Smith Micro Software Inc (SMSI) Exchange: NASDAQ

Data as of March 28, 2024

$0.36 ($0.01) 3.72%

Smith Micro Software Inc - Daily Information
Click for more stock information on Smith Micro Software Inc.
Daily Information Data
Date March 28, 2024
Open $0.35
Previous Close $0.36
High $0.38
Low $0.35
Adjusted Open $0.35
Previous Adjusted Close $0.36
Adjusted High $0.38
Adjusted Low $0.35

About Smith Micro Software Inc (SMSI)

Smith Micro develops software to simplify and enhance the mobile experience, providing solutions to some of the leading wireless service providers and cable MSOs around the world. From enabling the family digital lifestyle to providing powerful voice messaging capabilities, our solutions enrich today’s connected lifestyles while creating new opportunities to engage consumers via smartphones and consumer IoT devices. The Smith Micro portfolio also includes a wide range of products for creating, sharing and monetizing rich content, such as visual voice messaging, optimizing retail content display and performing analytics on any product set.

Historical Stock Data for Smith Micro Software Inc (SMSI)

Date Open High Low Close Adj.Close Volume
2024-03-22 $0.35 $0.38 $0.35 $0.36 $0.36 297,610
2024-03-21 $0.35 $0.37 $0.34 $0.35 $0.35 252,796
2024-03-20 $0.36 $0.37 $0.34 $0.35 $0.35 448,484
2024-03-19 $0.34 $0.37 $0.34 $0.35 $0.35 531,846
2024-03-18 $0.35 $0.36 $0.34 $0.34 $0.34 343,845
2024-03-15 $0.35 $0.36 $0.34 $0.34 $0.34 252,824
2024-03-14 $0.34 $0.37 $0.34 $0.36 $0.36 395,720
2024-03-13 $0.36 $0.36 $0.34 $0.34 $0.34 305,954
2024-03-12 $0.36 $0.36 $0.34 $0.36 $0.36 177,083
2024-03-11 $0.38 $0.39 $0.35 $0.36 $0.36 658,420
2024-03-08 $0.38 $0.39 $0.37 $0.37 $0.37 319,710
2024-03-07 $0.38 $0.39 $0.37 $0.38 $0.38 258,289
2024-03-06 $0.40 $0.41 $0.37 $0.38 $0.38 159,068
2024-03-05 $0.41 $0.43 $0.38 $0.40 $0.40 234,119
2024-03-04 $0.43 $0.44 $0.40 $0.41 $0.41 546,526
2024-03-01 $0.38 $0.41 $0.30 $0.40 $0.40 2,185,392
2024-02-29 $0.44 $0.45 $0.37 $0.38 $0.38 865,214
2024-02-28 $0.44 $0.45 $0.42 $0.43 $0.43 569,977
2024-02-27 $0.48 $0.49 $0.44 $0.44 $0.44 732,464
2024-02-26 $0.48 $0.52 $0.46 $0.49 $0.49 1,408,613
2024-02-23 $0.61 $0.63 $0.46 $0.49 $0.49 4,833,862
2024-02-22 $0.79 $0.85 $0.79 $0.82 $0.82 620,741
2024-02-21 $0.80 $0.83 $0.76 $0.79 $0.79 153,933
2024-02-20 $0.85 $0.89 $0.80 $0.81 $0.81 231,144
2024-02-16 $0.76 $0.85 $0.75 $0.81 $0.81 349,900
2024-02-15 $0.77 $0.78 $0.74 $0.77 $0.77 145,756
2024-02-14 $0.77 $0.81 $0.76 $0.77 $0.77 145,343
2024-02-13 $0.78 $0.79 $0.72 $0.74 $0.74 180,739
2024-02-12 $0.77 $0.81 $0.77 $0.77 $0.77 128,742
2024-02-09 $0.81 $0.84 $0.76 $0.77 $0.77 216,580
2024-02-08 $0.84 $0.84 $0.81 $0.81 $0.81 60,235
2024-02-07 $0.82 $0.86 $0.80 $0.82 $0.82 121,874
2024-02-06 $0.86 $0.86 $0.80 $0.83 $0.83 118,247
2024-02-05 $0.87 $0.87 $0.81 $0.84 $0.84 181,830
2024-02-02 $0.88 $0.89 $0.85 $0.86 $0.86 95,546
2024-02-01 $0.88 $0.93 $0.85 $0.87 $0.87 186,365
2024-01-31 $0.93 $0.94 $0.86 $0.87 $0.87 290,526
2024-01-30 $0.83 $0.91 $0.83 $0.89 $0.89 221,716
2024-01-29 $0.84 $0.86 $0.81 $0.84 $0.84 217,409
2024-01-26 $0.81 $0.84 $0.80 $0.84 $0.84 123,759
2024-01-25 $0.79 $0.81 $0.78 $0.80 $0.80 118,300
2024-01-24 $0.79 $0.80 $0.77 $0.78 $0.78 150,088
2024-01-23 $0.82 $0.82 $0.75 $0.76 $0.76 173,757
2024-01-22 $0.77 $0.80 $0.74 $0.80 $0.80 117,247
2024-01-19 $0.79 $0.79 $0.73 $0.77 $0.77 194,407
2024-01-18 $0.76 $0.79 $0.72 $0.77 $0.77 346,930
2024-01-17 $0.77 $0.80 $0.74 $0.80 $0.80 146,565
2024-01-16 $0.80 $0.80 $0.75 $0.78 $0.78 277,547
2024-01-12 $0.78 $0.78 $0.71 $0.77 $0.77 565,292
2024-01-11 $0.83 $0.84 $0.77 $0.77 $0.77 326,100
2024-01-10 $0.83 $0.85 $0.79 $0.81 $0.81 160,065
2024-01-09 $0.79 $0.83 $0.78 $0.82 $0.82 163,454
2024-01-08 $0.84 $0.84 $0.78 $0.78 $0.78 336,389
2024-01-05 $0.86 $0.86 $0.80 $0.82 $0.82 176,287
