5.79 $5.92 $5.77 $5.86 $5.86 10,288
2021-05-13 $5.78 $5.78 $5.60 $5.60 $5.60 9,892
2021-05-12 $5.71 $5.90 $5.53 $5.71 $5.71 8,305
2021-05-11 $5.65 $6.00 $5.65 $5.82 $5.82 4,036
2021-05-10 $6.18 $6.19 $5.71 $5.82 $5.82 42,775
2021-05-07 $6.07 $6.16 $6.05 $6.15 $6.15 5,864
2021-05-06 $6.19 $6.19 $6.01 $6.04 $6.04 17,955
2021-05-05 $6.29 $6.29 $6.25 $6.25 $6.25 3,200
2021-05-04 $6.08 $6.23 $6.08 $6.16 $6.16 4,981
2021-05-03 $6.17 $6.32 $6.15 $6.18 $6.18 4,240
2021-04-30 $6.23 $6.45 $6.19 $6.19 $6.19 2,423
2021-04-29 $6.34 $6.39 $6.27 $6.36 $6.36 3,259
2021-04-28 $6.45 $6.45 $6.34 $6.34 $6.34 5,793
2021-04-27 $6.17 $6.35 $6.17 $6.33 $6.33 6,802
2021-04-26 $6.42 $6.42 $6.12 $6.24 $6.24 35,118
2021-04-23 $6.17 $6.25 $6.02 $6.06 $6.06 41,048
2021-04-22 $6.40 $6.42 $6.21 $6.25 $6.25 13,622
2021-04-21 $6.19 $6.48 $6.19 $6.47 $6.47 22,641
2021-04-20 $6.25 $6.29 $6.03 $6.20 $6.20 12,951
2021-04-19 $6.34 $6.40 $6.18 $6.22 $6.22 11,901
2021-04-16 $6.52 $6.69 $6.15 $6.39 $6.39 41,679
2021-04-15 $7.09 $7.18 $6.55 $6.58 $6.58 103,142
2021-04-14 $8.18 $8.18 $7.17 $7.20 $7.20 67,922
2021-04-13 $7.78 $8.27 $7.68 $8.09 $8.09 23,605
2021-04-12 $7.41 $8.38 $7.19 $7.75 $7.75 177,182
2021-04-09 $6.79 $7.45 $6.62 $7.19 $7.19 63,574
2021-04-08 $6.36 $6.74 $6.34 $6.47 $6.47 20,940
2021-04-07 $6.25 $6.60 $6.25 $6.35 $6.35 2,988
2021-04-06 $6.57 $6.78 $6.26 $6.66 $6.66 26,491
2021-04-05 $6.59 $6.76 $6.30 $6.50 $6.50 105,670
2021-04-01 $6.07 $7.00 $6.03 $6.88 $6.88 72,515
2021-03-31 $5.96 $5.96 $5.81 $5.88 $5.88 1,257
2021-03-30 $6.01 $6.01 $5.95 $6.00 $6.00 801
2021-03-29 $6.20 $6.20 $5.57 $5.78 $5.78 28,207
2021-03-26 $6.33 $6.33 $6.27 $6.28 $6.28 859
2021-03-25 $5.96 $6.31 $5.90 $6.25 $6.25 8,292
2021-03-24 $6.28 $6.28 $6.01 $6.08 $6.08 5,912
2021-03-23 $6.61 $6.77 $6.06 $6.18 $6.18 16,216
2021-03-22 $6.37 $6.58 $6.33 $6.58 $6.58 7,729
2021-03-19 $6.44 $6.44 $6.08 $6.37 $6.37 19,713
2021-03-18 $6.70 $6.71 $6.30 $6.40 $6.40 8,383
2021-03-17 $6.47 $6.72 $6.43 $6.60 $6.60 27,927
2021-03-16 $5.90 $6.40 $5.90 $6.33 $6.33 71,041
2021-03-15 $6.03 $6.03 $5.88 $5.90 $5.90 5,503
2021-03-12 $5.88 $5.89 $5.88 $5.89 $5.89 368
2021-03-11 $5.99 $5.99 $5.83 $5.90 $5.90 3,867
2021-03-10 $6.21 $6.21 $5.92 $5.98 $5.98 4,457
2021-03-09 $6.35 $6.37 $6.13 $6.23 $6.23 8,209
2021-03-08 $6.14 $6.31 $6.14 $6.28 $6.28 13,212
2021-03-05 $5.65 $6.29 $5.65 $6.06 $6.06 15,594
2021-03-04 $5.91 $5.95 $5.66 $5.84 $5.84 15,049
2021-03-03 $5.85 $5.93 $5.78 $5.85 $5.85 8,693
2021-03-02 $5.61 $6.00 $5.56 $6.00 $6.00 16,274
2021-03-01 $5.73 $5.99 $5.71 $5.99 $5.99 7,279
2021-02-26 $5.94 $6.30 $5.67 $5.69 $5.69 3,742
2021-02-25 $5.91 $5.93 $5.75 $5.75 $5.75 3,888
2021-02-24 $5.75 $6.12 $5.75 $6.00 $6.00 10,140
2021-02-23 $6.04 $6.04 $5.50 $5.85 $5.85 42,669
2021-02-22 $6.39 $6.44 $6.04 $6.04 $6.04 37,773
2021-02-19 $6.50 $6.56 $6.16 $6.40 $6.40 28,497
2021-02-18 $6.49 $6.76 $6.20 $6.57 $6.57 55,451
2021-02-17 $5.93 $6.49 $5.93 $6.45 $6.45 82,761
2021-02-16 $6.00 $6.05 $5.90 $5.98 $5.98 16,617
2021-02-12 $5.72 $6.10 $5.71 $5.84 $5.84 98,102
2021-02-11 $5.57 $5.83 $5.57 $5.70 $5.70 9,146
2021-02-10 $5.71 $5.90 $5.57 $5.57 $5.57 26,978
2021-02-09 $5.59 $5.84 $5.59 $5.73 $5.73 32,345
2021-02-08 $5.57 $5.68 $5.49 $5.67 $5.67 21,039
2021-02-05 $5.56 $5.76 $5.55 $5.69 $5.69 7,414
2021-02-04 $5.50 $5.77 $5.50 $5.66 $5.66 8,056
2021-02-03 $5.39 $5.60 $5.38 $5.49 $5.49 31,852
2021-02-02 $5.30 $5.96 $5.20 $5.40 $5.40 149,894
2021-02-01 $5.02 $5.18 $4.88 $5.12 $5.12 30,505
2021-01-29 $4.69 $4.95 $4.69 $4.83 $4.83 9,715
2021-01-28 $4.98 $4.99 $4.64 $4.75 $4.75 38,852
2021-01-27 $5.01 $5.04 $4.95 $5.02 $5.02 9,030
2021-01-26 $5.20 $5.23 $5.01 $5.08 $5.08 15,788
2021-01-25 $4.99 $5.15 $4.90 $5.10 $5.10 20,099
2021-01-22 $5.05 $5.10 $4.98 $5.08 $5.08 5,725
2021-01-21 $5.22 $5.22 $4.90 $5.07 $5.07 13,442
2021-01-20 $4.96 $5.16 $4.93 $5.06 $5.06 26,744
2021-01-19 $5.35 $5.39 $4.77 $5.05 $5.05 104,757
2021-01-15 $5.38 $6.06 $5.13 $5.31 $5.31 138,424
2021-01-14 $5.28 $5.41 $5.19 $5.41 $5.41 23,828
2021-01-13 $5.35 $5.38 $5.13 $5.33 $5.33 29,661
2021-01-12 $5.31 $5.42 $5.28 $5.28 $5.28 5,033
2021-01-11 $5.44 $5.52 $5.28 $5.33 $5.33 6,818
2021-01-08 $5.47 $5.52 $5.40 $5.50 $5.50 12,096
2021-01-07 $5.45 $5.66 $5.40 $5.53 $5.53 6,318
2021-01-06 $5.45 $5.65 $5.37 $5.41 $5.41 11,308
2021-01-05 $5.39 $5.45 $5.39 $5.45 $5.45 2,725
2021-01-04 $5.67 $5.82 $5.39 $5.39 $5.39 6,590
2020-12-31 $5.73 $6.07 $5.20 $5.34 $5.34 36,283
2020-12-30 $5.98 $5.98 $5.94 $5.97 $5.97 1,815
2020-12-29 $6.08 $6.08 $5.95 $5.95 $5.95 3,464
2020-12-28 $6.10 $6.10 $5.94 $6.06 $6.06 1,928
2020-12-24 $5.95 $5.96 $5.88 $5.92 $5.92 1,141
2020-12-23 $5.72 $6.04 $5.60 $5.78 $5.78 6,943
2020-12-22 $5.34 $5.75 $5.34 $5.41 $5.41 20,653
2020-12-21 $5.60 $5.62 $5.31 $5.38 $5.38 13,107
2020-12-18 $6.04 $6.07 $5.60 $5.60 $5.60 19,683
2020-12-17 $6.10 $6.13 $5.87 $5.87 $5.87 18,321
2020-12-16 $6.38 $6.45 $6.19 $6.19 $6.19 14,144
2020-12-15 $6.49 $6.49 $5.83 $6.38 $6.38 14,154
2020-12-14 $6.47 $6.49 $6.13 $6.40 $6.40 12,303
2020-12-11 $6.35 $6.48 $6.26 $6.48 $6.48 9,602
2020-12-10 $5.83 $6.40 $5.83 $6.40 $6.40 55,437
2020-12-09 $6.08 $6.08 $5.71 $5.73 $5.73 14,159
2020-12-08 $5.55 $6.07 $5.55 $5.98 $5.98 65,917
2020-12-07 $5.58 $5.58 $5.56 $5.58 $5.58 9,924
2020-12-04 $5.56 $5.58 $5.55 $5.58 $5.58 1,863
2020-12-03 $5.51 $5.58 $5.51 $5.58 $5.58 1,036
2020-12-02 $5.50 $5.57 $5.50 $5.51 $5.51 3,057
2020-12-01 $5.70 $5.70 $5.55 $5.63 $5.63 5,961
2020-11-30 $5.61 $5.74 $5.50 $5.71 $5.71 5,619
2020-11-27 $5.66 $5.68 $5.55 $5.67 $5.67 4,668
2020-11-25 $5.54 $5.54 $5.51 $5.51 $5.51 2,886
2020-11-24 $5.70 $5.74 $5.62 $5.69 $5.69 4,342
2020-11-23 $5.74 $5.74 $5.67 $5.68 $5.68 7,933
2020-11-20 $5.61 $5.74 $5.61 $5.71 $5.71 4,783
2020-11-19 $5.60 $5.74 $5.60 $5.70 $5.70 8,149
2020-11-18 $5.58 $5.66 $5.58 $5.63 $5.63 7,600
2020-11-17 $5.54 $5.55 $5.47 $5.55 $5.55 2,960
2020-11-16 $5.61 $5.66 $5.50 $5.55 $5.55 10,482
2020-11-13 $5.31 $5.68 $5.30 $5.47 $5.47 38,333
2020-11-12 $5.48 $5.48 $5.31 $5.31 $5.31 1,807
2020-11-11 $5.31 $5.31 $5.30 $5.30 $5.30 609
2020-11-10 $5.31 $5.39 $5.30 $5.31 $5.31 5,956
2020-11-09 $5.45 $5.48 $5.29 $5.29 $5.29 4,072
2020-11-06 $5.42 $5.42 $5.28 $5.42 $5.42 8,890
2020-11-05 $5.31 $5.43 $5.31 $5.43 $5.43 3,066
2020-11-04 $5.36 $5.38 $5.31 $5.38 $5.38 2,664
2020-11-03 $5.24 $5.40 $5.20 $5.31 $5.31 24,336
2020-11-02 $5.10 $5.21 $5.08 $5.19 $5.19 14,424
2020-10-30 $5.19 $5.30 $5.08 $5.14 $5.14 20,090
2020-10-29 $5.23 $5.25 $5.14 $5.19 $5.19 3,577
2020-10-28 $5.05 $5.22 $4.96 $5.21 $5.21 21,137
2020-10-27 $5.11 $5.11 $5.06 $5.06 $5.06 2,811
2020-10-26 $5.08 $5.14 $5.07 $5.14 $5.14 5,754
2020-10-23 $5.13 $5.14 $5.05 $5.07 $5.07 5,461
2020-10-22 $5.08 $5.08 $5.05 $5.05 $5.05 4,548
2020-10-21 $5.10 $5.14 $5.06 $5.14 $5.14 5,304
2020-10-20 $5.12 $5.14 $5.00 $5.14 $5.14 7,551
2020-10-19 $5.15 $5.15 $5.01 $5.01 $5.01 4,639
2020-10-16 $5.10 $5.15 $5.05 $5.10 $5.10 6,104
2020-10-15 $5.14 $5.14 $5.10 $5.14 $5.14 5,980
2020-10-14 $5.13 $5.16 $5.05 $5.14 $5.14 7,891
2020-10-13 $5.04 $5.15 $5.04 $5.08 $5.08 6,266
2020-10-12 $4.92 $4.93 $4.92 $4.93 $4.93 2,130
2020-10-09 $4.86 $4.96 $4.83 $4.94 $4.94 5,145
2020-10-08 $4.81 $4.96 $4.72 $4.85 $4.85 10,606
2020-10-07 $4.92 $4.92 $4.78 $4.82 $4.82 8,357
2020-10-06 $4.72 $4.85 $4.72 $4.80 $4.80 8,894
2020-10-05 $4.94 $4.94 $4.75 $4.77 $4.77 16,360
2020-10-02 $5.01 $5.12 $4.71 $4.98 $4.98 10,819
2020-10-01 $5.18 $5.19 $5.08 $5.14 $5.14 13,427
2020-09-30 $5.18 $5.19 $5.15 $5.18 $5.18 1,960
2020-09-29 $5.20 $5.22 $5.18 $5.18 $5.18 1,186
2020-09-28 $5.09 $5.21 $5.09 $5.21 $5.21 5,892
2020-09-25 $5.21 $5.23 $5.18 $5.21 $5.21 16,067
2020-09-24 $5.20 $5.24 $5.20 $5.23 $5.23 8,648
2020-09-23 $5.29 $5.29 $5.20 $5.24 $5.24 13,524
2020-09-22 $5.36 $5.36 $5.20 $5.25 $5.25 6,358
2020-09-21 $5.35 $5.36 $5.29 $5.36 $5.36 8,032
2020-09-18 $5.19 $5.35 $5.16 $5.35 $5.35 13,624
2020-09-17 $5.25 $5.26 $5.08 $5.16 $5.16 10,728
2020-09-16 $5.25 $5.29 $5.16 $5.19 $5.19 4,909
2020-09-15 $5.28 $5.35 $5.14 $5.28 $5.28 21,061
2020-09-14 $5.17 $5.35 $5.10 $5.30 $5.30 14,812
2020-09-11 $5.35 $5.35 $5.23 $5.23 $5.23 19,643
2020-09-10 $4.96 $5.18 $4.96 $5.04 $5.04 34,273
2020-09-09 $4.71 $4.94 $4.71 $4.91 $4.91 7,906
2020-09-08 $4.92 $4.92 $4.60 $4.85 $4.85 12,865
2020-09-04 $4.86 $4.94 $4.70 $4.84 $4.84 14,335
2020-09-03 $4.85 $4.97 $4.68 $4.80 $4.80 12,657
2020-09-02 $4.97 $4.97 $4.80 $4.86 $4.86 10,107
2020-09-01 $4.61 $4.97 $4.61 $4.97 $4.97 75,169
2020-08-31 $4.61 $4.69 $4.61 $4.65 $4.65 15,377
2020-08-28 $4.70 $4.70 $4.51 $4.61 $4.61 21,612
2020-08-27 $4.76 $4.78 $4.60 $4.73 $4.73 57,470
2020-08-26 $4.70 $4.72 $4.67 $4.72 $4.72 14,994