2024-01-04 $0.83 $0.87 $0.80 $0.86 $0.86 183,194
2024-01-03 $0.89 $0.90 $0.81 $0.85 $0.85 195,240
2024-01-02 $0.84 $0.93 $0.83 $0.88 $0.88 320,161
2023-12-29 $0.81 $0.85 $0.80 $0.83 $0.83 458,807
2023-12-28 $0.83 $0.87 $0.81 $0.82 $0.82 221,614
2023-12-27 $0.85 $0.88 $0.82 $0.84 $0.84 265,707
2023-12-26 $0.83 $0.90 $0.82 $0.87 $0.87 345,942
2023-12-22 $0.74 $0.82 $0.72 $0.81 $0.81 508,665
2023-12-21 $0.75 $0.77 $0.72 $0.77 $0.77 253,630
2023-12-20 $0.78 $0.80 $0.73 $0.75 $0.75 299,961
2023-12-19 $0.80 $0.81 $0.77 $0.78 $0.78 150,967
2023-12-18 $0.79 $0.82 $0.77 $0.78 $0.78 361,478
2023-12-15 $0.81 $0.83 $0.76 $0.80 $0.80 382,208
2023-12-14 $0.77 $0.85 $0.76 $0.81 $0.81 438,375
2023-12-13 $0.74 $0.77 $0.72 $0.75 $0.75 251,824
2023-12-12 $0.78 $0.78 $0.74 $0.74 $0.74 221,968
2023-12-11 $0.82 $0.82 $0.76 $0.78 $0.78 248,724
2023-12-08 $0.82 $0.84 $0.75 $0.84 $0.84 353,206
2023-12-07 $0.80 $0.82 $0.76 $0.81 $0.81 443,546
2023-12-06 $0.83 $0.86 $0.78 $0.79 $0.79 380,030
2023-12-05 $0.80 $0.90 $0.76 $0.84 $0.84 1,206,404
2023-12-04 $0.76 $0.78 $0.70 $0.73 $0.73 253,470
2023-12-01 $0.67 $0.75 $0.67 $0.75 $0.75 489,557
2023-11-30 $0.66 $0.69 $0.66 $0.68 $0.68 243,216
2023-11-29 $0.68 $0.69 $0.65 $0.68 $0.68 237,411
2023-11-28 $0.70 $0.70 $0.65 $0.68 $0.68 329,605
2023-11-27 $0.70 $0.70 $0.68 $0.69 $0.69 378,779
2023-11-24 $0.71 $0.71 $0.68 $0.70 $0.70 179,299
2023-11-22 $0.72 $0.72 $0.68 $0.71 $0.71 278,758
2023-11-21 $0.76 $0.77 $0.69 $0.72 $0.72 252,310
2023-11-20 $0.74 $0.77 $0.72 $0.75 $0.75 346,129
2023-11-17 $0.77 $0.79 $0.70 $0.72 $0.72 638,283
2023-11-16 $0.82 $0.82 $0.77 $0.78 $0.78 267,515
2023-11-15 $0.85 $0.86 $0.77 $0.81 $0.81 254,764
2023-11-14 $0.84 $0.87 $0.81 $0.82 $0.82 327,539
2023-11-13 $0.87 $0.92 $0.80 $0.81 $0.81 379,939
2023-11-10 $0.80 $0.90 $0.77 $0.87 $0.87 1,034,987
2023-11-09 $1.00 $1.00 $0.71 $0.75 $0.75 2,190,679
2023-11-08 $1.03 $1.07 $1.01 $1.06 $1.06 472,303
2023-11-07 $1.07 $1.08 $1.04 $1.04 $1.04 135,843
2023-11-06 $1.11 $1.12 $1.06 $1.08 $1.08 233,815
2023-11-03 $1.13 $1.15 $1.09 $1.11 $1.11 228,878
2023-11-02 $1.03 $1.11 $1.03 $1.08 $1.08 244,178
2023-11-01 $1.06 $1.07 $1.00 $1.03 $1.03 224,395
2023-10-31 $1.10 $1.12 $1.04 $1.06 $1.06 198,761
2023-10-30 $1.07 $1.12 $1.05 $1.09 $1.09 177,423
2023-10-27 $1.05 $1.07 $1.02 $1.06 $1.06 239,069
2023-10-26 $1.02 $1.05 $0.99 $1.04 $1.04 238,988
2023-10-25 $1.04 $1.05 $0.99 $1.03 $1.03 241,197
2023-10-24 $1.03 $1.07 $1.02 $1.05 $1.05 151,726
2023-10-23 $1.08 $1.08 $1.02 $1.03 $1.03 310,369
2023-10-20 $1.12 $1.12 $1.06 $1.07 $1.07 190,605
2023-10-19 $1.19 $1.19 $1.09 $1.11 $1.11 270,500
2023-10-18 $1.20 $1.20 $1.14 $1.15 $1.15 109,003
2023-10-17 $1.16 $1.22 $1.15 $1.19 $1.19 170,038
2023-10-16 $1.12 $1.21 $1.12 $1.16 $1.16 299,286
2023-10-13 $1.14 $1.17 $1.10 $1.10 $1.10 203,248
2023-10-12 $1.19 $1.19 $1.11 $1.13 $1.13 220,219
2023-10-11 $1.26 $1.28 $1.18 $1.19 $1.19 225,877
2023-10-10 $1.24 $1.33 $1.24 $1.28 $1.28 203,263
2023-10-09 $1.21 $1.27 $1.21 $1.24 $1.24 178,263
2023-10-06 $1.19 $1.31 $1.19 $1.27 $1.27 322,293
2023-10-05 $1.23 $1.23 $1.19 $1.21 $1.21 162,301
2023-10-04 $1.19 $1.25 $1.16 $1.21 $1.21 196,221
2023-10-03 $1.19 $1.23 $1.17 $1.19 $1.19 291,463
2023-10-02 $1.19 $1.24 $1.15 $1.19 $1.19 427,291
2023-09-29 $1.20 $1.22 $1.12 $1.21 $1.21 685,284
2023-09-28 $1.09 $1.15 $1.06 $1.12 $1.12 346,198
2023-09-27 $1.13 $1.18 $1.08 $1.13 $1.13 303,785
2023-09-26 $1.15 $1.18 $1.11 $1.13 $1.13 266,697
2023-09-25 $1.17 $1.18 $1.11 $1.13 $1.13 325,388
2023-09-22 $1.26 $1.26 $1.16 $1.18 $1.18 265,380
2023-09-21 $1.25 $1.25 $1.20 $1.23 $1.23 236,494
2023-09-20 $1.28 $1.34 $1.26 $1.26 $1.26 219,835
2023-09-19 $1.28 $1.28 $1.24 $1.27 $1.27 248,818
2023-09-18 $1.32 $1.32 $1.26 $1.26 $1.26 279,652
2023-09-15 $1.33 $1.35 $1.30 $1.31 $1.31 216,963
2023-09-14 $1.32 $1.38 $1.29 $1.35 $1.35 285,561
2023-09-13 $1.37 $1.37 $1.22 $1.32 $1.32 833,290
2023-09-12 $1.40 $1.40 $1.30 $1.34 $1.34 326,196
2023-09-11 $1.49 $1.49 $1.33 $1.37 $1.37 646,603
2023-09-08 $1.58 $1.59 $1.46 $1.49 $1.49 267,572
2023-09-07 $1.55 $1.59 $1.46 $1.55 $1.55 305,286
2023-09-06 $1.56 $1.60 $1.48 $1.57 $1.57 408,760
2023-09-05 $1.61 $1.61 $1.48 $1.58 $1.58 466,881
2023-09-01 $1.75 $1.75 $1.61 $1.62 $1.62 270,225
2023-08-31 $1.79 $1.80 $1.67 $1.71 $1.71 345,661
2023-08-30 $1.67 $1.87 $1.60 $1.74 $1.74 1,222,406
2023-08-29 $1.49 $1.66 $1.43 $1.64 $1.64 479,966
2023-08-28 $1.38 $1.53 $1.34 $1.50 $1.50 630,855
2023-08-25 $1.38 $1.39 $1.32 $1.34 $1.34 436,052
2023-08-24 $1.52 $1.52 $1.36 $1.38 $1.38 527,985
2023-08-23 $1.49 $1.56 $1.46 $1.49 $1.49 372,745
2023-08-22 $1.63 $1.67 $1.49 $1.51 $1.51 169,575
2023-08-21 $1.48 $1.59 $1.46 $1.56 $1.56 281,668
2023-08-18 $1.42 $1.48 $1.39 $1.45 $1.45 448,527
2023-08-17 $1.48 $1.53 $1.43 $1.49 $1.49 170,427
2023-08-16 $1.61 $1.64 $1.44 $1.50 $1.50 672,127
2023-08-15 $1.68 $1.72 $1.56 $1.61 $1.61 470,813
2023-08-14 $1.64 $1.77 $1.42 $1.74 $1.74 1,219,487
2023-08-11 $1.46 $1.71 $1.43 $1.67 $1.67 1,261,828
2023-08-10 $1.27 $1.47 $1.23 $1.42 $1.42 1,227,802
2023-08-09 $1.19 $1.25 $1.17 $1.25 $1.25 427,362
2023-08-08 $1.17 $1.18 $1.12 $1.16 $1.16 250,396
2023-08-07 $1.14 $1.20 $1.11 $1.16 $1.16 344,860
2023-08-04 $1.11 $1.14 $1.09 $1.12 $1.12 199,808
2023-08-03 $1.13 $1.14 $1.10 $1.13 $1.13 210,562
2023-08-02 $1.13 $1.14 $1.10 $1.14 $1.14 243,514
2023-08-01 $1.14 $1.16 $1.11 $1.14 $1.14 261,772
2023-07-31 $1.17 $1.18 $1.13 $1.14 $1.14 193,327
2023-07-28 $1.19 $1.19 $1.13 $1.17 $1.17 258,533
2023-07-27 $1.20 $1.20 $1.15 $1.16 $1.16 240,301
2023-07-26 $1.16 $1.20 $1.15 $1.19 $1.19 117,293
2023-07-25 $1.19 $1.19 $1.16 $1.16 $1.16 214,785
2023-07-24 $1.22 $1.23 $1.15 $1.20 $1.20 291,251
2023-07-21 $1.19 $1.20 $1.15 $1.20 $1.20 378,772
2023-07-20 $1.23 $1.23 $1.14 $1.16 $1.16 473,321
2023-07-19 $1.29 $1.29 $1.21 $1.23 $1.23 194,693
2023-07-18 $1.21 $1.28 $1.20 $1.24 $1.24 292,461
2023-07-17 $1.14 $1.23 $1.12 $1.22 $1.22 488,688
2023-07-14 $1.20 $1.22 $1.13 $1.14 $1.14 242,658
2023-07-13 $1.14 $1.21 $1.13 $1.20 $1.20 229,312
2023-07-12 $1.14 $1.15 $1.10 $1.13 $1.13 211,665
2023-07-11 $1.15 $1.18 $1.12 $1.13 $1.13 172,087
2023-07-10 $1.12 $1.18 $1.12 $1.17 $1.17 201,690
2023-07-07 $1.11 $1.14 $1.09 $1.14 $1.14 156,995
2023-07-06 $1.10 $1.14 $1.08 $1.12 $1.12 233,874
2023-07-05 $1.12 $1.14 $1.09 $1.10 $1.10 243,627
2023-07-03 $1.10 $1.13 $1.07 $1.11 $1.11 254,525
2023-06-30 $1.06 $1.15 $1.06 $1.11 $1.11 273,836
2023-06-29 $1.07 $1.10 $1.06 $1.07 $1.07 178,693
2023-06-28 $1.09 $1.13 $1.05 $1.06 $1.06 411,022
2023-06-27 $1.09 $1.11 $1.08 $1.08 $1.08 182,393
2023-06-26 $1.13 $1.13 $1.08 $1.08 $1.08 309,284
2023-06-23 $1.10 $1.14 $1.10 $1.11 $1.11 279,983
2023-06-22 $1.15 $1.15 $1.11 $1.15 $1.15 197,405
2023-06-21 $1.18 $1.18 $1.12 $1.12 $1.12 214,305
2023-06-20 $1.18 $1.19 $1.13 $1.17 $1.17 245,208
2023-06-16 $1.15 $1.18 $1.13 $1.16 $1.16 222,813
2023-06-15 $1.13 $1.20 $1.10 $1.12 $1.12 411,487
2023-06-14 $1.19 $1.20 $1.10 $1.11 $1.11 409,676
2023-06-13 $1.17 $1.20 $1.14 $1.16 $1.16 175,313
2023-06-12 $1.17 $1.20 $1.13 $1.15 $1.15 219,397
2023-06-09 $1.21 $1.21 $1.17 $1.18 $1.18 177,558
2023-06-08 $1.25 $1.25 $1.17 $1.21 $1.21 330,483
2023-06-07 $1.29 $1.32 $1.22 $1.25 $1.25 280,820
2023-06-06 $1.26 $1.32 $1.25 $1.28 $1.28 256,961
2023-06-05 $1.22 $1.29 $1.19 $1.26 $1.26 267,318
2023-06-02 $1.17 $1.23 $1.16 $1.22 $1.22 260,963
2023-06-01 $1.20 $1.21 $1.13 $1.19 $1.19 269,475
2023-05-31 $1.21 $1.23 $1.17 $1.21 $1.21 180,707
2023-05-30 $1.19 $1.23 $1.17 $1.22 $1.22 120,514
2023-05-26 $1.18 $1.23 $1.18 $1.19 $1.19 137,787
2023-05-25 $1.23 $1.23 $1.16 $1.19 $1.19 431,830
2023-05-24 $1.24 $1.25 $1.20 $1.23 $1.23 198,144
2023-05-23 $1.24 $1.26 $1.22 $1.24 $1.24 148,601