2020-08-25 $4.73 $4.86 $4.72 $4.75 $4.75 8,432
2020-08-24 $4.95 $4.95 $4.73 $4.73 $4.73 15,271
2020-08-21 $4.71 $4.86 $4.71 $4.84 $4.84 16,187
2020-08-20 $4.49 $4.95 $4.47 $4.66 $4.66 82,169
2020-08-19 $4.50 $4.50 $4.46 $4.48 $4.48 5,938
2020-08-18 $4.49 $4.50 $4.48 $4.50 $4.50 12,430
2020-08-17 $4.46 $4.50 $4.42 $4.47 $4.47 9,677
2020-08-14 $4.50 $4.50 $4.44 $4.48 $4.48 20,515
2020-08-13 $4.48 $4.57 $4.48 $4.50 $4.50 18,956
2020-08-12 $4.50 $4.59 $4.41 $4.53 $4.53 27,167
2020-08-11 $4.49 $4.55 $4.43 $4.53 $4.53 18,557
2020-08-10 $4.50 $4.50 $4.44 $4.46 $4.46 10,261
2020-08-07 $4.44 $4.54 $4.44 $4.50 $4.50 7,707
2020-08-06 $4.50 $4.50 $4.46 $4.47 $4.47 5,083
2020-08-05 $4.58 $4.58 $4.45 $4.46 $4.46 12,876
2020-08-04 $4.59 $4.59 $4.52 $4.53 $4.53 11,590
2020-08-03 $4.45 $4.59 $4.45 $4.59 $4.59 23,953
2020-07-31 $4.38 $4.45 $4.38 $4.43 $4.43 5,289
2020-07-30 $4.31 $4.46 $4.31 $4.45 $4.45 17,427
2020-07-29 $4.28 $4.46 $4.20 $4.40 $4.40 57,070
2020-07-28 $4.14 $4.41 $4.12 $4.38 $4.38 38,212
2020-07-27 $4.41 $4.42 $4.05 $4.19 $4.19 80,208
2020-07-24 $4.42 $4.47 $4.40 $4.44 $4.44 19,579
2020-07-23 $4.52 $4.52 $4.45 $4.47 $4.47 19,744
2020-07-22 $4.63 $4.70 $4.43 $4.52 $4.52 86,404
2020-07-21 $4.39 $4.92 $4.29 $4.55 $4.55 88,028
2020-07-20 $4.21 $4.59 $4.18 $4.32 $4.32 146,580
2020-07-17 $3.98 $4.21 $3.89 $4.16 $4.16 67,972
2020-07-16 $3.82 $3.96 $3.73 $3.94 $3.94 61,908
2020-07-15 $3.75 $3.96 $3.73 $3.81 $3.81 96,961
2020-07-14 $3.65 $3.84 $3.65 $3.75 $3.75 32,927
2020-07-13 $3.85 $3.85 $3.63 $3.70 $3.70 30,766
2020-07-10 $3.43 $3.83 $3.40 $3.73 $3.73 117,596
2020-07-09 $3.43 $3.56 $3.40 $3.46 $3.46 12,240
2020-07-08 $3.45 $3.45 $3.41 $3.43 $3.43 14,681
2020-07-07 $3.40 $3.52 $3.40 $3.42 $3.42 17,956
2020-07-06 $3.50 $3.53 $3.40 $3.42 $3.42 21,891
2020-07-02 $3.56 $3.57 $3.41 $3.41 $3.41 25,501
2020-07-01 $3.57 $3.57 $3.45 $3.50 $3.50 26,038
2020-06-30 $3.36 $3.57 $3.36 $3.50 $3.50 84,489
2020-06-29 $3.45 $3.45 $3.34 $3.37 $3.37 50,829
2020-06-26 $3.33 $3.58 $3.33 $3.40 $3.40 108,746
2020-06-25 $3.39 $3.40 $3.35 $3.36 $3.36 34,882
2020-06-24 $3.43 $3.50 $3.39 $3.39 $3.39 23,052
2020-06-23 $3.45 $3.47 $3.43 $3.43 $3.43 8,033
2020-06-22 $3.46 $3.48 $3.36 $3.37 $3.37 27,893
2020-06-19 $3.54 $3.56 $3.45 $3.48 $3.48 37,960
2020-06-18 $3.52 $3.58 $3.52 $3.56 $3.56 35,717
2020-06-17 $3.50 $3.54 $3.43 $3.49 $3.49 39,132
2020-06-16 $3.49 $3.54 $3.39 $3.49 $3.49 137,062
2020-06-15 $3.30 $3.50 $3.23 $3.44 $3.44 150,853
2020-06-12 $3.14 $3.30 $3.11 $3.26 $3.26 160,685
2020-06-11 $3.08 $3.13 $3.05 $3.12 $3.12 46,499
2020-06-10 $3.07 $3.14 $3.07 $3.14 $3.14 12,571
2020-06-09 $3.06 $3.11 $3.06 $3.08 $3.08 16,015
2020-06-08 $3.08 $3.09 $3.05 $3.08 $3.08 17,569
2020-06-05 $3.06 $3.07 $3.04 $3.05 $3.05 15,760
2020-06-04 $3.02 $3.17 $3.02 $3.05 $3.05 105,687
2020-06-03 $2.97 $3.05 $2.95 $3.00 $3.00 53,820
2020-06-02 $2.86 $2.90 $2.81 $2.83 $2.83 3,279
2020-06-01 $2.81 $2.81 $2.80 $2.80 $2.80 665
2020-05-29 $2.72 $2.78 $2.68 $2.73 $2.73 25,275
2020-05-28 $2.73 $2.79 $2.63 $2.63 $2.63 21,728
2020-05-27 $2.77 $2.77 $2.72 $2.74 $2.74 8,360
2020-05-26 $2.77 $2.77 $2.74 $2.74 $2.74 2,448
2020-05-22 $2.84 $2.84 $2.78 $2.78 $2.78 3,435
2020-05-21 $2.84 $2.89 $2.81 $2.81 $2.81 3,623
2020-05-20 $2.87 $2.87 $2.82 $2.82 $2.82 392
2020-05-19 $2.86 $2.88 $2.86 $2.88 $2.88 1,300
2020-05-18 $2.88 $2.88 $2.88 $2.88 $2.88 334
2020-05-15 $2.85 $2.85 $2.84 $2.84 $2.84 650
2020-05-14 $2.89 $2.89 $2.81 $2.81 $2.81 1,207
2020-05-13 $2.96 $2.96 $2.90 $2.90 $2.90 897
2020-05-12 $2.92 $2.94 $2.89 $2.92 $2.92 2,081
2020-05-11 $2.97 $3.05 $2.91 $2.91 $2.91 6,852
2020-05-08 $2.91 $3.02 $2.91 $2.95 $2.95 8,191
2020-05-07 $2.87 $2.91 $2.87 $2.87 $2.87 4,785
2020-05-06 $2.90 $2.90 $2.88 $2.89 $2.89 6,125
2020-05-05 $2.92 $2.93 $2.90 $2.91 $2.91 5,705
2020-05-04 $2.92 $2.92 $2.92 $2.92 $2.92 1,161
2020-05-01 $3.03 $3.03 $3.03 $3.03 $3.03 402
2020-04-30 $2.92 $2.93 $2.92 $2.93 $2.93 4,166
2020-04-29 $2.89 $2.95 $2.89 $2.92 $2.92 6,601
2020-04-28 $2.95 $2.95 $2.89 $2.89 $2.89 4,132
2020-04-27 $2.95 $2.95 $2.95 $2.95 $2.95 419
2020-04-24 $2.91 $2.91 $2.91 $2.91 $2.91 311
2020-04-23 $2.90 $2.93 $2.90 $2.91 $2.91 1,048
2020-04-22 $2.92 $2.95 $2.85 $2.92 $2.92 11,067
2020-04-21 $2.86 $2.91 $2.83 $2.83 $2.83 967
2020-04-20 $2.83 $2.88 $2.83 $2.88 $2.88 778
2020-04-17 $3.01 $3.01 $2.85 $2.90 $2.90 13,390
2020-04-16 $2.97 $2.97 $2.80 $2.80 $2.80 1,893
2020-04-15 $2.74 $2.92 $2.74 $2.92 $2.92 22,257
2020-04-14 $2.71 $2.80 $2.70 $2.80 $2.80 2,638
2020-04-13 $2.70 $2.71 $2.70 $2.71 $2.71 4,244
2020-04-09 $2.70 $2.71 $2.68 $2.70 $2.70 8,331
2020-04-08 $2.73 $2.79 $2.57 $2.68 $2.68 14,616
2020-04-07 $2.58 $2.62 $2.57 $2.62 $2.62 2,083
2020-04-06 $2.58 $2.58 $2.44 $2.44 $2.44 10,351
2020-04-03 $2.60 $2.65 $2.55 $2.56 $2.56 4,445
2020-04-02 $2.62 $2.64 $2.58 $2.58 $2.58 4,486
2020-04-01 $2.82 $2.82 $2.58 $2.68 $2.68 10,318
2020-03-31 $2.62 $2.86 $2.62 $2.75 $2.75 12,527
2020-03-30 $2.45 $2.62 $2.45 $2.62 $2.62 626
2020-03-27 $2.45 $2.50 $2.43 $2.43 $2.43 7,390
2020-03-26 $2.48 $2.55 $2.34 $2.43 $2.43 10,767
2020-03-25 $2.36 $2.48 $2.31 $2.48 $2.48 52,082
2020-03-24 $2.30 $2.35 $2.29 $2.34 $2.34 41,877
2020-03-23 $2.34 $2.35 $2.30 $2.30 $2.30 15,731
2020-03-20 $2.12 $2.50 $2.12 $2.39 $2.39 6,470
2020-03-19 $2.40 $2.48 $2.40 $2.48 $2.48 7,812
2020-03-18 $2.56 $2.57 $2.37 $2.37 $2.37 43,936
2020-03-17 $2.55 $2.62 $2.30 $2.55 $2.55 18,891
2020-03-16 $2.52 $2.80 $2.52 $2.57 $2.57 20,252
2020-03-13 $2.63 $2.81 $2.63 $2.63 $2.63 12,019
2020-03-12 $2.91 $2.97 $2.60 $2.60 $2.60 21,106
2020-03-11 $3.04 $3.05 $2.94 $2.94 $2.94 26,721
2020-03-10 $3.07 $3.08 $3.05 $3.05 $3.05 7,547
2020-03-09 $3.05 $3.22 $3.04 $3.04 $3.04 10,544
2020-03-06 $3.09 $3.18 $3.05 $3.05 $3.05 7,520
2020-03-05 $3.04 $3.11 $3.04 $3.07 $3.07 10,242
2020-03-04 $3.13 $3.15 $3.03 $3.15 $3.15 4,085
2020-03-03 $3.02 $3.18 $3.02 $3.18 $3.18 6,486
2020-03-02 $3.06 $3.06 $2.98 $3.01 $3.01 20,883
2020-02-28 $3.06 $3.20 $2.90 $3.06 $3.06 64,618
2020-02-27 $3.15 $3.17 $3.10 $3.10 $3.10 30,948
2020-02-26 $3.20 $3.23 $3.15 $3.15 $3.15 9,715
2020-02-25 $3.30 $3.30 $3.18 $3.20 $3.20 11,104
2020-02-24 $3.16 $3.23 $3.16 $3.22 $3.22 5,704
2020-02-21 $3.19 $3.26 $3.18 $3.26 $3.26 7,808
2020-02-20 $3.20 $3.32 $3.17 $3.27 $3.27 6,272
2020-02-19 $3.39 $3.40 $3.16 $3.16 $3.16 89,715
2020-02-18 $3.05 $3.10 $3.05 $3.07 $3.07 23,144
2020-02-14 $3.12 $3.12 $3.04 $3.07 $3.07 26,087
2020-02-13 $3.08 $3.15 $3.05 $3.12 $3.12 22,022
2020-02-12 $3.09 $3.09 $3.00 $3.04 $3.04 35,646
2020-02-11 $3.13 $3.13 $2.99 $3.00 $3.00 25,210
2020-02-10 $2.96 $3.10 $2.96 $2.99 $2.99 32,441
2020-02-07 $3.14 $3.14 $2.99 $2.99 $2.99 38,001
2020-02-06 $3.13 $3.20 $3.07 $3.10 $3.10 53,588
2020-02-05 $3.15 $3.21 $3.15 $3.16 $3.16 54,482
2020-02-04 $3.20 $3.39 $2.92 $3.22 $3.22 150,991
2020-02-03 $3.50 $3.57 $3.50 $3.52 $3.52 2,078
2020-01-31 $3.52 $3.56 $3.41 $3.41 $3.41 6,540
2020-01-30 $3.63 $3.63 $3.53 $3.54 $3.54 9,535
2020-01-29 $3.63 $3.63 $3.52 $3.60 $3.60 5,117
2020-01-28 $3.53 $3.63 $3.53 $3.60 $3.60 3,830
2020-01-27 $3.56 $3.61 $3.52 $3.52 $3.52 13,841
2020-01-24 $3.64 $3.65 $3.58 $3.64 $3.64 8,668
2020-01-23 $3.60 $3.60 $3.59 $3.60 $3.60 2,306
2020-01-22 $3.58 $3.64 $3.58 $3.63 $3.63 3,679
2020-01-21 $3.50 $3.65 $3.50 $3.64 $3.64 31,666
2020-01-17 $3.55 $3.55 $3.40 $3.48 $3.48 26,901
2020-01-16 $3.44 $3.52 $3.38 $3.49 $3.49 9,827
2020-01-15 $3.57 $3.58 $3.33 $3.49 $3.49 106,343
2020-01-14 $3.73 $3.73 $3.59 $3.64 $3.64 25,559
2020-01-13 $3.73 $3.73 $3.62 $3.70 $3.70 13,284
2020-01-10 $3.69 $3.70 $3.56 $3.64 $3.64 22,539
2020-01-09 $3.77 $3.78 $3.66 $3.70 $3.70 26,486
2020-01-08 $3.81 $3.81 $3.75 $3.77 $3.77 6,557
2020-01-07 $3.80 $3.82 $3.76 $3.76 $3.76 14,019
2020-01-06 $3.85 $3.88 $3.77 $3.82 $3.82 20,909
2020-01-03 $3.90 $3.90 $3.84 $3.85 $3.85 22,211
2020-01-02 $3.84 $3.90 $3.81 $3.85 $3.85 18,569
2019-12-31 $3.87 $3.90 $3.86 $3.86 $3.86 8,481
2019-12-30 $3.84 $3.94 $3.78 $3.86 $3.86 17,636
2019-12-27 $3.94 $3.94 $3.82 $3.88 $3.88 28,833
2019-12-26 $3.78 $3.91 $3.78 $3.88 $3.88 41,861
2019-12-24 $3.71 $3.76 $3.71 $3.76 $3.76 3,697
2019-12-23 $3.61 $3.73 $3.61 $3.63 $3.63 11,856
2019-12-20 $3.68 $3.75 $3.56 $3.60 $3.60 47,969
2019-12-19 $3.73 $3.87 $3.70 $3.77 $3.77 52,461
2019-12-18 $3.76 $4.00 $3.62 $3.78 $3.78 138,108
2019-12-17 $3.69 $3.88 $3.65 $3.65 $3.65 49,808
2019-12-16 $3.69 $3.75 $3.61 $3.72 $3.72 21,388
2019-12-13 $3.80 $3.83 $3.61 $3.63 $3.63 38,553
2019-12-12 $3.54 $3.79 $3.54 $3.72 $3.72 29,170
2019-12-11 $3.46 $3.52 $3.46 $3.51 $3.51 8,959
2019-12-10 $3.64 $3.64 $3.45 $3.50 $3.50 26,555
2019-12-09 $3.55 $3.69 $3.52 $3.65 $3.65 35,682