2023-05-22 $1.26 $1.27 $1.20 $1.25 $1.25 195,825
2023-05-19 $1.24 $1.29 $1.23 $1.27 $1.27 196,658
2023-05-18 $1.26 $1.28 $1.22 $1.25 $1.25 166,152
2023-05-17 $1.20 $1.26 $1.20 $1.26 $1.26 324,189
2023-05-16 $1.21 $1.26 $1.17 $1.24 $1.24 388,531
2023-05-15 $1.22 $1.24 $1.19 $1.21 $1.21 204,427
2023-05-12 $1.25 $1.25 $1.12 $1.16 $1.16 434,332
2023-05-11 $1.33 $1.33 $1.24 $1.25 $1.25 332,920
2023-05-10 $1.38 $1.39 $1.33 $1.34 $1.34 331,547
2023-05-09 $1.30 $1.43 $1.29 $1.34 $1.34 594,054
2023-05-08 $1.25 $1.33 $1.23 $1.30 $1.30 349,319
2023-05-05 $1.17 $1.24 $1.15 $1.24 $1.24 264,692
2023-05-04 $1.16 $1.18 $1.12 $1.16 $1.16 231,143
2023-05-03 $1.17 $1.21 $1.16 $1.17 $1.17 134,963
2023-05-02 $1.22 $1.26 $1.16 $1.17 $1.17 316,548
2023-05-01 $1.17 $1.25 $1.16 $1.22 $1.22 217,802
2023-04-28 $1.14 $1.18 $1.11 $1.16 $1.16 220,578
2023-04-27 $1.14 $1.18 $1.08 $1.14 $1.14 362,163
2023-04-26 $1.12 $1.15 $1.07 $1.11 $1.11 271,622
2023-04-25 $1.14 $1.18 $1.10 $1.11 $1.11 226,391
2023-04-24 $1.18 $1.23 $1.14 $1.14 $1.14 216,884
2023-04-21 $1.20 $1.24 $1.13 $1.20 $1.20 352,010
2023-04-20 $1.24 $1.26 $1.18 $1.20 $1.20 176,462
2023-04-19 $1.25 $1.27 $1.23 $1.26 $1.26 194,095
2023-04-18 $1.29 $1.30 $1.24 $1.27 $1.27 213,452
2023-04-17 $1.23 $1.29 $1.17 $1.28 $1.28 373,938
2023-04-14 $1.25 $1.25 $1.13 $1.21 $1.21 428,579
2023-04-13 $1.12 $1.29 $1.10 $1.21 $1.21 700,110
2023-04-12 $1.13 $1.17 $1.10 $1.13 $1.13 174,579
2023-04-11 $1.10 $1.18 $1.06 $1.15 $1.15 260,094
2023-04-10 $1.07 $1.10 $1.06 $1.10 $1.10 234,109
2023-04-06 $1.09 $1.11 $1.06 $1.09 $1.09 187,606
2023-04-05 $1.20 $1.20 $1.08 $1.10 $1.10 288,945
2023-04-04 $1.25 $1.25 $1.17 $1.20 $1.20 267,453
2023-04-03 $1.18 $1.22 $1.15 $1.21 $1.21 357,301
2023-03-31 $1.06 $1.17 $1.06 $1.16 $1.16 470,413
2023-03-30 $1.08 $1.11 $1.06 $1.08 $1.08 257,877
2023-03-29 $1.02 $1.10 $1.01 $1.07 $1.07 577,395
2023-03-28 $1.00 $1.01 $0.98 $1.00 $1.00 436,613
2023-03-27 $1.04 $1.05 $0.98 $1.01 $1.01 371,002
2023-03-24 $1.03 $1.05 $0.99 $1.05 $1.05 312,881
2023-03-23 $1.10 $1.13 $1.02 $1.03 $1.03 350,091
2023-03-22 $1.16 $1.16 $1.07 $1.08 $1.08 297,065
2023-03-21 $1.09 $1.19 $1.09 $1.16 $1.16 432,833
2023-03-20 $1.05 $1.09 $0.95 $1.07 $1.07 639,921
2023-03-17 $1.11 $1.11 $1.01 $1.03 $1.03 385,892
2023-03-16 $1.08 $1.11 $1.05 $1.08 $1.08 328,070
2023-03-15 $1.12 $1.14 $1.04 $1.04 $1.04 699,335
2023-03-14 $1.21 $1.26 $1.14 $1.14 $1.14 552,681
2023-03-13 $1.22 $1.22 $1.15 $1.17 $1.17 418,661
2023-03-10 $1.39 $1.40 $1.19 $1.20 $1.20 1,161,810
2023-03-09 $1.36 $1.42 $1.34 $1.34 $1.34 448,225
2023-03-08 $1.40 $1.41 $1.34 $1.35 $1.35 428,837
2023-03-07 $1.45 $1.51 $1.39 $1.40 $1.40 800,083
2023-03-06 $1.44 $1.46 $1.40 $1.42 $1.42 255,761
2023-03-03 $1.42 $1.50 $1.39 $1.44 $1.44 359,221
2023-03-02 $1.37 $1.40 $1.31 $1.38 $1.38 506,785
2023-03-01 $1.40 $1.47 $1.35 $1.36 $1.36 781,778
2023-02-28 $1.56 $1.63 $1.35 $1.40 $1.40 1,528,649
2023-02-27 $2.03 $2.08 $1.31 $1.59 $1.59 5,585,713
2023-02-24 $2.73 $2.75 $2.42 $2.50 $2.50 696,976
2023-02-23 $2.91 $2.91 $2.75 $2.81 $2.81 115,650
2023-02-22 $2.91 $2.94 $2.83 $2.88 $2.88 108,327
2023-02-21 $2.99 $3.04 $2.88 $2.91 $2.91 164,903
2023-02-17 $3.24 $3.25 $2.90 $3.01 $3.01 477,594
2023-02-16 $3.28 $3.32 $3.23 $3.26 $3.26 115,167
2023-02-15 $3.20 $3.36 $3.20 $3.33 $3.33 117,045
2023-02-14 $3.17 $3.27 $3.14 $3.19 $3.19 85,469
2023-02-13 $3.07 $3.20 $3.04 $3.19 $3.19 99,643
2023-02-10 $3.10 $3.14 $3.04 $3.08 $3.08 81,425
2023-02-09 $3.31 $3.31 $3.09 $3.12 $3.12 160,901
2023-02-08 $3.25 $3.30 $3.17 $3.22 $3.22 133,849
2023-02-07 $3.24 $3.29 $3.14 $3.25 $3.25 226,105
2023-02-06 $3.30 $3.33 $3.22 $3.25 $3.25 161,036
2023-02-03 $3.37 $3.47 $3.27 $3.30 $3.30 169,860
2023-02-02 $3.33 $3.47 $3.31 $3.40 $3.40 152,652
2023-02-01 $3.23 $3.34 $3.15 $3.31 $3.31 208,789
2023-01-31 $3.10 $3.29 $3.10 $3.25 $3.25 213,952