2019-12-06 $3.55 $3.69 $3.55 $3.55 $3.55 35,905
2019-12-05 $3.70 $3.70 $3.51 $3.58 $3.58 55,011
2019-12-04 $3.95 $4.15 $3.53 $3.70 $3.70 614,591
2019-12-03 $3.57 $3.60 $3.50 $3.52 $3.52 63,154
2019-12-02 $3.66 $3.67 $3.54 $3.61 $3.61 14,893
2019-11-29 $3.63 $3.70 $3.63 $3.66 $3.66 19,190
2019-11-27 $3.49 $3.67 $3.49 $3.67 $3.67 90,235
2019-11-26 $3.46 $3.46 $3.45 $3.45 $3.45 2,543
2019-11-25 $3.45 $3.50 $3.44 $3.48 $3.48 10,086
2019-11-22 $3.34 $3.45 $3.23 $3.40 $3.40 8,877
2019-11-21 $3.47 $3.50 $3.40 $3.43 $3.43 28,483
2019-11-20 $3.43 $3.47 $3.38 $3.38 $3.38 1,878
2019-11-19 $3.41 $3.47 $3.33 $3.47 $3.47 6,513
2019-11-18 $3.41 $3.50 $3.41 $3.50 $3.50 2,206
2019-11-15 $3.41 $3.45 $3.33 $3.42 $3.42 10,129
2019-11-14 $3.47 $3.50 $3.41 $3.50 $3.50 2,480
2019-11-13 $3.42 $3.52 $3.42 $3.47 $3.47 7,546
2019-11-12 $3.33 $3.59 $3.32 $3.49 $3.49 87,949
2019-11-11 $3.33 $3.33 $3.31 $3.31 $3.31 1,150
2019-11-08 $3.35 $3.35 $3.28 $3.33 $3.33 7,421
2019-11-07 $3.25 $3.39 $3.17 $3.39 $3.39 58,455
2019-11-06 $3.20 $3.25 $3.20 $3.25 $3.25 10,972
2019-11-05 $3.26 $3.27 $3.25 $3.26 $3.26 4,530
2019-11-04 $3.21 $3.30 $3.21 $3.30 $3.30 7,026
2019-11-01 $3.19 $3.25 $3.19 $3.25 $3.25 6,580
2019-10-31 $3.17 $3.21 $3.17 $3.20 $3.20 27,660
2019-10-30 $3.20 $3.22 $3.15 $3.17 $3.17 17,292
2019-10-29 $3.16 $3.21 $3.12 $3.19 $3.19 24,399
2019-10-28 $3.19 $3.24 $3.17 $3.17 $3.17 13,073
2019-10-25 $3.25 $3.25 $3.20 $3.22 $3.22 10,049
2019-10-24 $3.26 $3.27 $3.19 $3.23 $3.23 38,988
2019-10-23 $3.25 $3.29 $3.25 $3.26 $3.26 23,379
2019-10-22 $3.33 $3.34 $3.26 $3.29 $3.29 13,294
2019-10-21 $3.33 $3.38 $3.26 $3.35 $3.35 32,012
2019-10-18 $3.30 $3.38 $3.25 $3.30 $3.30 71,120
2019-10-17 $3.25 $3.30 $3.17 $3.30 $3.30 37,862
2019-10-16 $3.25 $3.35 $3.00 $3.20 $3.20 44,680
2019-10-15 $3.00 $3.30 $3.00 $3.27 $3.27 233,101
2019-10-14 $3.10 $3.10 $3.00 $3.07 $3.07 54,223
2019-10-11 $2.90 $3.18 $2.90 $3.10 $3.10 201,626
2019-10-10 $2.36 $3.23 $2.36 $2.95 $2.95 363,888
2019-10-09 $2.30 $2.40 $2.25 $2.34 $2.34 18,911
2019-10-08 $2.32 $2.32 $2.32 $2.32 $2.32 601
2019-10-07 $2.33 $2.33 $2.24 $2.30 $2.30 1,436
2019-10-04 $2.15 $2.16 $2.13 $2.14 $2.14 2,680
2019-10-03 $2.17 $2.27 $2.17 $2.17 $2.17 3,968
2019-10-02 $2.23 $2.23 $2.23 $2.23 $2.23 717
2019-10-01 $2.19 $2.19 $2.19 $2.19 $2.19 0
2019-09-30 $2.19 $2.19 $2.19 $2.19 $2.19 84
2019-09-27 $2.20 $2.27 $2.19 $2.19 $2.19 1,211
2019-09-26 $2.25 $2.25 $2.19 $2.19 $2.19 2,727
2019-09-25 $2.28 $2.33 $2.28 $2.30 $2.30 4,567
2019-09-24 $2.32 $2.64 $2.22 $2.22 $2.22 107,128
2019-09-23 $2.29 $2.31 $2.24 $2.29 $2.29 4,969
2019-09-20 $2.24 $2.28 $2.22 $2.22 $2.22 12,323
2019-09-19 $2.21 $2.27 $2.19 $2.19 $2.19 19,225
2019-09-18 $2.20 $2.24 $2.20 $2.20 $2.20 1,222
2019-09-17 $2.20 $2.21 $2.10 $2.20 $2.20 20,141
2019-09-16 $2.15 $2.21 $2.12 $2.20 $2.20 20,100
2019-09-13 $2.16 $2.16 $2.10 $2.10 $2.10 2,877
2019-09-12 $2.12 $2.12 $2.07 $2.11 $2.11 2,601
2019-09-11 $2.15 $2.15 $2.12 $2.12 $2.12 1,736
2019-09-10 $2.10 $2.10 $2.10 $2.10 $2.10 20
2019-09-09 $2.19 $2.19 $2.10 $2.10 $2.10 1,646
2019-09-06 $2.03 $2.12 $2.02 $2.12 $2.12 2,700
2019-09-05 $2.02 $2.03 $2.02 $2.03 $2.03 1,400
2019-09-04 $2.05 $2.06 $2.01 $2.02 $2.02 1,227
2019-09-03 $2.06 $2.06 $2.06 $2.06 $2.06 205
2019-08-30 $2.11 $2.11 $2.10 $2.11 $2.11 1,069
2019-08-29 $2.07 $2.09 $2.02 $2.09 $2.09 2,214
2019-08-28 $2.09 $2.09 $2.07 $2.07 $2.07 9,229
2019-08-27 $2.11 $2.11 $2.11 $2.11 $2.11 41
2019-08-26 $1.88 $2.11 $1.88 $2.11 $2.11 18,952
2019-08-23 $1.88 $1.90 $1.87 $1.87 $1.87 6,050
2019-08-22 $1.87 $1.93 $1.87 $1.87 $1.87 5,253
2019-08-21 $1.90 $1.91 $1.88 $1.89 $1.89 12,269
2019-08-20 $1.89 $1.92 $1.88 $1.90 $1.90 5,627
2019-08-19 $2.03 $2.05 $1.87 $1.96 $1.96 10,563
2019-08-16 $2.10 $2.10 $2.05 $2.05 $2.05 16,207
2019-08-15 $2.09 $2.12 $2.09 $2.12 $2.12 8,500
2019-08-14 $2.10 $2.11 $2.10 $2.11 $2.11 1,200
2019-08-13 $2.18 $2.18 $2.10 $2.10 $2.10 4,161
2019-08-12 $2.10 $2.14 $2.10 $2.14 $2.14 7,661
2019-08-09 $2.10 $2.18 $2.10 $2.18 $2.18 3,803
2019-08-08 $2.17 $2.17 $2.09 $2.09 $2.09 10,914
2019-08-07 $2.10 $2.16 $2.09 $2.14 $2.14 7,283
2019-08-06 $2.10 $2.10 $2.09 $2.10 $2.10 4,057
2019-08-05 $2.17 $2.17 $2.09 $2.09 $2.09 3,459
2019-08-02 $2.10 $2.11 $2.10 $2.10 $2.10 2,567
2019-08-01 $2.10 $2.10 $2.10 $2.10 $2.10 1,856
2019-07-31 $2.14 $2.18 $2.09 $2.09 $2.09 10,122
2019-07-30 $2.15 $2.25 $2.13 $2.25 $2.25 669
2019-07-29 $2.15 $2.26 $2.12 $2.12 $2.12 1,098
2019-07-26 $2.26 $2.26 $2.15 $2.15 $2.15 768
2019-07-25 $2.17 $2.27 $2.17 $2.22 $2.22 6,369
2019-07-24 $2.12 $2.12 $2.12 $2.12 $2.12 160
2019-07-23 $2.18 $2.19 $2.12 $2.12 $2.12 701
2019-07-22 $2.15 $2.22 $2.10 $2.17 $2.17 6,525
2019-07-19 $2.04 $2.04 $2.04 $2.04 $2.04 4
2019-07-18 $2.09 $2.16 $2.04 $2.04 $2.04 10,282
2019-07-17 $2.14 $2.14 $2.14 $2.14 $2.14 146
2019-07-16 $2.15 $2.15 $2.08 $2.14 $2.14 13,725
2019-07-15 $2.17 $2.17 $2.17 $2.17 $2.17 139
2019-07-12 $2.22 $2.22 $2.15 $2.15 $2.15 1,590
2019-07-11 $2.21 $2.22 $2.20 $2.22 $2.22 727
2019-07-10 $2.20 $2.24 $2.20 $2.20 $2.20 2,510
2019-07-09 $2.25 $2.25 $2.25 $2.25 $2.25 2
2019-07-08 $2.28 $2.28 $2.25 $2.25 $2.25 303
2019-07-05 $2.24 $2.24 $2.18 $2.23 $2.23 533
2019-07-03 $2.11 $2.16 $2.05 $2.16 $2.16 1,996
2019-07-02 $2.32 $2.32 $2.12 $2.12 $2.12 35,294
2019-07-01 $2.30 $2.31 $2.25 $2.25 $2.25 7,954
2019-06-28 $2.33 $2.33 $2.25 $2.25 $2.25 5,863
2019-06-27 $2.23 $2.31 $2.23 $2.26 $2.26 28,531
2019-06-26 $2.22 $2.33 $2.20 $2.28 $2.28 36,950
2019-06-25 $2.19 $2.24 $2.19 $2.24 $2.24 3,105
2019-06-24 $2.15 $2.20 $2.15 $2.20 $2.20 1,000
2019-06-21 $2.16 $2.20 $2.15 $2.15 $2.15 6,347
2019-06-20 $2.24 $2.24 $2.18 $2.20 $2.20 40,390
2019-06-19 $2.20 $2.24 $2.20 $2.24 $2.24 1,001
2019-06-18 $2.24 $2.24 $2.17 $2.18 $2.18 35,377
2019-06-17 $2.23 $2.25 $2.18 $2.20 $2.20 48,146
2019-06-14 $2.20 $2.22 $2.15 $2.20 $2.20 6,255
2019-06-13 $2.21 $2.21 $2.21 $2.21 $2.21 0
2019-06-12 $2.22 $2.22 $2.20 $2.21 $2.21 4,483
2019-06-11 $2.19 $2.24 $2.17 $2.24 $2.24 11,675
2019-06-10 $2.24 $2.25 $2.18 $2.20 $2.20 19,109
2019-06-07 $2.20 $2.20 $2.20 $2.20 $2.20 611
2019-06-06 $2.23 $2.24 $2.23 $2.24 $2.24 5,070
2019-06-05 $2.24 $2.24 $2.24 $2.24 $2.24 0
2019-06-04 $2.24 $2.24 $2.22 $2.24 $2.24 2,017
2019-06-03 $2.21 $2.24 $2.21 $2.24 $2.24 254
2019-05-31 $2.24 $2.25 $2.16 $2.24 $2.24 2,024
2019-05-30 $2.25 $2.25 $2.25 $2.25 $2.25 14
2019-05-29 $2.25 $2.25 $2.25 $2.25 $2.25 1,223
2019-05-28 $2.25 $2.25 $2.25 $2.25 $2.25 4,533
2019-05-24 $2.24 $2.24 $2.24 $2.24 $2.24 25
2019-05-23 $2.24 $2.24 $2.24 $2.24 $2.24 2
2019-05-22 $2.24 $2.24 $2.24 $2.24 $2.24 418
2019-05-21 $2.21 $2.24 $2.21 $2.22 $2.22 2,707
2019-05-20 $2.16 $2.24 $2.16 $2.18 $2.18 4,135
2019-05-17 $2.19 $2.19 $2.16 $2.16 $2.16 2,973
2019-05-16 $2.17 $2.24 $2.17 $2.24 $2.24 3,906
2019-05-15 $2.21 $2.21 $2.18 $2.20 $2.20 10,307
2019-05-14 $2.25 $2.25 $2.25 $2.25 $2.25 226
2019-05-13 $2.20 $2.28 $2.20 $2.22 $2.22 5,424
2019-05-10 $2.20 $2.34 $2.20 $2.29 $2.29 23,704
2019-05-09 $2.21 $2.22 $2.20 $2.21 $2.21 3,804
2019-05-08 $2.27 $2.27 $2.23 $2.23 $2.23 43,943
2019-05-07 $2.26 $2.26 $2.26 $2.26 $2.26 6
2019-05-06 $2.37 $2.37 $2.26 $2.26 $2.26 1,599
2019-05-03 $2.37 $2.37 $2.27 $2.29 $2.29 1,641
2019-05-02 $2.26 $2.32 $2.26 $2.32 $2.32 10,842
2019-05-01 $2.26 $2.31 $2.26 $2.28 $2.28 7,677
2019-04-30 $2.26 $2.31 $2.26 $2.30 $2.30 7,224
2019-04-29 $2.31 $2.31 $2.31 $2.31 $2.31 54
2019-04-26 $2.31 $2.31 $2.31 $2.31 $2.31 2,507
2019-04-25 $2.38 $2.38 $2.31 $2.31 $2.31 2,507
2019-04-24 $2.33 $2.36 $2.30 $2.36 $2.36 1,158
2019-04-23 $2.35 $2.41 $2.29 $2.40 $2.40 1,253
2019-04-22 $2.32 $2.33 $2.26 $2.26 $2.26 15,195
2019-04-18 $2.39 $2.39 $2.38 $2.38 $2.38 2,417
2019-04-17 $2.40 $2.40 $2.33 $2.33 $2.33 454
2019-04-16 $2.33 $2.33 $2.33 $2.33 $2.33 8
2019-04-15 $2.31 $2.43 $2.28 $2.33 $2.33 10,603
2019-04-12 $2.25 $2.32 $2.25 $2.26 $2.26 4,852
2019-04-11 $2.25 $2.27 $2.25 $2.25 $2.25 5,250
2019-04-10 $2.39 $2.39 $2.25 $2.25 $2.25 9,343
2019-04-09 $2.29 $2.37 $2.26 $2.33 $2.33 13,884
2019-04-08 $2.34 $2.41 $2.27 $2.29 $2.29 19,196
2019-04-05 $2.39 $2.39 $2.39 $2.39 $2.39 153
2019-04-04 $2.35 $2.35 $2.31 $2.33 $2.33 6,684
2019-04-03 $2.26 $2.41 $2.26 $2.37 $2.37 16,657
2019-04-02 $2.34 $2.35 $2.28 $2.29 $2.29 3,131
2019-04-01 $2.25 $2.43 $2.25 $2.43 $2.43 3,372
2019-03-29 $2.38 $2.45 $2.36 $2.37 $2.37 3,966
2019-03-28 $2.42 $2.49 $2.38 $2.47 $2.47 4,838
2019-03-27 $2.38 $2.52 $2.38 $2.45 $2.45 8,775
2019-03-26 $2.38 $2.40 $2.38 $2.39 $2.39 5,034
2019-03-25 $2.53 $2.53 $2.38 $2.38 $2.38 2,594
2019-03-22 $2.42 $2.46 $2.42 $2.42 $2.42 4,640
2019-03-21 $2.45 $2.46 $2.43 $2.43 $2.43 3,538
2019-03-20 $2.48 $2.48 $2.48 $2.48 $2.48 0
2019-03-19 $2.47 $2.48 $2.47 $2.48 $2.48 1,060
2019-03-18 $2.41 $2.41 $2.41 $2.41 $2.41 389
2019-03-15 $2.40 $2.45 $2.40 $2.43 $2.43 7,741
2019-03-14 $2.51 $2.52 $2.43 $2.44 $2.44 9,506
2019-03-13 $2.53 $2.53 $2.50 $2.50 $2.50 5,016
2019-03-12 $2.53 $2.54 $2.53 $2.54 $2.54 1,583
2019-03-11 $2.59 $2.60 $2.51 $2.54 $2.54 5,526
2019-03-08 $2.54 $2.54 $2.42 $2.47 $2.47 11,849
2019-03-07 $2.58 $2.58 $2.54 $2.54 $2.54 2,153
2019-03-06 $2.57 $2.57 $2.57 $2.57 $2.57 53
2019-03-05 $2.56 $2.57 $2.56 $2.57 $2.57 732
2019-03-04 $2.58 $2.65 $2.57 $2.57 $2.57 3,072
2019-03-01 $2.67 $2.67 $2.56 $2.57 $2.57 1,092
2019-02-28 $2.62 $2.68 $2.55 $2.55 $2.55 4,393
2019-02-27 $2.59 $2.60 $2.55 $2.55 $2.55 5,187
2019-02-26 $2.70 $2.72 $2.59 $2.59 $2.59 8,562
2019-02-25 $2.75 $2.75 $2.74 $2.75 $2.75 2,557
2019-02-22 $2.80 $2.80 $2.70 $2.78 $2.78 2,818
2019-02-21 $2.69 $2.72 $2.69 $2.71 $2.71 10,146
2019-02-20 $2.74 $2.74 $2.69 $2.69 $2.69 4,408
2019-02-19 $2.75 $2.78 $2.74 $2.74 $2.74 2,845
2019-02-15 $2.81 $2.81 $2.81 $2.81 $2.81 356
2019-02-14 $2.80 $2.80 $2.78 $2.80 $2.80 3,212
2019-02-13 $2.77 $2.80 $2.75 $2.79 $2.79 6,545
2019-02-12 $2.81 $2.81 $2.81 $2.81 $2.81 4
2019-02-11 $2.81 $2.81 $2.73 $2.81 $2.81 3,103
2019-02-08 $2.80 $2.84 $2.80 $2.84 $2.84 1,985
2019-02-07 $2.78 $2.78 $2.78 $2.78 $2.78 1,924
2019-02-06 $2.75 $2.84 $2.75 $2.81 $2.81 3,047
2019-02-05 $2.84 $2.84 $2.72 $2.72 $2.72 9,294
2019-02-04 $2.88 $2.92 $2.82 $2.84 $2.84 6,440
2019-02-01 $2.81 $2.81 $2.79 $2.79 $2.79 1,593
2019-01-31 $2.80 $2.84 $2.79 $2.80 $2.80 19,272
2019-01-30 $2.80 $2.91 $2.80 $2.80 $2.80 20,985
2019-01-29 $2.81 $2.90 $2.79 $2.84 $2.84 6,022
2019-01-28 $2.93 $2.93 $2.81 $2.81 $2.81 1,129
2019-01-25 $2.84 $2.94 $2.83 $2.83 $2.83 6,231
2019-01-24 $2.85 $2.91 $2.80 $2.80 $2.80 12,766
2019-01-23 $2.93 $2.97 $2.84 $2.95 $2.95 12,308
2019-01-22 $2.93 $2.93 $2.93 $2.93 $2.93 1,096
2019-01-18 $2.88 $2.95 $2.68 $2.95 $2.95 18,276
2019-01-17 $2.89 $2.89 $2.80 $2.80 $2.80 4,526
2019-01-16 $2.85 $2.93 $2.64 $2.92 $2.92 11,633
2019-01-15 $2.80 $2.80 $2.80 $2.80 $2.80 83
2019-01-14 $2.55 $2.89 $2.55 $2.80 $2.80 1,865
2019-01-11 $2.77 $2.84 $2.76 $2.77 $2.77 14,544
2019-01-10 $2.82 $2.82 $2.68 $2.72 $2.72 7,399
2019-01-09 $2.87 $2.93 $2.87 $2.93 $2.93 492
2019-01-08 $2.85 $2.93 $2.85 $2.93 $2.93 1,175
2019-01-07 $2.79 $2.84 $2.73 $2.80 $2.80 8,453
2019-01-04 $2.72 $2.88 $2.72 $2.85 $2.85 9,300
2019-01-03 $2.65 $2.78 $2.65 $2.77 $2.77 2,835
2019-01-02 $2.74 $2.94 $2.55 $2.65 $2.65 20,804
2018-12-31 $2.80 $2.84 $2.79 $2.82 $2.82 11,810
2018-12-28 $2.78 $2.86 $2.78 $2.84 $2.84 4,129
2018-12-27 $2.75 $2.89 $2.75 $2.80 $2.80 7,313
2018-12-26 $2.68 $2.76 $2.60 $2.76 $2.76 15,732
2018-12-24 $2.67 $2.80 $2.67 $2.80 $2.80 10,228
2018-12-21 $2.75 $2.81 $2.67 $2.67 $2.67 21,105
2018-12-20 $2.80 $2.83 $2.75 $2.80 $2.80 13,371
2018-12-19 $2.85 $2.85 $2.85 $2.85 $2.85 134
2018-12-18 $2.80 $2.85 $2.80 $2.85 $2.85 1,252
2018-12-17 $2.78 $2.87 $2.67 $2.87 $2.87 5,982
2018-12-14 $2.77 $2.88 $2.77 $2.79 $2.79 2,801
2018-12-13 $2.85 $2.86 $2.71 $2.71 $2.71 6,954
2018-12-12 $2.85 $2.85 $2.85 $2.85 $2.85 483
2018-12-11 $2.85 $2.85 $2.85 $2.85 $2.85 916
2018-12-10 $2.85 $2.97 $2.85 $2.86 $2.86 3,821
2018-12-07 $2.83 $2.88 $2.83 $2.85 $2.85 10,751
2018-12-06 $2.88 $2.90 $2.71 $2.90 $2.90 8,661
2018-12-04 $2.99 $2.99 $2.87 $2.87 $2.87 8,403
2018-12-03 $2.98 $3.00 $2.96 $2.99 $2.99 11,861
2018-11-30 $3.01 $3.01 $2.94 $2.94 $2.94 11,402
2018-11-29 $2.75 $3.01 $2.75 $3.01 $3.01 50,433
2018-11-28 $2.76 $2.80 $2.76 $2.79 $2.79 4,746
2018-11-27 $2.80 $2.83 $2.70 $2.70 $2.70 17,066
2018-11-26 $2.75 $2.75 $2.62 $2.66 $2.66 2,428
2018-11-23 $2.73 $2.73 $2.73 $2.73 $2.73 1,508
2018-11-21 $2.63 $2.73 $2.63 $2.73 $2.73 3,627
2018-11-20 $2.66 $2.66 $2.62 $2.64 $2.64 5,638
2018-11-19 $2.71 $2.71 $2.65 $2.69 $2.69 3,688
2018-11-16 $2.63 $2.73 $2.63 $2.68 $2.68 2,652
2018-11-15 $2.68 $2.68 $2.62 $2.62 $2.62 1,103
2018-11-14 $2.66 $2.66 $2.61 $2.61 $2.61 4,024
2018-11-13 $2.69 $2.70 $2.61 $2.69 $2.69 4,385
2018-11-12 $2.70 $2.73 $2.63 $2.73 $2.73 8,347
2018-11-09 $2.60 $2.71 $2.60 $2.71 $2.71 4,205
2018-11-08 $2.72 $2.73 $2.72 $2.73 $2.73 845
2018-11-07 $2.71 $2.79 $2.68 $2.73 $2.73 21,028
2018-11-06 $2.76 $2.76 $2.70 $2.70 $2.70 3,770
2018-11-05 $2.72 $2.83 $2.71 $2.83 $2.83 1,290
2018-11-02 $2.84 $2.85 $2.80 $2.85 $2.85 1,897
2018-11-01 $2.70 $2.80 $2.70 $2.80 $2.80 6,318
2018-10-31 $2.78 $2.78 $2.66 $2.66 $2.66 4,497
2018-10-30 $2.74 $2.85 $2.65 $2.85 $2.85 35,415
2018-10-29 $2.74 $2.78 $2.65 $2.74 $2.74 6,828
2018-10-26 $2.67 $2.74 $2.67 $2.73 $2.73 8,416
2018-10-25 $2.64 $2.79 $2.63 $2.67 $2.67 18,567
2018-10-24 $2.68 $2.73 $2.65 $2.68 $2.68 11,819
2018-10-23 $2.66 $2.72 $2.58 $2.69 $2.69 15,217
2018-10-22 $2.80 $2.80 $2.63 $2.65 $2.65 23,039
2018-10-19 $2.68 $2.78 $2.61 $2.78 $2.78 60,506
2018-10-18 $2.62 $2.70 $2.60 $2.66 $2.66 9,212
2018-10-17 $2.61 $2.72 $2.59 $2.65 $2.65 35,069
2018-10-16 $2.65 $2.67 $2.61 $2.63 $2.63 34,029
2018-10-15 $2.70 $2.78 $2.64 $2.65 $2.65 127,176
2018-10-12 $2.73 $2.84 $2.71 $2.82 $2.82 29,362
2018-10-11 $2.75 $2.83 $2.71 $2.71 $2.71 13,217
2018-10-10 $2.80 $2.82 $2.74 $2.78 $2.78 7,229
2018-10-09 $2.91 $2.91 $2.80 $2.80 $2.80 6,526
2018-10-08 $2.82 $2.92 $2.71 $2.90 $2.90 10,167
2018-10-05 $2.88 $2.93 $2.75 $2.84 $2.84 18,929
2018-10-04 $2.85 $2.89 $2.85 $2.87 $2.87 19,929
2018-10-03 $2.77 $2.84 $2.77 $2.84 $2.84 14,857
2018-10-02 $2.77 $2.78 $2.76 $2.76 $2.76 4,451
2018-10-01 $2.89 $2.89 $2.75 $2.78 $2.78 19,394
2018-09-28 $2.87 $2.87 $2.80 $2.81 $2.81 3,267
2018-09-27 $2.86 $2.89 $2.79 $2.89 $2.89 1,216
2018-09-26 $2.89 $2.89 $2.80 $2.86 $2.86 16,124
2018-09-25 $2.85 $2.89 $2.81 $2.88 $2.88 16,936
2018-09-24 $2.82 $2.86 $2.77 $2.85 $2.85 5,000
2018-09-21 $2.86 $2.86 $2.78 $2.79 $2.79 11,236
2018-09-20 $2.78 $2.85 $2.75 $2.83 $2.83 29,767
2018-09-19 $2.75 $2.78 $2.73 $2.73 $2.73 19,010
2018-09-18 $2.75 $2.78 $2.73 $2.73 $2.73 20,533
2018-09-17 $2.73 $2.78 $2.63 $2.75 $2.75 132,282
2018-09-14 $2.60 $2.67 $2.60 $2.60 $2.60 78,480
2018-09-13 $2.62 $2.69 $2.52 $2.59 $2.59 59,284
2018-09-12 $2.66 $2.68 $2.59 $2.62 $2.62 15,620
2018-09-11 $2.73 $2.73 $2.66 $2.66 $2.66 1,397
2018-09-10 $2.66 $2.80 $2.62 $2.75 $2.75 8,158
2018-09-07 $2.59 $2.86 $2.59 $2.75 $2.75 3,948
2018-09-06 $2.74 $2.74 $2.65 $2.67 $2.67 20,775
2018-09-05 $2.78 $2.78 $2.68 $2.68 $2.68 11,971
2018-09-04 $2.90 $2.91 $2.70 $2.80 $2.80 37,268
2018-08-31 $2.85 $2.90 $2.85 $2.90 $2.90 4,286
2018-08-30 $2.94 $2.94 $2.85 $2.86 $2.86 13,346
2018-08-29 $2.83 $2.99 $2.83 $2.86 $2.86 32,002
2018-08-28 $2.95 $3.01 $2.81 $2.83 $2.83 52,395
2018-08-27 $2.89 $3.04 $2.89 $2.93 $2.93 242,927
2018-08-24 $2.68 $2.87 $2.68 $2.84 $2.84 29,609
2018-08-23 $2.70 $2.78 $2.63 $2.63 $2.63 21,259
2018-08-22 $2.79 $2.80 $2.64 $2.73 $2.73 40,018
2018-08-21 $2.59 $2.68 $2.59 $2.61 $2.61 21,346
2018-08-20 $2.63 $2.63 $2.57 $2.58 $2.58 19,633
2018-08-17 $2.60 $2.80 $2.58 $2.65 $2.65 61,943
2018-08-16 $2.61 $2.63 $2.56 $2.60 $2.60 19,126
2018-08-15 $2.59 $2.63 $2.59 $2.61 $2.61 8,174
2018-08-14 $2.63 $2.67 $2.59 $2.65 $2.65 22,879
2018-08-13 $2.60 $2.63 $2.55 $2.63 $2.63 20,040
2018-08-10 $2.58 $2.60 $2.56 $2.59 $2.59 9,363
2018-08-09 $2.56 $2.62 $2.55 $2.60 $2.60 16,896
2018-08-08 $2.58 $2.63 $2.57 $2.57 $2.57 6,674
2018-08-07 $2.60 $2.61 $2.58 $2.59 $2.59 3,979
2018-08-06 $2.55 $2.65 $2.55 $2.61 $2.61 31,798
2018-08-03 $2.71 $2.73 $2.68 $2.71 $2.71 15,048
2018-08-02 $2.54 $2.75 $2.54 $2.69 $2.69 68,610
2018-08-01 $2.61 $2.65 $2.58 $2.60 $2.60 29,870
2018-07-31 $2.60 $2.63 $2.56 $2.59 $2.59 20,246
2018-07-30 $2.66 $2.70 $2.60 $2.60 $2.60 29,794
2018-07-27 $2.70 $2.72 $2.66 $2.66 $2.66 39,639
2018-07-26 $2.63 $2.79 $2.59 $2.74 $2.74 42,786
2018-07-25 $2.83 $2.90 $2.60 $2.61 $2.61 70,319
2018-07-24 $2.87 $2.92 $2.54 $2.63 $2.63 266,472
2018-07-23 $2.97 $3.13 $2.88 $2.95 $2.95 355,998
2018-07-20 $3.14 $3.23 $2.93 $3.09 $3.09 501,429
2018-07-19 $3.73 $4.12 $2.91 $3.11 $3.11 8,341,438
2018-07-18 $2.36 $2.36 $2.36 $2.36 $2.36 56,851
2018-07-17 $2.37 $2.37 $2.36 $2.36 $2.36 482
2018-07-16 $2.39 $2.47 $2.39 $2.39 $2.39 3,587
2018-07-13 $2.39 $2.39 $2.39 $2.39 $2.39 24
2018-07-12 $2.37 $2.39 $2.37 $2.39 $2.39 286
2018-07-11 $2.36 $2.39 $2.36 $2.39 $2.39 901
2018-07-10 $2.45 $2.49 $2.37 $2.37 $2.37 15,085
2018-07-09 $2.39 $2.41 $2.39 $2.41 $2.41 277
2018-07-06 $2.37 $2.42 $2.36 $2.42 $2.42 4,100
2018-07-05 $2.34 $2.38 $2.34 $2.38 $2.38 1,318
2018-07-03 $2.34 $2.38 $2.34 $2.36 $2.36 307
2018-07-02 $2.28 $2.39 $2.28 $2.34 $2.34 754
2018-06-29 $2.37 $2.45 $2.30 $2.34 $2.34 7,559
2018-06-28 $2.38 $2.38 $2.38 $2.38 $2.38 0