2023-01-30 $3.07 $3.17 $3.02 $3.09 $3.09 113,635
2023-01-27 $3.04 $3.14 $3.04 $3.10 $3.10 128,714
2023-01-26 $3.07 $3.10 $3.02 $3.08 $3.08 149,442
2023-01-25 $2.97 $3.14 $2.88 $3.06 $3.06 176,121
2023-01-24 $2.97 $3.01 $2.95 $2.97 $2.97 93,984
2023-01-23 $3.00 $3.02 $2.93 $2.97 $2.97 187,265
2023-01-20 $2.85 $2.98 $2.80 $2.97 $2.97 142,320
2023-01-19 $2.94 $3.04 $2.80 $2.84 $2.84 261,807
2023-01-18 $3.08 $3.19 $2.95 $2.99 $2.99 285,181
2023-01-17 $2.90 $3.25 $2.87 $3.09 $3.09 601,069
2023-01-13 $2.67 $2.93 $2.63 $2.88 $2.88 327,076
2023-01-12 $2.60 $2.71 $2.54 $2.67 $2.67 352,658
2023-01-11 $2.50 $2.61 $2.48 $2.60 $2.60 222,655
2023-01-10 $2.43 $2.53 $2.41 $2.52 $2.52 223,012
2023-01-09 $2.38 $2.51 $2.35 $2.46 $2.46 199,851
2023-01-06 $2.32 $2.41 $2.32 $2.36 $2.36 97,641
2023-01-05 $2.41 $2.41 $2.28 $2.41 $2.41 151,628
2023-01-04 $2.25 $2.44 $2.24 $2.41 $2.41 303,722
2023-01-03 $2.13 $2.28 $2.13 $2.24 $2.24 448,051
2022-12-30 $2.07 $2.13 $2.05 $2.10 $2.10 335,952
2022-12-29 $2.03 $2.14 $2.03 $2.10 $2.10 210,747
2022-12-28 $2.04 $2.08 $2.03 $2.03 $2.03 135,760
2022-12-27 $2.07 $2.09 $2.04 $2.04 $2.04 185,473
2022-12-23 $2.03 $2.06 $2.03 $2.06 $2.06 144,317
2022-12-22 $2.07 $2.07 $2.02 $2.03 $2.03 182,089
2022-12-21 $2.03 $2.13 $2.03 $2.08 $2.08 246,980
2022-12-20 $2.04 $2.09 $2.00 $2.04 $2.04 219,496
2022-12-19 $2.06 $2.06 $1.94 $2.02 $2.02 256,905
2022-12-16 $2.04 $2.06 $2.01 $2.05 $2.05 151,467
2022-12-15 $2.03 $2.07 $1.95 $2.03 $2.03 259,333
2022-12-14 $2.07 $2.12 $2.02 $2.04 $2.04 169,980
2022-12-13 $2.17 $2.23 $2.06 $2.06 $2.06 173,918
2022-12-12 $2.14 $2.16 $2.12 $2.12 $2.12 128,759
2022-12-09 $2.14 $2.18 $2.08 $2.15 $2.15 88,428
2022-12-08 $2.09 $2.17 $2.06 $2.13 $2.13 91,557
2022-12-07 $2.14 $2.14 $2.08 $2.10 $2.10 122,745
2022-12-06 $2.19 $2.19 $2.11 $2.13 $2.13 105,983
2022-12-05 $2.29 $2.29 $2.18 $2.20 $2.20 67,236
2022-12-02 $2.27 $2.32 $2.21 $2.30 $2.30 119,563
2022-12-01 $2.24 $2.30 $2.24 $2.27 $2.27 137,855
2022-11-30 $2.15 $2.25 $2.13 $2.25 $2.25 138,709
2022-11-29 $2.21 $2.21 $2.10 $2.16 $2.16 336,239
2022-11-28 $2.14 $2.18 $2.06 $2.06 $2.06 146,076
2022-11-25 $2.20 $2.20 $2.16 $2.17 $2.17 50,571
2022-11-23 $2.18 $2.21 $2.16 $2.20 $2.20 97,157
2022-11-22 $2.23 $2.23 $2.14 $2.16 $2.16 141,637
2022-11-21 $2.26 $2.27 $2.23 $2.24 $2.24 178,700
2022-11-18 $2.34 $2.36 $2.26 $2.29 $2.29 129,533
2022-11-17 $2.33 $2.35 $2.25 $2.33 $2.33 187,637
2022-11-16 $2.35 $2.39 $2.32 $2.39 $2.39 159,778
2022-11-15 $2.30 $2.46 $2.30 $2.37 $2.37 359,808
2022-11-14 $2.25 $2.33 $2.23 $2.27 $2.27 149,986
2022-11-11 $2.16 $2.29 $2.16 $2.23 $2.23 211,190
2022-11-10 $2.00 $2.16 $1.89 $2.16 $2.16 888,614
2022-11-09 $2.21 $2.22 $2.05 $2.07 $2.07 362,092
2022-11-08 $2.25 $2.29 $2.20 $2.21 $2.21 145,068
2022-11-07 $2.25 $2.33 $2.24 $2.26 $2.26 129,613
2022-11-04 $2.27 $2.27 $2.19 $2.26 $2.26 85,618
2022-11-03 $2.27 $2.29 $2.21 $2.26 $2.26 47,615
2022-11-02 $2.40 $2.41 $2.17 $2.24 $2.24 280,120
2022-11-01 $2.29 $2.44 $2.28 $2.39 $2.39 155,029
2022-10-31 $2.27 $2.29 $2.23 $2.26 $2.26 80,624
2022-10-28 $2.22 $2.28 $2.20 $2.27 $2.27 129,631
2022-10-27 $2.27 $2.28 $2.21 $2.23 $2.23 107,425
2022-10-26 $2.21 $2.32 $2.21 $2.23 $2.23 87,502
2022-10-25 $2.06 $2.30 $2.05 $2.22 $2.22 225,160
2022-10-24 $2.07 $2.11 $2.00 $2.05 $2.05 457,757
2022-10-21 $2.03 $2.08 $1.97 $2.04 $2.04 394,602
2022-10-20 $2.03 $2.14 $2.00 $2.03 $2.03 298,073
2022-10-19 $2.12 $2.22 $1.99 $2.03 $2.03 1,051,243
2022-10-18 $2.18 $2.19 $2.12 $2.12 $2.12 104,277
2022-10-17 $2.11 $2.18 $2.10 $2.10 $2.10 163,884
2022-10-14 $2.23 $2.25 $2.11 $2.11 $2.11 200,305
2022-10-13 $2.22 $2.28 $2.16 $2.21 $2.21 178,105
2022-10-12 $2.23 $2.30 $2.21 $2.27 $2.27 146,672
2022-10-11 $2.29 $2.31 $2.21 $2.23 $2.23 161,474
2022-10-10 $2.33 $2.33 $2.27 $2.28 $2.28 98,782
2022-10-07 $2.37 $2.37 $2.28 $2.33 $2.33 142,261