2018-06-27 $2.34 $2.38 $2.34 $2.38 $2.38 855
2018-06-26 $2.25 $2.35 $2.22 $2.35 $2.35 4,315
2018-06-25 $2.39 $2.41 $2.29 $2.36 $2.36 8,847
2018-06-22 $2.38 $2.38 $2.38 $2.38 $2.38 0
2018-06-21 $2.46 $2.48 $2.38 $2.38 $2.38 2,425
2018-06-20 $2.34 $2.45 $2.34 $2.45 $2.45 2,202
2018-06-19 $2.38 $2.44 $2.38 $2.43 $2.43 3,139
2018-06-18 $2.40 $2.41 $2.31 $2.41 $2.41 10,624
2018-06-15 $2.45 $2.45 $2.34 $2.37 $2.37 19,470
2018-06-14 $2.47 $2.48 $2.45 $2.45 $2.45 4,222
2018-06-13 $2.52 $2.68 $2.45 $2.45 $2.45 4,134
2018-06-12 $2.52 $2.52 $2.45 $2.45 $2.45 25,969
2018-06-11 $2.55 $2.60 $2.48 $2.48 $2.48 18,421
2018-06-08 $2.49 $2.56 $2.47 $2.55 $2.55 33,687
2018-06-07 $2.31 $2.50 $2.31 $2.50 $2.50 11,465
2018-06-06 $2.28 $2.31 $2.27 $2.30 $2.30 20,923
2018-06-05 $2.27 $2.30 $2.27 $2.29 $2.29 13,567
2018-06-04 $2.31 $2.34 $2.27 $2.30 $2.30 4,761
2018-06-01 $2.21 $2.29 $2.21 $2.29 $2.29 13,109
2018-05-31 $2.19 $2.29 $2.15 $2.29 $2.29 27,222
2018-05-30 $2.27 $2.27 $2.20 $2.20 $2.20 6,761
2018-05-29 $2.20 $2.24 $2.20 $2.23 $2.23 7,157
2018-05-25 $2.07 $2.25 $2.07 $2.25 $2.25 6,795
2018-05-24 $2.17 $2.23 $2.14 $2.18 $2.18 13,418
2018-05-23 $2.20 $2.21 $2.15 $2.20 $2.20 19,338
2018-05-22 $2.14 $2.21 $2.14 $2.20 $2.20 17,403
2018-05-21 $2.16 $2.26 $2.09 $2.12 $2.12 65,643
2018-05-18 $2.07 $2.18 $2.07 $2.18 $2.18 39,554
2018-05-17 $2.19 $2.22 $2.00 $2.08 $2.08 74,180
2018-05-16 $2.16 $2.20 $2.14 $2.16 $2.16 3,500
2018-05-15 $2.10 $2.16 $2.06 $2.15 $2.15 16,222
2018-05-14 $2.08 $2.10 $2.07 $2.10 $2.10 6,227
2018-05-11 $2.10 $2.15 $2.00 $2.03 $2.03 36,140
2018-05-10 $2.14 $2.18 $2.11 $2.11 $2.11 10,950
2018-05-09 $2.16 $2.23 $2.11 $2.11 $2.11 27,637
2018-05-08 $2.10 $2.19 $2.10 $2.15 $2.15 40,985
2018-05-07 $2.27 $2.27 $2.06 $2.14 $2.14 115,030
2018-05-04 $2.04 $2.50 $2.03 $2.36 $2.36 577,547
2018-05-03 $2.00 $2.11 $1.98 $2.03 $2.03 25,164
2018-05-02 $1.97 $2.04 $1.97 $2.04 $2.04 18,293
2018-05-01 $1.98 $2.01 $1.95 $1.99 $1.99 16,802
2018-04-30 $1.98 $2.02 $1.96 $1.99 $1.99 29,623
2018-04-27 $1.95 $2.04 $1.95 $1.99 $1.99 28,931
2018-04-26 $2.02 $2.03 $1.96 $1.96 $1.96 33,091
2018-04-25 $2.01 $2.08 $1.91 $2.02 $2.02 148,099
2018-04-24 $2.09 $2.09 $2.01 $2.01 $2.01 59,530
2018-04-23 $2.08 $2.14 $2.02 $2.05 $2.05 45,176
2018-04-20 $2.07 $2.07 $2.01 $2.05 $2.05 77,570
2018-04-19 $2.10 $2.10 $2.00 $2.04 $2.04 137,937
2018-04-18 $2.12 $2.17 $2.00 $2.10 $2.10 72,345
2018-04-17 $2.15 $2.19 $2.10 $2.10 $2.10 67,819
2018-04-16 $2.11 $2.20 $2.11 $2.17 $2.17 30,154
2018-04-13 $2.27 $2.28 $2.05 $2.05 $2.05 165,092
2018-04-12 $2.35 $2.36 $2.26 $2.32 $2.32 40,539
2018-04-11 $2.38 $2.42 $2.25 $2.31 $2.31 62,100
2018-04-10 $2.42 $2.47 $2.35 $2.35 $2.35 55,668
2018-04-09 $2.50 $2.52 $2.35 $2.44 $2.44 140,899
2018-04-06 $2.65 $2.71 $2.59 $2.71 $2.71 6,062
2018-04-05 $2.60 $2.74 $2.60 $2.69 $2.69 3,908
2018-04-04 $2.62 $2.74 $2.54 $2.55 $2.55 3,742
2018-04-03 $2.80 $2.80 $2.63 $2.64 $2.64 4,777
2018-04-02 $2.68 $2.74 $2.65 $2.74 $2.74 68,756
2018-03-29 $2.70 $2.74 $2.69 $2.70 $2.70 2,205
2018-03-28 $2.74 $2.76 $2.67 $2.70 $2.70 38,154
2018-03-27 $2.76 $2.77 $2.73 $2.75 $2.75 5,053
2018-03-26 $2.78 $2.81 $2.68 $2.74 $2.74 38,506
2018-03-23 $2.70 $2.81 $2.69 $2.78 $2.78 41,012
2018-03-22 $2.70 $2.72 $2.68 $2.71 $2.71 38,117
2018-03-21 $2.71 $2.77 $2.68 $2.72 $2.72 17,440
2018-03-20 $2.72 $2.73 $2.68 $2.70 $2.70 21,816
2018-03-19 $2.70 $2.74 $2.68 $2.70 $2.70 72,562
2018-03-16 $2.63 $2.81 $2.61 $2.74 $2.74 171,926
2018-03-15 $2.60 $2.65 $2.60 $2.64 $2.64 15,817
2018-03-14 $2.65 $2.65 $2.61 $2.62 $2.62 7,235
2018-03-13 $2.61 $2.67 $2.58 $2.65 $2.65 14,254
2018-03-12 $2.61 $2.67 $2.59 $2.63 $2.63 12,498
2018-03-09 $2.60 $2.65 $2.57 $2.64 $2.64 6,524
2018-03-08 $2.55 $2.70 $2.54 $2.64 $2.64 136,476
2018-03-07 $2.66 $2.66 $2.54 $2.54 $2.54 11,324
2018-03-06 $2.60 $2.61 $2.55 $2.57 $2.57 23,505
2018-03-05 $2.63 $2.63 $2.58 $2.58 $2.58 15,525
2018-03-02 $2.61 $2.61 $2.56 $2.59 $2.59 7,852
2018-03-01 $2.58 $2.70 $2.54 $2.61 $2.61 10,355
2018-02-28 $2.57 $2.63 $2.54 $2.60 $2.60 11,665
2018-02-27 $2.61 $2.61 $2.54 $2.54 $2.54 37,688
2018-02-26 $2.62 $2.68 $2.52 $2.66 $2.66 9,652
2018-02-23 $2.60 $2.73 $2.52 $2.60 $2.60 53,969
2018-02-22 $2.55 $2.66 $2.55 $2.56 $2.56 4,903
2018-02-21 $2.61 $2.68 $2.52 $2.52 $2.52 12,651
2018-02-20 $2.69 $2.80 $2.61 $2.62 $2.62 13,870
2018-02-16 $2.66 $2.81 $2.64 $2.69 $2.69 26,498
2018-02-15 $2.72 $2.86 $2.62 $2.68 $2.68 14,275
2018-02-14 $2.67 $2.72 $2.62 $2.65 $2.65 13,906
2018-02-13 $2.62 $2.71 $2.54 $2.60 $2.60 46,969
2018-02-12 $2.48 $2.67 $2.48 $2.61 $2.61 36,900
2018-02-09 $2.57 $2.59 $2.37 $2.49 $2.49 80,673
2018-02-08 $2.66 $2.67 $2.50 $2.59 $2.59 147,582
2018-02-07 $2.58 $2.72 $2.58 $2.67 $2.67 41,581
2018-02-06 $2.61 $2.72 $2.50 $2.65 $2.65 177,362
2018-02-05 $2.78 $2.82 $2.61 $2.68 $2.68 273,841
2018-02-02 $3.03 $3.08 $2.75 $2.80 $2.80 82,476
2018-02-01 $2.99 $3.07 $2.93 $2.98 $2.98 90,848
2018-01-31 $3.05 $3.07 $2.91 $2.93 $2.93 43,106
2018-01-30 $2.95 $3.12 $2.88 $3.06 $3.06 54,571
2018-01-29 $3.05 $3.13 $2.82 $3.01 $3.01 63,539
2018-01-26 $3.10 $3.32 $2.94 $3.04 $3.04 500,046
2018-01-25 $2.80 $3.10 $2.76 $3.02 $3.02 200,597
2018-01-24 $2.90 $2.90 $2.79 $2.80 $2.80 77,656
2018-01-23 $2.83 $3.03 $2.75 $2.89 $2.89 263,345
2018-01-22 $2.84 $2.85 $2.78 $2.85 $2.85 27,177
2018-01-19 $2.83 $2.83 $2.76 $2.81 $2.81 19,190
2018-01-18 $2.82 $2.83 $2.78 $2.83 $2.83 39,105
2018-01-17 $2.75 $2.85 $2.72 $2.80 $2.80 80,500
2018-01-16 $2.79 $2.79 $2.71 $2.74 $2.74 104,271
2018-01-12 $2.75 $2.90 $2.71 $2.77 $2.77 157,906
2018-01-11 $2.78 $2.85 $2.71 $2.74 $2.74 55,383
2018-01-10 $2.77 $2.80 $2.70 $2.78 $2.78 48,573
2018-01-09 $2.79 $2.92 $2.70 $2.79 $2.79 87,791
2018-01-08 $3.00 $3.04 $2.84 $2.92 $2.92 55,284
2018-01-05 $2.92 $3.08 $2.88 $2.97 $2.97 158,483
2018-01-04 $2.73 $3.00 $2.73 $2.89 $2.89 414,024
2018-01-03 $2.67 $2.75 $2.61 $2.73 $2.73 92,302
2018-01-02 $2.72 $2.73 $2.60 $2.69 $2.69 168,695
2017-12-29 $2.76 $3.16 $2.65 $2.74 $2.74 1,289,407
2017-12-28 $2.61 $2.68 $2.56 $2.66 $2.66 185,322
2017-12-27 $2.59 $2.65 $2.51 $2.61 $2.61 89,801
2017-12-26 $2.83 $2.87 $2.59 $2.63 $2.63 219,059
2017-12-22 $2.81 $2.91 $2.67 $2.82 $2.82 286,206
2017-12-21 $2.67 $2.94 $2.65 $2.79 $2.79 301,725
2017-12-20 $2.68 $3.08 $2.61 $2.65 $2.65 760,105
2017-12-19 $2.68 $2.75 $2.53 $2.66 $2.66 190,797
2017-12-18 $2.80 $2.95 $2.61 $2.66 $2.66 240,857
2017-12-15 $2.82 $2.90 $2.64 $2.82 $2.82 568,868
2017-12-14 $4.04 $4.47 $2.86 $2.91 $2.91 9,883,792
2017-12-13 $2.47 $2.49 $2.42 $2.45 $2.45 196,808
2017-12-12 $2.36 $2.50 $2.36 $2.48 $2.48 63,229
2017-12-11 $2.40 $2.48 $2.36 $2.40 $2.40 90,255
2017-12-08 $2.30 $2.42 $2.30 $2.42 $2.42 26,104
2017-12-07 $2.32 $2.35 $2.30 $2.33 $2.33 19,151
2017-12-06 $2.38 $2.41 $2.32 $2.34 $2.34 30,944
2017-12-05 $2.42 $2.43 $2.31 $2.34 $2.34 82,582
2017-12-04 $2.30 $2.44 $2.30 $2.37 $2.37 16,218
2017-12-01 $2.45 $2.46 $2.23 $2.25 $2.25 169,709
2017-11-30 $2.39 $2.51 $2.38 $2.45 $2.45 158,271
2017-11-29 $2.50 $2.50 $2.32 $2.40 $2.40 155,439
2017-11-28 $2.27 $2.69 $2.27 $2.48 $2.48 411,720
2017-11-27 $2.19 $2.25 $2.10 $2.21 $2.21 27,366
2017-11-24 $2.05 $2.24 $2.05 $2.18 $2.18 57,916
2017-11-22 $2.24 $2.26 $2.14 $2.25 $2.25 187,753
2017-11-21 $2.15 $2.35 $2.15 $2.26 $2.26 164,262
2017-11-20 $2.05 $2.16 $2.00 $2.10 $2.10 83,546
2017-11-17 $1.97 $2.08 $1.97 $2.01 $2.01 69,065
2017-11-16 $2.02 $2.50 $1.94 $1.98 $1.98 599,577
2017-11-15 $1.98 $2.05 $1.97 $1.99 $1.99 41,093
2017-11-14 $2.02 $2.02 $1.97 $2.01 $2.01 33,463
2017-11-13 $1.96 $2.04 $1.96 $2.02 $2.02 28,552
2017-11-10 $2.00 $2.04 $1.96 $1.99 $1.99 14,290
2017-11-09 $2.11 $2.11 $1.99 $2.02 $2.02 35,780
2017-11-08 $1.97 $2.11 $1.95 $2.09 $2.09 44,184
2017-11-07 $1.92 $1.99 $1.89 $1.95 $1.95 79,272
2017-11-06 $1.96 $1.98 $1.86 $1.92 $1.92 87,273
2017-11-03 $2.04 $2.04 $1.85 $1.90 $1.90 165,357
2017-11-02 $2.01 $2.04 $1.98 $2.04 $2.04 13,439
2017-11-01 $2.05 $2.08 $1.96 $2.00 $2.00 36,109
2017-10-31 $1.98 $2.08 $1.89 $1.96 $1.96 37,883
2017-10-30 $2.04 $2.04 $1.91 $1.98 $1.98 22,462
2017-10-27 $1.94 $2.15 $1.94 $2.04 $2.04 65,540
2017-10-26 $2.16 $2.27 $1.89 $1.92 $1.92 176,076
2017-10-25 $2.15 $2.32 $2.07 $2.23 $2.23 233,737
2017-10-24 $1.93 $2.19 $1.93 $2.13 $2.13 154,144
2017-10-23 $1.87 $2.06 $1.85 $1.94 $1.94 106,511
2017-10-20 $1.85 $1.88 $1.76 $1.81 $1.81 128,906
2017-10-19 $1.86 $1.89 $1.80 $1.82 $1.82 27,987
2017-10-18 $1.87 $1.88 $1.85 $1.85 $1.85 12,255
2017-10-17 $1.85 $1.94 $1.82 $1.86 $1.86 65,335
2017-10-16 $1.94 $1.94 $1.88 $1.88 $1.88 20,617
2017-10-13 $1.81 $1.92 $1.81 $1.88 $1.88 12,575
2017-10-12 $1.86 $2.01 $1.82 $1.83 $1.83 24,616
2017-10-11 $1.85 $2.05 $1.80 $1.85 $1.85 150,502
2017-10-10 $1.81 $1.82 $1.74 $1.81 $1.81 21,452
2017-10-09 $1.84 $1.84 $1.81 $1.81 $1.81 5,182
2017-10-06 $1.78 $1.85 $1.78 $1.83 $1.83 4,790
2017-10-05 $1.83 $1.85 $1.81 $1.83 $1.83 4,441
2017-10-04 $1.80 $1.85 $1.77 $1.79 $1.79 5,704
2017-10-03 $1.79 $1.87 $1.78 $1.82 $1.82 18,557
2017-10-02 $1.89 $1.90 $1.81 $1.85 $1.85 43,320
2017-09-29 $1.85 $1.85 $1.85 $1.85 $1.85 179
2017-09-28 $1.87 $1.89 $1.87 $1.89 $1.89 10,283
2017-09-27 $1.88 $1.91 $1.86 $1.90 $1.90 4,594
2017-09-26 $1.87 $1.89 $1.87 $1.87 $1.87 740
2017-09-25 $1.91 $1.91 $1.81 $1.90 $1.90 9,745
2017-09-22 $1.85 $1.85 $1.85 $1.85 $1.85 3,198
2017-09-21 $1.90 $1.90 $1.80 $1.87 $1.87 14,240
2017-09-20 $1.92 $1.93 $1.88 $1.88 $1.88 2,127
2017-09-19 $1.87 $1.97 $1.84 $1.90 $1.90 8,747
2017-09-18 $1.89 $1.90 $1.86 $1.86 $1.86 7,245
2017-09-15 $1.81 $1.98 $1.81 $1.98 $1.98 22,630
2017-09-14 $1.90 $1.93 $1.89 $1.91 $1.91 4,884
2017-09-13 $2.04 $2.09 $1.86 $1.92 $1.92 14,658
2017-09-12 $1.77 $2.04 $1.74 $1.94 $1.94 155,423
2017-09-11 $1.92 $1.95 $1.70 $1.76 $1.76 38,890
2017-09-08 $1.91 $1.96 $1.84 $1.96 $1.96 24,065
2017-09-07 $1.84 $1.90 $1.78 $1.90 $1.90 13,697
2017-09-06 $1.75 $1.80 $1.73 $1.80 $1.80 4,524
2017-09-05 $1.72 $1.73 $1.65 $1.71 $1.71 20,569
2017-09-01 $1.60 $1.74 $1.60 $1.65 $1.65 84,679
2017-08-31 $1.62 $1.62 $1.57 $1.58 $1.58 12,951
2017-08-30 $1.61 $1.61 $1.61 $1.61 $1.61 595
2017-08-29 $1.60 $1.63 $1.60 $1.63 $1.63 5,463
2017-08-28 $1.58 $1.60 $1.58 $1.58 $1.58 6,523
2017-08-25 $1.60 $1.61 $1.60 $1.60 $1.60 19,151
2017-08-24 $1.64 $1.64 $1.59 $1.62 $1.62 2,712
2017-08-23 $1.59 $1.59 $1.58 $1.58 $1.58 3,223
2017-08-22 $1.58 $1.59 $1.58 $1.59 $1.59 889
2017-08-21 $1.65 $1.65 $1.57 $1.61 $1.61 12,022
2017-08-18 $1.58 $1.58 $1.58 $1.58 $1.58 330
2017-08-17 $1.64 $1.64 $1.64 $1.64 $1.64 26
2017-08-16 $1.62 $1.64 $1.62 $1.64 $1.64 2,422
2017-08-15 $1.60 $1.60 $1.55 $1.57 $1.57 7,141
2017-08-14 $1.64 $1.65 $1.60 $1.62 $1.62 930
2017-08-11 $1.65 $1.65 $1.60 $1.65 $1.65 29,338
2017-08-10 $1.74 $1.74 $1.67 $1.68 $1.68 800
2017-08-09 $1.72 $1.72 $1.68 $1.68 $1.68 19,670
2017-08-08 $1.74 $1.74 $1.74 $1.74 $1.74 60
2017-08-07 $1.75 $1.75 $1.68 $1.74 $1.74 12,276
2017-08-04 $1.75 $1.75 $1.75 $1.75 $1.75 618
2017-08-03 $1.76 $1.76 $1.76 $1.76 $1.76 1
2017-08-02 $1.76 $1.76 $1.76 $1.76 $1.76 37
2017-08-01 $1.80 $1.80 $1.76 $1.76 $1.76 1,916
2017-07-31 $1.79 $1.79 $1.79 $1.79 $1.79 551
2017-07-28 $1.79 $1.83 $1.79 $1.82 $1.82 3,626
2017-07-27 $1.79 $1.79 $1.78 $1.78 $1.78 807
2017-07-26 $1.75 $1.75 $1.75 $1.75 $1.75 9
2017-07-25 $1.80 $1.80 $1.75 $1.75 $1.75 5,083
2017-07-24 $1.81 $1.81 $1.81 $1.81 $1.81 142
2017-07-21 $1.80 $1.81 $1.80 $1.81 $1.81 1,163
2017-07-20 $1.80 $1.81 $1.80 $1.81 $1.81 5,605
2017-07-19 $1.81 $1.83 $1.80 $1.80 $1.80 17,003
2017-07-18 $1.79 $1.81 $1.79 $1.81 $1.81 1,369
2017-07-17 $1.76 $1.82 $1.76 $1.77 $1.77 3,402
2017-07-14 $1.81 $1.84 $1.81 $1.84 $1.84 2,175
2017-07-13 $1.80 $1.83 $1.79 $1.81 $1.81 10,256
2017-07-12 $1.75 $1.77 $1.75 $1.77 $1.77 2,722
2017-07-11 $1.80 $1.80 $1.80 $1.80 $1.80 166
2017-07-10 $1.75 $1.80 $1.75 $1.80 $1.80 4,433
2017-07-07 $1.75 $1.80 $1.72 $1.73 $1.73 8,272
2017-07-06 $1.75 $1.75 $1.74 $1.74 $1.74 473
2017-07-05 $1.79 $1.79 $1.79 $1.79 $1.79 139
2017-07-03 $1.72 $1.72 $1.72 $1.72 $1.72 1
2017-06-30 $1.79 $1.79 $1.72 $1.72 $1.72 7,114
2017-06-29 $1.79 $1.79 $1.73 $1.76 $1.76 2,641
2017-06-28 $1.73 $1.80 $1.73 $1.80 $1.80 2,765
2017-06-27 $1.73 $1.78 $1.73 $1.76 $1.76 1,402
2017-06-26 $1.78 $1.78 $1.75 $1.78 $1.78 1,612
2017-06-23 $1.81 $1.81 $1.75 $1.75 $1.75 18,360
2017-06-22 $1.85 $1.86 $1.81 $1.81 $1.81 800
2017-06-21 $1.89 $1.93 $1.77 $1.89 $1.89 26,475
2017-06-20 $1.78 $1.89 $1.77 $1.89 $1.89 29,798
2017-06-19 $1.83 $1.83 $1.77 $1.77 $1.77 5,221
2017-06-16 $1.88 $1.93 $1.83 $1.90 $1.90 1,096
2017-06-15 $1.85 $1.91 $1.83 $1.90 $1.90 3,890
2017-06-14 $1.83 $1.84 $1.80 $1.84 $1.84 3,533
2017-06-13 $1.87 $1.94 $1.80 $1.85 $1.85 23,726
2017-06-12 $1.94 $1.94 $1.76 $1.89 $1.89 18,432
2017-06-09 $1.84 $1.92 $1.68 $1.83 $1.83 41,278
2017-06-08 $1.74 $1.84 $1.72 $1.84 $1.84 36,816
2017-06-07 $1.87 $1.87 $1.78 $1.79 $1.79 14,548
2017-06-06 $1.83 $1.85 $1.80 $1.85 $1.85 26,406
2017-06-05 $1.78 $1.83 $1.75 $1.81 $1.81 21,278
2017-06-02 $1.90 $1.94 $1.75 $1.75 $1.75 3,642
2017-06-01 $1.76 $1.95 $1.75 $1.83 $1.83 86,449
2017-05-31 $1.73 $1.74 $1.73 $1.74 $1.74 15,754
2017-05-30 $1.70 $1.74 $1.69 $1.73 $1.73 6,420
2017-05-26 $1.72 $1.72 $1.68 $1.70 $1.70 14,441
2017-05-25 $1.66 $1.74 $1.66 $1.72 $1.72 32,812
2017-05-24 $1.70 $1.72 $1.62 $1.65 $1.65 9,922
2017-05-23 $1.65 $1.68 $1.64 $1.68 $1.68 2,105
2017-05-22 $1.63 $1.68 $1.61 $1.68 $1.68 32,640
2017-05-19 $1.66 $1.67 $1.62 $1.62 $1.62 1,965
2017-05-18 $1.61 $1.65 $1.61 $1.65 $1.65 12,464
2017-05-17 $1.65 $1.65 $1.61 $1.64 $1.64 4,418
2017-05-16 $1.69 $1.70 $1.65 $1.65 $1.65 30,008
2017-05-15 $1.66 $1.66 $1.62 $1.62 $1.62 4,242
2017-05-12 $1.68 $1.68 $1.62 $1.63 $1.63 40,848
2017-05-11 $1.65 $1.69 $1.65 $1.65 $1.65 15,125
2017-05-10 $1.66 $1.66 $1.65 $1.65 $1.65 36,381
2017-05-09 $1.67 $1.68 $1.65 $1.65 $1.65 7,754
2017-05-08 $1.68 $1.69 $1.66 $1.66 $1.66 11,050
2017-05-05 $1.64 $1.64 $1.62 $1.62 $1.62 20,206
2017-05-04 $1.70 $1.70 $1.64 $1.64 $1.64 9,664
2017-05-03 $1.65 $1.70 $1.65 $1.70 $1.70 6,755
2017-05-02 $1.67 $1.67 $1.67 $1.67 $1.67 5
2017-05-01 $1.68 $1.78 $1.66 $1.67 $1.67 45,243
2017-04-28 $1.79 $1.79 $1.65 $1.66 $1.66 81,896
2017-04-27 $1.69 $1.80 $1.69 $1.74 $1.74 27,812
2017-04-26 $1.78 $1.82 $1.63 $1.69 $1.69 70,602
2017-04-25 $1.78 $1.78 $1.74 $1.78 $1.78 12,604
2017-04-24 $1.74 $1.77 $1.71 $1.76 $1.76 3,763
2017-04-21 $1.70 $1.70 $1.67 $1.68 $1.68 6,461
2017-04-20 $1.71 $1.82 $1.71 $1.75 $1.75 6,520
2017-04-19 $1.69 $1.72 $1.69 $1.71 $1.71 18,550
2017-04-18 $1.64 $1.70 $1.63 $1.70 $1.70 5,309
2017-04-17 $1.66 $1.72 $1.64 $1.68 $1.68 29,517
2017-04-13 $1.70 $1.70 $1.67 $1.68 $1.68 3,610
2017-04-12 $1.70 $1.70 $1.67 $1.70 $1.70 18,114
2017-04-11 $1.60 $1.72 $1.59 $1.70 $1.70 44,302
2017-04-10 $1.81 $1.81 $1.56 $1.56 $1.56 244,633
2017-04-07 $1.58 $1.75 $1.58 $1.61 $1.61 52,564
2017-04-06 $1.57 $1.58 $1.55 $1.56 $1.56 7,255
2017-04-05 $1.55 $1.60 $1.55 $1.55 $1.55 10,805
2017-04-04 $1.56 $1.58 $1.55 $1.56 $1.56 5,619
2017-04-03 $1.61 $1.65 $1.61 $1.65 $1.65 5,199
2017-03-31 $1.56 $1.67 $1.56 $1.60 $1.60 27,054
2017-03-30 $1.57 $1.60 $1.57 $1.60 $1.60 1,414
2017-03-29 $1.55 $1.62 $1.53 $1.62 $1.62 11,346
2017-03-28 $1.54 $1.54 $1.54 $1.54 $1.54 69
2017-03-27 $1.52 $1.54 $1.51 $1.54 $1.54 5,964
2017-03-24 $1.60 $1.60 $1.50 $1.54 $1.54 18,164
2017-03-23 $1.56 $1.62 $1.52 $1.62 $1.62 2,296
2017-03-22 $1.68 $1.68 $1.50 $1.52 $1.52 16,795
2017-03-21 $1.52 $1.57 $1.50 $1.54 $1.54 23,951
2017-03-20 $1.52 $1.52 $1.52 $1.52 $1.52 1,214
2017-03-17 $1.50 $1.51 $1.48 $1.50 $1.50 2,314
2017-03-16 $1.49 $1.52 $1.49 $1.52 $1.52 6,707
2017-03-15 $1.52 $1.53 $1.52 $1.52 $1.52 5,265
2017-03-14 $1.57 $1.57 $1.48 $1.48 $1.48 34,306
2017-03-13 $1.56 $1.58 $1.53 $1.56 $1.56 3,726
2017-03-10 $1.56 $1.59 $1.54 $1.57 $1.57 16,747
2017-03-09 $1.54 $1.54 $1.53 $1.53 $1.53 15,471
2017-03-08 $1.56 $1.58 $1.53 $1.54 $1.54 2,791
2017-03-07 $1.52 $1.55 $1.52 $1.55 $1.55 2,529
2017-03-06 $1.54 $1.56 $1.52 $1.55 $1.55 12,960
2017-03-03 $1.56 $1.57 $1.54 $1.57 $1.57 1,331
2017-03-02 $1.55 $1.58 $1.53 $1.56 $1.56 32,090
2017-03-01 $1.58 $1.61 $1.56 $1.56 $1.56 6,655
2017-02-28 $1.65 $1.69 $1.51 $1.59 $1.59 69,101
2017-02-27 $1.65 $1.69 $1.64 $1.69 $1.69 9,262
2017-02-24 $1.61 $1.75 $1.61 $1.65 $1.65 68,684
2017-02-23 $1.61 $1.65 $1.59 $1.65 $1.65 40,500
2017-02-22 $1.72 $1.76 $1.60 $1.68 $1.68 37,039
2017-02-21 $1.78 $1.78 $1.65 $1.70 $1.70 31,417
2017-02-17 $1.66 $1.97 $1.60 $1.64 $1.64 555,225
2017-02-16 $1.61 $1.67 $1.59 $1.61 $1.61 33,498
2017-02-15 $1.59 $1.60 $1.57 $1.57 $1.57 12,931
2017-02-14 $1.59 $1.65 $1.55 $1.57 $1.57 20,094
2017-02-13 $1.56 $1.57 $1.56 $1.57 $1.57 1,945
2017-02-10 $1.59 $1.62 $1.56 $1.60 $1.60 7,664
2017-02-09 $1.59 $1.60 $1.54 $1.57 $1.57 7,590
2017-02-08 $1.56 $1.58 $1.55 $1.55 $1.55 14,094
2017-02-07 $1.59 $1.60 $1.53 $1.60 $1.60 11,572
2017-02-06 $1.64 $1.64 $1.56 $1.58 $1.58 18,486
2017-02-03 $1.60 $1.64 $1.56 $1.56 $1.56 72,874
2017-02-02 $1.60 $1.65 $1.58 $1.59 $1.59 26,241
2017-02-01 $1.67 $1.69 $1.60 $1.65 $1.65 23,412
2017-01-31 $1.68 $1.69 $1.61 $1.66 $1.66 89,074
2017-01-30 $1.68 $1.75 $1.67 $1.75 $1.75 34,007
2017-01-27 $1.73 $1.83 $1.66 $1.74 $1.74 29,634
2017-01-26 $1.72 $1.84 $1.69 $1.74 $1.74 66,805
2017-01-25 $1.78 $1.85 $1.70 $1.76 $1.76 114,908
2017-01-24 $1.71 $1.83 $1.62 $1.78 $1.78 199,500