2022-10-06 $2.34 $2.43 $2.34 $2.38 $2.38 108,645
2022-10-05 $2.38 $2.40 $2.31 $2.35 $2.35 83,172
2022-10-04 $2.34 $2.46 $2.26 $2.41 $2.41 401,639
2022-10-03 $2.26 $2.31 $2.22 $2.26 $2.26 132,866
2022-09-30 $2.30 $2.39 $2.26 $2.26 $2.26 255,451
2022-09-29 $2.36 $2.40 $2.28 $2.30 $2.30 115,913
2022-09-28 $2.35 $2.42 $2.32 $2.38 $2.38 147,002
2022-09-27 $2.40 $2.41 $2.33 $2.34 $2.34 161,518
2022-09-26 $2.46 $2.55 $2.37 $2.38 $2.38 134,737
2022-09-23 $2.50 $2.52 $2.45 $2.47 $2.47 240,166
2022-09-22 $2.65 $2.65 $2.50 $2.52 $2.52 145,345
2022-09-21 $2.64 $2.74 $2.64 $2.66 $2.66 179,685
2022-09-20 $2.67 $2.72 $2.64 $2.69 $2.69 130,699
2022-09-19 $2.71 $2.75 $2.62 $2.69 $2.69 202,242
2022-09-16 $2.71 $2.78 $2.64 $2.71 $2.71 396,720
2022-09-15 $2.63 $2.81 $2.59 $2.74 $2.74 679,569
2022-09-14 $2.55 $2.61 $2.55 $2.58 $2.58 246,411
2022-09-13 $2.57 $2.62 $2.48 $2.55 $2.55 352,262
2022-09-12 $2.56 $2.59 $2.48 $2.57 $2.57 262,054
2022-09-09 $2.44 $2.62 $2.43 $2.57 $2.57 431,311
2022-09-08 $2.34 $2.43 $2.33 $2.41 $2.41 129,955
2022-09-07 $2.32 $2.40 $2.32 $2.38 $2.38 78,732
2022-09-06 $2.35 $2.35 $2.27 $2.33 $2.33 150,746
2022-09-02 $2.38 $2.38 $2.31 $2.35 $2.35 146,446
2022-09-01 $2.35 $2.42 $2.29 $2.35 $2.35 183,512
2022-08-31 $2.32 $2.47 $2.31 $2.43 $2.43 297,852
2022-08-30 $2.33 $2.36 $2.30 $2.31 $2.31 123,303
2022-08-29 $2.35 $2.41 $2.28 $2.30 $2.30 153,905
2022-08-26 $2.50 $2.53 $2.35 $2.35 $2.35 137,025
2022-08-25 $2.41 $2.50 $2.36 $2.47 $2.47 227,251
2022-08-24 $2.28 $2.44 $2.26 $2.39 $2.39 308,993
2022-08-23 $2.22 $2.30 $2.17 $2.29 $2.29 562,883
2022-08-22 $2.23 $2.28 $2.11 $2.14 $2.14 679,227
2022-08-19 $2.36 $2.36 $2.22 $2.26 $2.26 470,942
2022-08-18 $2.37 $2.40 $2.30 $2.31 $2.31 279,504
2022-08-17 $2.35 $2.38 $2.33 $2.36 $2.36 385,365
2022-08-16 $2.35 $2.40 $2.33 $2.35 $2.35 495,547
2022-08-15 $2.41 $2.50 $2.30 $2.34 $2.34 758,437
2022-08-12 $2.38 $2.52 $2.25 $2.34 $2.34 2,607,000
2022-08-11 $3.11 $3.15 $3.04 $3.04 $3.04 376,517
2022-08-10 $2.99 $3.12 $2.98 $3.11 $3.11 241,649
2022-08-09 $3.08 $3.10 $2.94 $2.95 $2.95 221,661
2022-08-08 $2.93 $3.09 $2.93 $3.07 $3.07 373,272
2022-08-05 $2.90 $2.95 $2.83 $2.90 $2.90 122,716
2022-08-04 $2.86 $3.05 $2.85 $2.94 $2.94 265,641
2022-08-03 $2.68 $2.95 $2.68 $2.89 $2.89 255,470
2022-08-02 $2.72 $2.73 $2.65 $2.66 $2.66 141,738
2022-08-01 $2.66 $2.80 $2.64 $2.73 $2.73 216,085
2022-07-29 $2.64 $2.70 $2.59 $2.69 $2.69 109,345
2022-07-28 $2.65 $2.69 $2.57 $2.61 $2.61 92,543
2022-07-27 $2.54 $2.69 $2.54 $2.66 $2.66 256,065
2022-07-26 $2.54 $2.54 $2.48 $2.51 $2.51 132,472
2022-07-25 $2.67 $2.67 $2.54 $2.54 $2.54 239,619
2022-07-22 $2.74 $2.74 $2.63 $2.67 $2.67 147,511
2022-07-21 $2.75 $2.75 $2.68 $2.73 $2.73 135,372
2022-07-20 $2.65 $2.82 $2.65 $2.76 $2.76 226,453
2022-07-19 $2.55 $2.66 $2.55 $2.64 $2.64 156,602
2022-07-18 $2.52 $2.65 $2.50 $2.51 $2.51 215,243
2022-07-15 $2.47 $2.51 $2.42 $2.48 $2.48 138,845
2022-07-14 $2.43 $2.50 $2.37 $2.47 $2.47 136,179
2022-07-13 $2.43 $2.46 $2.38 $2.44 $2.44 124,647
2022-07-12 $2.52 $2.62 $2.42 $2.43 $2.43 132,229
2022-07-11 $2.65 $2.69 $2.51 $2.52 $2.52 175,910
2022-07-08 $2.57 $2.67 $2.56 $2.67 $2.67 124,015
2022-07-07 $2.51 $2.61 $2.51 $2.58 $2.58 164,107
2022-07-06 $2.46 $2.55 $2.40 $2.50 $2.50 485,232
2022-07-05 $2.39 $2.45 $2.34 $2.43 $2.43 449,764
2022-07-01 $2.47 $2.50 $2.38 $2.39 $2.39 217,655
2022-06-30 $2.40 $2.49 $2.38 $2.47 $2.47 196,982
2022-06-29 $2.45 $2.49 $2.37 $2.41 $2.41 352,084
2022-06-28 $2.55 $2.57 $2.46 $2.46 $2.46 312,097
2022-06-27 $2.70 $2.74 $2.52 $2.54 $2.54 320,022
2022-06-24 $2.60 $2.75 $2.57 $2.68 $2.68 5,966,106
2022-06-23 $2.40 $2.58 $2.38 $2.58 $2.58 374,540
2022-06-22 $2.30 $2.47 $2.30 $2.38 $2.38 506,516
2022-06-21 $2.42 $2.43 $2.33 $2.34 $2.34 467,998
2022-06-17 $2.42 $2.50 $2.35 $2.38 $2.38 581,688
2022-06-16 $2.49 $2.56 $2.41 $2.42 $2.42 443,897