2017-01-23 $1.69 $1.88 $1.61 $1.67 $1.67 130,754
2017-01-20 $1.63 $1.72 $1.58 $1.69 $1.69 63,342
2017-01-19 $1.62 $1.64 $1.58 $1.60 $1.60 50,625
2017-01-18 $1.60 $2.00 $1.58 $1.63 $1.63 724,744
2017-01-17 $1.68 $1.69 $1.59 $1.59 $1.59 41,902
2017-01-13 $1.68 $1.70 $1.63 $1.63 $1.63 27,945
2017-01-12 $1.66 $1.74 $1.60 $1.70 $1.70 29,912
2017-01-11 $1.60 $1.88 $1.58 $1.74 $1.74 211,214
2017-01-10 $1.60 $1.60 $1.55 $1.59 $1.59 28,128
2017-01-09 $1.67 $1.70 $1.57 $1.59 $1.59 40,197
2017-01-06 $1.72 $1.79 $1.65 $1.67 $1.67 22,117
2017-01-05 $1.67 $1.78 $1.66 $1.73 $1.73 9,637
2017-01-04 $1.66 $1.77 $1.66 $1.69 $1.69 13,702
2017-01-03 $1.75 $1.76 $1.63 $1.66 $1.66 8,821
2016-12-30 $1.62 $1.69 $1.58 $1.63 $1.63 34,251
2016-12-29 $1.65 $1.69 $1.62 $1.62 $1.62 26,841
2016-12-28 $1.70 $1.70 $1.53 $1.65 $1.65 22,178
2016-12-27 $1.66 $1.75 $1.66 $1.70 $1.70 16,226
2016-12-23 $1.72 $1.72 $1.72 $1.72 $1.72 85
2016-12-22 $1.69 $1.72 $1.67 $1.72 $1.72 22,640
2016-12-21 $1.66 $1.70 $1.65 $1.70 $1.70 8,365
2016-12-20 $1.69 $1.69 $1.69 $1.69 $1.69 106
2016-12-19 $1.70 $1.72 $1.68 $1.69 $1.69 8,762
2016-12-16 $1.68 $1.71 $1.68 $1.70 $1.70 2,043
2016-12-15 $1.67 $1.77 $1.67 $1.75 $1.75 1,763
2016-12-14 $1.70 $1.74 $1.65 $1.69 $1.69 30,656
2016-12-13 $1.79 $1.80 $1.72 $1.72 $1.72 6,217
2016-12-12 $1.73 $1.87 $1.73 $1.79 $1.79 17,542
2016-12-09 $1.88 $1.88 $1.70 $1.70 $1.70 20,373
2016-12-08 $1.88 $2.00 $1.74 $1.75 $1.75 108,151
2016-12-07 $1.87 $1.87 $1.77 $1.84 $1.84 3,928
2016-12-06 $1.86 $1.87 $1.86 $1.87 $1.87 3,520
2016-12-05 $1.80 $1.85 $1.78 $1.83 $1.83 7,396
2016-12-02 $1.73 $1.80 $1.63 $1.79 $1.79 54,002
2016-12-01 $1.71 $1.79 $1.71 $1.79 $1.79 874
2016-11-30 $1.77 $1.79 $1.73 $1.76 $1.76 7,207
2016-11-29 $1.88 $1.88 $1.79 $1.79 $1.79 4,006
2016-11-28 $1.82 $1.85 $1.79 $1.84 $1.84 6,620
2016-11-25 $1.82 $1.82 $1.77 $1.77 $1.77 1,457
2016-11-23 $1.80 $1.81 $1.74 $1.79 $1.79 3,079
2016-11-22 $1.80 $1.87 $1.69 $1.79 $1.79 11,127
2016-11-21 $1.90 $1.90 $1.84 $1.84 $1.84 1,024
2016-11-18 $1.79 $1.79 $1.79 $1.79 $1.79 1,033
2016-11-17 $1.90 $1.90 $1.77 $1.80 $1.80 11,855
2016-11-16 $1.98 $1.98 $1.83 $1.88 $1.88 19,560
2016-11-15 $1.78 $2.08 $1.74 $1.88 $1.88 94,011
2016-11-14 $1.81 $1.82 $1.66 $1.73 $1.73 4,303
2016-11-11 $1.59 $1.77 $1.59 $1.69 $1.69 50,212
2016-11-10 $1.58 $1.64 $1.58 $1.61 $1.61 20,445
2016-11-09 $1.54 $1.63 $1.52 $1.60 $1.60 30,654
2016-11-08 $1.62 $1.62 $1.61 $1.61 $1.61 277
2016-11-07 $1.62 $1.63 $1.60 $1.60 $1.60 11,031
2016-11-04 $1.53 $1.64 $1.53 $1.61 $1.61 30,958
2016-11-03 $1.53 $1.60 $1.48 $1.58 $1.58 37,636
2016-11-02 $1.55 $1.55 $1.49 $1.55 $1.55 42,413
2016-11-01 $1.55 $1.59 $1.51 $1.57 $1.57 29,126
2016-10-31 $1.61 $1.61 $1.56 $1.56 $1.56 1,697
2016-10-28 $1.56 $1.56 $1.50 $1.56 $1.56 18,353
2016-10-27 $1.60 $1.60 $1.57 $1.57 $1.57 9,100
2016-10-26 $1.63 $1.64 $1.60 $1.60 $1.60 1,611
2016-10-25 $1.63 $1.67 $1.60 $1.64 $1.64 10,197
2016-10-24 $1.58 $1.70 $1.58 $1.64 $1.64 32,768
2016-10-21 $1.61 $1.63 $1.58 $1.63 $1.63 12,338
2016-10-20 $1.53 $1.62 $1.53 $1.62 $1.62 21,984
2016-10-19 $1.49 $1.55 $1.48 $1.52 $1.52 35,232
2016-10-18 $1.49 $1.52 $1.48 $1.48 $1.48 7,482
2016-10-17 $1.50 $1.51 $1.48 $1.48 $1.48 34,635
2016-10-14 $1.48 $1.55 $1.48 $1.52 $1.52 47,613
2016-10-13 $1.53 $1.53 $1.48 $1.52 $1.52 22,228
2016-10-12 $1.56 $1.57 $1.53 $1.55 $1.55 29,758
2016-10-11 $1.59 $1.59 $1.53 $1.56 $1.56 31,641
2016-10-10 $1.42 $1.61 $1.42 $1.58 $1.58 219,822
2016-10-07 $1.50 $1.59 $1.40 $1.45 $1.45 64,799
2016-10-06 $1.65 $1.66 $1.48 $1.52 $1.52 76,404
2016-10-05 $1.60 $1.69 $1.56 $1.57 $1.57 63,802
2016-10-04 $1.60 $1.60 $1.52 $1.54 $1.54 48,647
2016-10-03 $1.55 $1.69 $1.53 $1.55 $1.55 103,555
2016-09-30 $1.79 $1.79 $1.55 $1.56 $1.56 263,494
2016-09-29 $1.95 $1.99 $1.66 $1.71 $1.71 481,225
2016-09-28 $1.60 $3.00 $1.57 $1.89 $1.89 4,373,878
2016-09-27 $1.57 $1.59 $1.55 $1.55 $1.55 6,033
2016-09-26 $1.58 $1.61 $1.56 $1.56 $1.56 3,719
2016-09-23 $1.64 $1.64 $1.58 $1.59 $1.59 21,086
2016-09-22 $1.60 $1.65 $1.60 $1.60 $1.60 4,720
2016-09-21 $1.56 $1.68 $1.56 $1.57 $1.57 13,642
2016-09-20 $1.57 $1.64 $1.56 $1.56 $1.56 14,460
2016-09-19 $1.59 $1.73 $1.59 $1.59 $1.59 16,278
2016-09-16 $1.48 $1.90 $1.46 $1.59 $1.59 327,766
2016-09-15 $1.45 $1.51 $1.45 $1.49 $1.49 15,536
2016-09-14 $1.47 $1.49 $1.41 $1.47 $1.47 14,938
2016-09-13 $1.46 $1.51 $1.44 $1.46 $1.46 40,570
2016-09-12 $1.50 $1.56 $1.37 $1.49 $1.49 81,681
2016-09-09 $1.45 $1.56 $1.37 $1.43 $1.43 97,856
2016-09-08 $1.42 $1.47 $1.41 $1.43 $1.43 17,133
2016-09-07 $1.42 $1.51 $1.40 $1.42 $1.42 4,234
2016-09-06 $1.50 $1.56 $1.45 $1.51 $1.51 23,924
2016-09-02 $1.54 $1.56 $1.53 $1.53 $1.53 31,888
2016-09-01 $1.49 $1.56 $1.49 $1.53 $1.53 31,112
2016-08-31 $1.49 $1.50 $1.42 $1.46 $1.46 23,245
2016-08-30 $1.52 $1.55 $1.46 $1.52 $1.52 33,086
2016-08-29 $1.55 $1.62 $1.46 $1.54 $1.54 93,218
2016-08-26 $1.55 $1.55 $1.41 $1.45 $1.45 79,123
2016-08-25 $1.60 $1.69 $1.56 $1.56 $1.56 18,165
2016-08-24 $1.71 $1.72 $1.56 $1.65 $1.65 18,898
2016-08-23 $1.65 $1.71 $1.57 $1.69 $1.69 81,087
2016-08-22 $1.68 $1.75 $1.62 $1.71 $1.71 29,446
2016-08-19 $1.73 $1.77 $1.62 $1.68 $1.68 57,375
2016-08-18 $1.79 $1.79 $1.68 $1.75 $1.75 43,198
2016-08-17 $1.63 $1.74 $1.63 $1.74 $1.74 23,039
2016-08-16 $1.71 $1.74 $1.62 $1.63 $1.63 67,715
2016-08-15 $1.79 $1.79 $1.70 $1.72 $1.72 36,763
2016-08-12 $1.67 $1.94 $1.67 $1.74 $1.74 215,294
2016-08-11 $1.69 $1.72 $1.68 $1.68 $1.68 10,359
2016-08-10 $1.70 $1.77 $1.65 $1.72 $1.72 47,288
2016-08-09 $1.70 $1.76 $1.70 $1.74 $1.74 72,714
2016-08-08 $1.79 $1.79 $1.66 $1.72 $1.72 62,427
2016-08-05 $1.75 $1.79 $1.62 $1.75 $1.75 90,822
2016-08-04 $1.85 $1.95 $1.73 $1.74 $1.74 112,076
2016-08-03 $1.80 $1.92 $1.77 $1.81 $1.81 146,080
2016-08-02 $1.71 $1.85 $1.71 $1.77 $1.77 37,131
2016-08-01 $1.82 $1.82 $1.66 $1.74 $1.74 29,090
2016-07-29 $1.76 $1.79 $1.70 $1.75 $1.75 61,687
2016-07-28 $1.84 $1.95 $1.75 $1.80 $1.80 233,791
2016-07-27 $1.79 $1.92 $1.65 $1.81 $1.81 196,233
2016-07-26 $1.90 $1.98 $1.70 $1.86 $1.86 79,336
2016-07-25 $2.12 $2.25 $1.78 $1.82 $1.82 321,515
2016-07-22 $1.96 $4.49 $1.81 $2.02 $2.02 3,192,018
2016-07-21 $1.80 $1.85 $1.80 $1.85 $1.85 5,600
2016-07-20 $1.72 $1.72 $1.72 $1.72 $1.72 4
2016-07-19 $1.80 $1.80 $1.80 $1.80 $1.80 2,999
2016-07-18 $1.79 $1.79 $1.79 $1.79 $1.79 1
2016-07-15 $1.79 $1.79 $1.79 $1.79 $1.79 0
2016-07-14 $1.78 $1.94 $1.78 $1.79 $1.79 5,827
2016-07-13 $1.87 $1.87 $1.87 $1.87 $1.87 58
2016-07-12 $1.77 $1.87 $1.76 $1.87 $1.87 2,769
2016-07-11 $1.78 $1.78 $1.75 $1.78 $1.78 8,416
2016-07-08 $1.85 $1.85 $1.85 $1.85 $1.85 1,500
2016-07-07 $1.87 $1.89 $1.86 $1.87 $1.87 9,400
2016-07-06 $1.78 $1.92 $1.78 $1.92 $1.92 5,200
2016-07-05 $1.90 $1.90 $1.90 $1.90 $1.90 0
2016-07-01 $1.90 $1.94 $1.82 $1.90 $1.90 6,989
2016-06-30 $1.85 $1.91 $1.84 $1.84 $1.84 7,570
2016-06-29 $1.86 $1.86 $1.86 $1.86 $1.86 35
2016-06-28 $1.97 $1.97 $1.82 $1.86 $1.86 8,254
2016-06-27 $1.98 $1.98 $1.98 $1.98 $1.98 100
2016-06-24 $1.98 $1.98 $1.97 $1.97 $1.97 500
2016-06-23 $1.98 $1.98 $1.98 $1.98 $1.98 28
2016-06-22 $1.98 $1.98 $1.98 $1.98 $1.98 1,678
2016-06-21 $2.09 $2.09 $2.09 $2.09 $2.09 0
2016-06-20 $2.09 $2.09 $2.09 $2.09 $2.09 0
2016-06-17 $2.09 $2.09 $2.09 $2.09 $2.09 296
2016-06-16 $1.99 $1.99 $1.99 $1.99 $1.99 555
2016-06-15 $2.00 $2.00 $2.00 $2.00 $2.00 69
2016-06-14 $2.04 $2.04 $2.00 $2.00 $2.00 1,361
2016-06-13 $2.10 $2.10 $2.03 $2.03 $2.03 3,381
2016-06-10 $2.11 $2.11 $2.11 $2.11 $2.11 800
2016-06-09 $2.11 $2.19 $2.11 $2.12 $2.12 2,219
2016-06-08 $2.20 $2.20 $2.20 $2.20 $2.20 0
2016-06-07 $2.14 $2.20 $2.14 $2.20 $2.20 2,100
2016-06-06 $2.14 $2.14 $2.14 $2.14 $2.14 0
2016-06-03 $2.12 $2.12 $2.12 $2.12 $2.12 450
2016-06-02 $2.28 $2.28 $2.28 $2.28 $2.28 0
2016-06-01 $2.28 $2.28 $2.28 $2.28 $2.28 49
2016-05-31 $2.28 $2.28 $2.28 $2.28 $2.28 99
2016-05-27 $2.28 $2.28 $2.28 $2.28 $2.28 100
2016-05-26 $2.12 $2.12 $2.12 $2.12 $2.12 3,506
2016-05-25 $2.12 $2.13 $2.12 $2.12 $2.12 3,400
2016-05-24 $2.11 $2.11 $2.11 $2.11 $2.11 108
2016-05-23 $2.13 $2.13 $2.11 $2.11 $2.11 1,000
2016-05-20 $2.23 $2.23 $2.23 $2.23 $2.23 65
2016-05-19 $2.15 $2.15 $2.15 $2.15 $2.15 196
2016-05-18 $2.15 $2.15 $2.15 $2.15 $2.15 0
2016-05-17 $2.15 $2.15 $2.15 $2.15 $2.15 124
2016-05-16 $2.15 $2.30 $2.15 $2.30 $2.30 470
2016-05-13 $2.15 $2.15 $2.15 $2.15 $2.15 0
2016-05-12 $2.15 $2.15 $2.15 $2.15 $2.15 43
2016-05-11 $2.15 $2.15 $2.15 $2.15 $2.15 0
2016-05-10 $2.15 $2.15 $2.15 $2.15 $2.15 0
2016-05-09 $2.15 $2.15 $2.15 $2.15 $2.15 0
2016-05-06 $2.15 $2.15 $2.15 $2.15 $2.15 0
2016-05-05 $2.15 $2.15 $2.15 $2.15 $2.15 0
2016-05-04 $2.15 $2.15 $2.15 $2.15 $2.15 100
2016-05-03 $2.30 $2.30 $2.24 $2.24 $2.24 1,815
2016-05-02 $2.30 $2.30 $2.30 $2.30 $2.30 1,137
2016-04-29 $2.31 $2.31 $2.31 $2.31 $2.31 19
2016-04-28 $2.30 $2.31 $2.30 $2.31 $2.31 429
2016-04-27 $2.30 $2.30 $2.30 $2.30 $2.30 0
2016-04-26 $2.30 $2.30 $2.30 $2.30 $2.30 16
2016-04-25 $2.30 $2.30 $2.30 $2.30 $2.30 1,601
2016-04-22 $2.33 $2.33 $2.33 $2.33 $2.33 1,388
2016-04-21 $2.33 $2.33 $2.30 $2.32 $2.32 2,472
2016-04-20 $2.32 $2.32 $2.04 $2.15 $2.15 1,168
2016-04-19 $2.33 $2.33 $2.33 $2.33 $2.33 0
2016-04-18 $2.33 $2.33 $2.33 $2.33 $2.33 0
2016-04-15 $2.09 $2.33 $2.09 $2.33 $2.33 2,509
2016-04-14 $2.05 $2.25 $1.92 $2.23 $2.23 3,549
2016-04-13 $2.28 $2.44 $2.24 $2.24 $2.24 2,055
2016-04-12 $2.27 $2.27 $2.27 $2.27 $2.27 0
2016-04-11 $2.29 $2.29 $2.27 $2.27 $2.27 54
2016-04-08 $2.47 $2.47 $2.47 $2.47 $2.47 0
2016-04-07 $2.47 $2.47 $2.47 $2.47 $2.47 0
2016-04-06 $2.47 $2.47 $2.47 $2.47 $2.47 37
2016-04-05 $2.47 $2.47 $2.47 $2.47 $2.47 30
2016-04-04 $2.47 $2.47 $2.30 $2.30 $2.30 202
2016-04-01 $2.47 $2.47 $2.47 $2.47 $2.47 0
2016-03-31 $2.46 $2.47 $2.46 $2.47 $2.47 114
2016-03-30 $2.45 $2.45 $2.45 $2.45 $2.45 1,000
2016-03-29 $2.29 $2.29 $2.29 $2.29 $2.29 131
2016-03-28 $2.29 $2.29 $2.29 $2.29 $2.29 162
2016-03-24 $2.30 $2.34 $2.26 $2.34 $2.34 3,829
2016-03-23 $2.28 $2.28 $2.28 $2.28 $2.28 0
2016-03-22 $2.28 $2.28 $2.28 $2.28 $2.28 0
2016-03-21 $2.28 $2.28 $2.28 $2.28 $2.28 1,200
2016-03-18 $2.31 $2.31 $2.31 $2.31 $2.31 2
2016-03-17 $2.31 $2.31 $2.31 $2.31 $2.31 0
2016-03-16 $2.31 $2.31 $2.31 $2.31 $2.31 0
2016-03-15 $2.31 $2.31 $2.31 $2.31 $2.31 5,000
2016-03-14 $2.36 $2.36 $2.36 $2.36 $2.36 2
2016-03-11 $2.36 $2.36 $2.36 $2.36 $2.36 236
2016-03-10 $2.27 $2.27 $2.27 $2.27 $2.27 0
2016-03-09 $2.27 $2.27 $2.27 $2.27 $2.27 0
2016-03-08 $2.28 $2.28 $2.28 $2.28 $2.28 44
2016-03-07 $2.27 $2.27 $2.26 $2.26 $2.26 42
2016-03-04 $2.26 $2.26 $2.26 $2.26 $2.26 59
2016-03-03 $2.26 $2.26 $2.26 $2.26 $2.26 70
2016-03-02 $2.26 $2.26 $2.26 $2.26 $2.26 0
2016-03-01 $2.26 $2.26 $2.26 $2.26 $2.26 0
2016-02-29 $2.26 $2.26 $2.26 $2.26 $2.26 141
2016-02-26 $2.26 $2.26 $2.26 $2.26 $2.26 411
2016-02-25 $2.31 $2.31 $2.31 $2.31 $2.31 0
2016-02-24 $2.31 $2.31 $2.31 $2.31 $2.31 0
2016-02-23 $2.31 $2.31 $2.31 $2.31 $2.31 110
2016-02-22 $2.23 $2.23 $2.23 $2.23 $2.23 58
2016-02-19 $2.23 $2.23 $2.23 $2.23 $2.23 486
2016-02-18 $2.20 $2.20 $2.20 $2.20 $2.20 100
2016-02-17 $2.18 $2.18 $2.18 $2.18 $2.18 407
2016-02-16 $2.18 $2.20 $2.18 $2.20 $2.20 1,513
2016-02-12 $2.18 $2.18 $2.18 $2.18 $2.18 200
2016-02-11 $2.25 $2.25 $2.25 $2.25 $2.25 0
2016-02-10 $2.25 $2.25 $2.25 $2.25 $2.25 0
2016-02-09 $2.25 $2.25 $2.25 $2.25 $2.25 0
2016-02-08 $2.25 $2.25 $2.25 $2.25 $2.25 0
2016-02-05 $2.25 $2.25 $2.25 $2.25 $2.25 120
2016-02-04 $2.32 $2.32 $2.32 $2.32 $2.32 0
2016-02-03 $2.32 $2.32 $2.32 $2.32 $2.32 0
2016-02-02 $2.32 $2.32 $2.32 $2.32 $2.32 0
2016-02-01 $2.32 $2.32 $2.32 $2.32 $2.32 0
2016-01-29 $2.31 $2.32 $2.31 $2.32 $2.32 947
2016-01-28 $2.12 $2.12 $2.12 $2.12 $2.12 0
2016-01-27 $2.12 $2.12 $2.12 $2.12 $2.12 0
2016-01-26 $2.12 $2.12 $2.12 $2.12 $2.12 8
2016-01-25 $2.33 $2.33 $2.14 $2.14 $2.14 70
2016-01-22 $2.08 $2.08 $2.08 $2.08 $2.08 260
2016-01-21 $2.33 $2.33 $2.08 $2.08 $2.08 4,823
2016-01-20 $2.09 $2.18 $2.08 $2.18 $2.18 300
2016-01-19 $2.22 $2.25 $2.22 $2.25 $2.25 315
2016-01-15 $2.22 $2.22 $2.22 $2.22 $2.22 1,098
2016-01-14 $2.23 $2.23 $2.23 $2.23 $2.23 100
2016-01-13 $2.24 $2.24 $2.24 $2.24 $2.24 322
2016-01-12 $2.38 $2.38 $2.28 $2.35 $2.35 1,895
2016-01-11 $2.50 $2.63 $2.40 $2.40 $2.40 10,202
2016-01-08 $2.53 $2.68 $2.51 $2.51 $2.51 18,000
2016-01-07 $2.51 $2.70 $2.51 $2.70 $2.70 9,000
2016-01-06 $2.55 $2.70 $2.54 $2.57 $2.57 3,102
2016-01-05 $2.62 $2.62 $2.55 $2.62 $2.62 814
2016-01-04 $2.53 $2.55 $2.53 $2.53 $2.53 1,987
2015-12-31 $2.59 $2.67 $2.53 $2.67 $2.67 7,107
2015-12-30 $2.53 $2.66 $2.53 $2.54 $2.54 2,510
2015-12-29 $2.52 $2.53 $2.52 $2.53 $2.53 9,104
2015-12-28 $2.55 $2.59 $2.53 $2.53 $2.53 6,270
2015-12-24 $2.58 $2.58 $2.58 $2.58 $2.58 0
2015-12-23 $2.58 $2.58 $2.57 $2.58 $2.58 2,561
2015-12-22 $2.53 $2.53 $2.53 $2.53 $2.53 0
2015-12-21 $2.53 $2.53 $2.53 $2.53 $2.53 33
2015-12-18 $2.53 $2.53 $2.53 $2.53 $2.53 178
2015-12-17 $2.59 $2.59 $2.59 $2.59 $2.59 316
2015-12-16 $2.52 $2.54 $2.52 $2.54 $2.54 1,559
2015-12-15 $2.59 $2.59 $2.59 $2.59 $2.59 36
2015-12-14 $2.59 $2.59 $2.59 $2.59 $2.59 300
2015-12-11 $2.59 $2.59 $2.54 $2.54 $2.54 317
2015-12-10 $2.60 $2.60 $2.52 $2.53 $2.53 1,620
2015-12-09 $2.52 $2.52 $2.52 $2.52 $2.52 239
2015-12-08 $2.64 $2.64 $2.64 $2.64 $2.64 66
2015-12-07 $2.64 $2.64 $2.64 $2.64 $2.64 100
2015-12-04 $2.53 $2.53 $2.53 $2.53 $2.53 0
2015-12-03 $2.53 $2.54 $2.53 $2.53 $2.53 531
2015-12-02 $2.53 $2.53 $2.53 $2.53 $2.53 0
2015-12-01 $2.65 $2.65 $2.53 $2.53 $2.53 650
2015-11-30 $2.60 $2.72 $2.60 $2.71 $2.71 7,516
2015-11-27 $2.72 $2.72 $2.72 $2.72 $2.72 0
2015-11-25 $2.72 $2.72 $2.72 $2.72 $2.72 1,500
2015-11-24 $2.63 $2.70 $2.60 $2.70 $2.70 15,314
2015-11-23 $2.76 $2.76 $2.76 $2.76 $2.76 0
2015-11-20 $2.75 $2.76 $2.75 $2.76 $2.76 3,000
2015-11-19 $2.75 $2.75 $2.75 $2.75 $2.75 3,001
2015-11-18 $2.69 $2.69 $2.69 $2.69 $2.69 36
2015-11-17 $2.74 $2.74 $2.66 $2.69 $2.69 590
2015-11-16 $2.62 $2.62 $2.62 $2.62 $2.62 0
2015-11-13 $2.60 $2.62 $2.60 $2.62 $2.62 4,100
2015-11-12 $2.60 $2.60 $2.60 $2.60 $2.60 0
2015-11-11 $2.60 $2.60 $2.60 $2.60 $2.60 0
2015-11-10 $2.61 $2.61 $2.60 $2.60 $2.60 4,100
2015-11-09 $2.62 $2.62 $2.62 $2.62 $2.62 140
2015-11-06 $2.72 $2.72 $2.65 $2.65 $2.65 3,935
2015-11-05 $2.77 $2.77 $2.77 $2.77 $2.77 0
2015-11-04 $2.77 $2.77 $2.77 $2.77 $2.77 0
2015-11-03 $2.78 $2.78 $2.77 $2.77 $2.77 3,787
2015-11-02 $2.61 $2.70 $2.61 $2.61 $2.61 432
2015-10-30 $2.64 $2.64 $2.63 $2.64 $2.64 2,317
2015-10-29 $2.68 $2.68 $2.68 $2.68 $2.68 1,249
2015-10-28 $2.72 $2.72 $2.72 $2.72 $2.72 4,184
2015-10-27 $2.76 $2.76 $2.76 $2.76 $2.76 0
2015-10-26 $2.76 $2.76 $2.76 $2.76 $2.76 42
2015-10-23 $2.62 $2.76 $2.62 $2.76 $2.76 1,422
2015-10-22 $2.74 $2.75 $2.73 $2.75 $2.75 771
2015-10-21 $2.65 $2.65 $2.65 $2.65 $2.65 0
2015-10-20 $2.66 $2.67 $2.65 $2.65 $2.65 700
2015-10-19 $2.61 $2.61 $2.61 $2.61 $2.61 700
2015-10-16 $2.73 $2.73 $2.73 $2.73 $2.73 14
2015-10-15 $2.63 $2.75 $2.60 $2.73 $2.73 7,565
2015-10-14 $2.65 $2.65 $2.65 $2.65 $2.65 0
2015-10-13 $2.65 $2.65 $2.65 $2.65 $2.65 204
2015-10-12 $2.75 $2.75 $2.75 $2.75 $2.75 100
2015-10-09 $2.61 $2.61 $2.54 $2.56 $2.56 4,100
2015-10-08 $2.64 $2.64 $2.60 $2.60 $2.60 2,000
2015-10-07 $2.66 $2.66 $2.66 $2.66 $2.66 221
2015-10-06 $2.75 $2.76 $2.62 $2.62 $2.62 12,226
2015-10-05 $2.73 $2.84 $2.68 $2.74 $2.74 11,147
2015-10-02 $2.90 $2.90 $2.90 $2.90 $2.90 0
2015-10-01 $2.90 $2.90 $2.90 $2.90 $2.90 6,211
2015-09-30 $2.92 $2.92 $2.92 $2.92 $2.92 64
2015-09-29 $2.92 $2.92 $2.92 $2.92 $2.92 200
2015-09-28 $2.90 $3.01 $2.90 $2.92 $2.92 1,463
2015-09-25 $3.16 $3.16 $3.16 $3.16 $3.16 58
2015-09-24 $3.16 $3.16 $3.16 $3.16 $3.16 350
2015-09-23 $3.09 $3.09 $3.09 $3.09 $3.09 4
2015-09-22 $2.97 $2.97 $2.96 $2.96 $2.96 140
2015-09-21 $2.95 $3.07 $2.95 $3.07 $3.07 1,195
2015-09-18 $3.07 $3.10 $2.93 $2.93 $2.93 4,649
2015-09-17 $3.08 $3.08 $3.08 $3.08 $3.08 556
2015-09-16 $3.07 $3.08 $3.07 $3.08 $3.08 298
2015-09-15 $3.08 $3.09 $2.94 $3.09 $3.09 4,712
2015-09-14 $3.08 $3.10 $3.06 $3.10 $3.10 1,250
2015-09-11 $3.08 $3.08 $3.01 $3.05 $3.05 2,106
2015-09-10 $2.87 $3.08 $2.83 $2.97 $2.97 15,408
2015-09-09 $2.85 $2.85 $2.74 $2.78 $2.78 8,851
2015-09-08 $2.76 $2.87 $2.74 $2.87 $2.87 7,472
2015-09-04 $2.74 $2.74 $2.74 $2.74 $2.74 178
2015-09-03 $2.75 $2.82 $2.74 $2.82 $2.82 6,513
2015-09-02 $2.78 $2.83 $2.74 $2.74 $2.74 3,624
2015-09-01 $2.68 $2.68 $2.68 $2.68 $2.68 1,246
2015-08-31 $2.65 $2.65 $2.65 $2.65 $2.65 0
2015-08-28 $2.65 $2.65 $2.65 $2.65 $2.65 113
2015-08-27 $2.71 $2.71 $2.71 $2.71 $2.71 0
2015-08-26 $2.71 $2.71 $2.71 $2.71 $2.71 0
2015-08-25 $2.71 $2.71 $2.71 $2.71 $2.71 0
2015-08-24 $2.70 $2.71 $2.65 $2.71 $2.71 5,836
2015-08-21 $2.74 $2.74 $2.72 $2.72 $2.72 576
2015-08-20 $2.76 $2.76 $2.76 $2.76 $2.76 0
2015-08-19 $2.76 $2.76 $2.76 $2.76 $2.76 100
2015-08-18 $2.80 $2.80 $2.80 $2.80 $2.80 100
2015-08-17 $2.74 $2.74 $2.74 $2.74 $2.74 167
2015-08-14 $2.78 $2.89 $2.78 $2.89 $2.89 1,609
2015-08-13 $2.75 $2.80 $2.72 $2.80 $2.80 3,367
2015-08-12 $2.79 $2.79 $2.79 $2.79 $2.79 433
2015-08-11 $2.90 $2.90 $2.90 $2.90 $2.90 240
2015-08-10 $2.79 $2.80 $2.79 $2.79 $2.79 5,824
2015-08-07 $2.92 $2.92 $2.92 $2.92 $2.92 0
2015-08-06 $2.92 $2.92 $2.92 $2.92 $2.92 2
2015-08-05 $2.92 $2.92 $2.86 $2.92 $2.92 2,419

Schmitt Industries Inc (SMIT) News Headlines

Recent Schmitt Industries Inc (SMIT) 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.