2022-06-15 $2.50 $2.58 $2.46 $2.53 $2.53 408,005
2022-06-14 $2.57 $2.68 $2.44 $2.47 $2.47 310,551
2022-06-13 $2.67 $2.68 $2.51 $2.56 $2.56 488,413
2022-06-10 $2.82 $2.84 $2.68 $2.74 $2.74 232,682
2022-06-09 $2.83 $2.97 $2.77 $2.87 $2.87 349,355
2022-06-08 $2.89 $2.94 $2.79 $2.83 $2.83 307,377
2022-06-07 $2.63 $2.92 $2.61 $2.89 $2.89 588,619
2022-06-06 $2.66 $2.71 $2.61 $2.65 $2.65 284,818
2022-06-03 $2.66 $2.69 $2.61 $2.65 $2.65 162,447
2022-06-02 $2.56 $2.69 $2.56 $2.68 $2.68 216,891
2022-06-01 $2.63 $2.69 $2.56 $2.57 $2.57 229,303
2022-05-31 $2.67 $2.75 $2.58 $2.63 $2.63 228,815
2022-05-27 $2.57 $2.67 $2.57 $2.65 $2.65 321,458
2022-05-26 $2.50 $2.57 $2.48 $2.55 $2.55 237,592
2022-05-25 $2.45 $2.54 $2.45 $2.51 $2.51 152,079
2022-05-24 $2.51 $2.53 $2.40 $2.48 $2.48 405,950
2022-05-23 $2.59 $2.59 $2.47 $2.53 $2.53 208,737
2022-05-20 $2.59 $2.62 $2.46 $2.53 $2.53 269,965
2022-05-19 $2.50 $2.61 $2.50 $2.55 $2.55 418,978
2022-05-18 $2.66 $2.70 $2.50 $2.53 $2.53 389,413
2022-05-17 $2.53 $2.58 $2.47 $2.56 $2.56 359,804
2022-05-16 $2.60 $2.60 $2.46 $2.49 $2.49 534,495
2022-05-13 $2.63 $2.69 $2.56 $2.58 $2.58 557,892
2022-05-12 $2.49 $2.63 $2.45 $2.56 $2.56 437,805
2022-05-11 $2.65 $2.74 $2.49 $2.52 $2.52 589,042
2022-05-10 $2.63 $2.72 $2.60 $2.64 $2.64 568,592
2022-05-09 $2.73 $2.75 $2.56 $2.61 $2.61 738,030
2022-05-06 $2.84 $2.88 $2.71 $2.76 $2.76 424,941
2022-05-05 $3.05 $3.06 $2.81 $2.83 $2.83 865,919
2022-05-04 $3.06 $3.21 $2.98 $3.19 $3.19 565,515
2022-05-03 $3.14 $3.15 $3.05 $3.07 $3.07 615,892
2022-05-02 $3.11 $3.18 $3.06 $3.17 $3.17 375,695
2022-04-29 $3.12 $3.23 $3.07 $3.08 $3.08 302,346
2022-04-28 $3.10 $3.16 $3.01 $3.11 $3.11 342,419
2022-04-27 $3.10 $3.10 $3.00 $3.01 $3.01 513,685
2022-04-26 $3.25 $3.28 $3.05 $3.07 $3.07 464,352
2022-04-25 $3.16 $3.29 $3.15 $3.26 $3.26 450,945
2022-04-22 $3.28 $3.35 $3.14 $3.18 $3.18 488,651
2022-04-21 $3.44 $3.49 $3.28 $3.31 $3.31 376,677
2022-04-20 $3.53 $3.60 $3.40 $3.41 $3.41 217,064
2022-04-19 $3.48 $3.60 $3.40 $3.52 $3.52 242,882
2022-04-18 $3.65 $3.74 $3.43 $3.48 $3.48 453,420
2022-04-14 $3.82 $3.85 $3.61 $3.64 $3.64 494,922
2022-04-13 $3.61 $3.86 $3.50 $3.84 $3.84 577,301
2022-04-12 $3.69 $3.76 $3.51 $3.56 $3.56 353,912
2022-04-11 $3.61 $3.68 $3.49 $3.64 $3.64 451,171
2022-04-08 $3.73 $3.83 $3.61 $3.66 $3.66 282,251
2022-04-07 $3.92 $3.92 $3.70 $3.75 $3.75 413,395
2022-04-06 $4.00 $4.00 $3.79 $3.87 $3.87 605,751
2022-04-05 $3.96 $4.18 $3.96 $4.06 $4.06 560,744
2022-04-04 $3.75 $3.96 $3.75 $3.96 $3.96 352,396
2022-04-01 $3.88 $3.94 $3.71 $3.73 $3.73 327,256
2022-03-31 $3.80 $3.90 $3.71 $3.77 $3.77 538,484
2022-03-30 $3.75 $3.91 $3.66 $3.76 $3.76 628,974
2022-03-29 $3.62 $3.77 $3.56 $3.76 $3.76 564,630
2022-03-28 $3.23 $3.63 $3.17 $3.55 $3.55 753,383
2022-03-25 $3.30 $3.31 $3.16 $3.21 $3.21 361,576
2022-03-24 $3.31 $3.32 $3.24 $3.27 $3.27 314,716
2022-03-23 $3.31 $3.47 $3.25 $3.29 $3.29 404,486
2022-03-22 $3.20 $3.34 $3.20 $3.30 $3.30 288,210
2022-03-21 $3.35 $3.40 $3.20 $3.23 $3.23 446,575
2022-03-18 $3.15 $3.48 $3.13 $3.32 $3.32 822,179
2022-03-17 $3.00 $3.22 $3.00 $3.13 $3.13 517,017
2022-03-16 $3.01 $3.04 $2.86 $3.02 $3.02 740,805
2022-03-15 $3.05 $3.06 $2.84 $3.00 $3.00 670,384
2022-03-14 $3.33 $3.33 $3.00 $3.02 $3.02 931,460
2022-03-11 $3.72 $3.75 $3.20 $3.27 $3.27 2,177,708
2022-03-10 $3.92 $3.97 $3.85 $3.87 $3.87 215,505
2022-03-09 $3.91 $4.04 $3.89 $3.96 $3.96 193,052
2022-03-08 $3.86 $3.96 $3.83 $3.83 $3.83 281,636
2022-03-07 $3.83 $3.92 $3.81 $3.86 $3.86 261,122
2022-03-04 $3.92 $4.05 $3.78 $3.85 $3.85 231,187
2022-03-03 $4.03 $4.03 $3.86 $3.93 $3.93 289,068
2022-03-02 $4.02 $4.07 $3.93 $4.00 $4.00 291,771
2022-03-01 $4.16 $4.18 $3.97 $4.01 $4.01 245,551
2022-02-28 $4.17 $4.25 $4.10 $4.16 $4.16 166,038
2022-02-25 $4.13 $4.23 $4.05 $4.21 $4.21 206,395
2022-02-24 $3.76 $4.13 $3.76 $4.11 $4.11 284,387
2022-02-23 $4.00 $4.03 $3.86 $3.88 $3.88 377,389
2022-02-22 $4.04 $4.09 $3.96 $3.98 $3.98 407,448
2022-02-18 $4.08 $4.15 $3.99 $4.08 $4.08 226,913
2022-02-17 $4.37 $4.42 $4.10 $4.11 $4.11 299,991
2022-02-16 $4.20 $4.47 $4.20 $4.41 $4.41 545,791
2022-02-15 $4.05 $4.26 $4.04 $4.23 $4.23 355,036
2022-02-14 $3.97 $4.12 $3.93 $4.00 $4.00 161,930
2022-02-11 $4.09 $4.21 $3.92 $3.94 $3.94 365,407
2022-02-10 $4.15 $4.22 $4.02 $4.06 $4.06 258,234
2022-02-09 $4.20 $4.24 $4.13 $4.21 $4.21 275,151
2022-02-08 $4.05 $4.15 $4.04 $4.13 $4.13 128,443
2022-02-07 $4.04 $4.15 $3.97 $4.07 $4.07 191,779
2022-02-04 $3.90 $4.08 $3.88 $4.05 $4.05 239,811
2022-02-03 $3.95 $4.13 $3.87 $3.89 $3.89 208,242
2022-02-02 $4.12 $4.12 $3.96 $4.00 $4.00 171,877
2022-02-01 $4.17 $4.23 $4.06 $4.12 $4.12 227,881
2022-01-31 $3.97 $4.18 $3.95 $4.18 $4.18 360,266
2022-01-28 $3.79 $4.00 $3.78 $4.00 $4.00 310,812
2022-01-27 $4.11 $4.11 $3.78 $3.78 $3.78 306,401
2022-01-26 $4.00 $4.10 $3.85 $3.90 $3.90 352,029
2022-01-25 $3.93 $4.03 $3.86 $3.95 $3.95 246,019
2022-01-24 $3.94 $4.00 $3.75 $3.99 $3.99 695,058
2022-01-21 $3.97 $4.08 $3.93 $3.95 $3.95 349,321
2022-01-20 $4.10 $4.17 $3.97 $3.98 $3.98 281,670
2022-01-19 $4.12 $4.19 $4.02 $4.09 $4.09 474,999
2022-01-18 $4.30 $4.34 $4.10 $4.10 $4.10 316,093
2022-01-14 $4.32 $4.36 $4.18 $4.27 $4.27 272,783
2022-01-13 $4.52 $4.61 $4.31 $4.33 $4.33 325,228
2022-01-12 $4.48 $4.57 $4.45 $4.49 $4.49 308,482
2022-01-11 $4.49 $4.53 $4.39 $4.47 $4.47 343,825
2022-01-10 $4.57 $4.63 $4.36 $4.49 $4.49 322,346
2022-01-07 $4.60 $4.69 $4.57 $4.57 $4.57 275,284
2022-01-06 $4.62 $4.66 $4.54 $4.60 $4.60 299,569
2022-01-05 $4.90 $4.93 $4.61 $4.64 $4.64 337,334
2022-01-04 $4.91 $4.91 $4.69 $4.87 $4.87 529,240
2022-01-03 $4.97 $5.01 $4.85 $4.86 $4.86 324,637
2021-12-31 $4.95 $5.01 $4.81 $4.92 $4.92 405,027
2021-12-30 $4.77 $5.00 $4.75 $4.92 $4.92 384,072
2021-12-29 $4.92 $4.92 $4.72 $4.76 $4.76 611,460
2021-12-28 $5.02 $5.06 $4.87 $4.90 $4.90 270,169
2021-12-27 $5.05 $5.08 $4.98 $5.03 $5.03 200,997
2021-12-23 $5.06 $5.15 $5.00 $5.04 $5.04 256,618
2021-12-22 $5.09 $5.10 $4.97 $5.07 $5.07 403,838
2021-12-21 $5.00 $5.12 $4.97 $5.07 $5.07 305,667
2021-12-20 $4.99 $4.99 $4.87 $4.95 $4.95 310,088
2021-12-17 $5.03 $5.16 $4.93 $5.02 $5.02 396,744
2021-12-16 $5.18 $5.22 $4.98 $5.04 $5.04 251,190
2021-12-15 $5.14 $5.19 $4.96 $5.18 $5.18 443,051
2021-12-14 $5.11 $5.22 $5.06 $5.12 $5.12 227,739
2021-12-13 $5.20 $5.25 $5.06 $5.09 $5.09 272,508
2021-12-10 $5.25 $5.30 $5.13 $5.21 $5.21 240,021
2021-12-09 $5.36 $5.42 $5.17 $5.19 $5.19 268,641
2021-12-08 $5.34 $5.46 $5.23 $5.40 $5.40 182,537
2021-12-07 $5.30 $5.49 $5.27 $5.30 $5.30 854,655
2021-12-06 $5.11 $5.25 $4.95 $5.25 $5.25 349,072
2021-12-03 $5.29 $5.30 $4.99 $5.10 $5.10 602,291
2021-12-02 $5.32 $5.44 $5.24 $5.30 $5.30 347,956
2021-12-01 $5.55 $5.76 $5.35 $5.35 $5.35 338,289
2021-11-30 $5.60 $5.71 $5.44 $5.48 $5.48 406,250
2021-11-29 $5.64 $5.66 $5.46 $5.61 $5.61 351,798
2021-11-26 $5.67 $5.72 $5.52 $5.63 $5.63 353,496
2021-11-24 $5.79 $5.86 $5.70 $5.82 $5.82 387,573
2021-11-23 $5.82 $5.92 $5.66 $5.85 $5.85 592,001
2021-11-22 $6.21 $6.21 $5.81 $5.85 $5.85 518,774
2021-11-19 $6.07 $6.32 $6.07 $6.20 $6.20 507,802
2021-11-18 $6.12 $6.15 $5.98 $6.11 $6.11 472,059
2021-11-17 $5.90 $6.15 $5.90 $6.08 $6.08 404,582
2021-11-16 $5.92 $5.94 $5.80 $5.88 $5.88 424,020
2021-11-15 $6.18 $6.20 $5.91 $5.97 $5.97 401,101
2021-11-12 $6.24 $6.30 $6.06 $6.14 $6.14 623,057
2021-11-11 $6.41 $6.52 $6.02 $6.21 $6.21 1,297,618
2021-11-10 $5.95 $6.10 $5.86 $5.99 $5.99 597,820
2021-11-09 $6.10 $6.11 $5.88 $5.98 $5.98 311,957
2021-11-08 $6.06 $6.15 $6.03 $6.12 $6.12 254,516
2021-11-05 $5.99 $6.18 $5.96 $6.06 $6.06 382,878
2021-11-04 $6.03 $6.18 $5.94 $5.95 $5.95 280,294
2021-11-03 $5.80 $6.18 $5.73 $6.03 $6.03 756,151
2021-11-02 $5.88 $5.88 $5.73 $5.78 $5.78 124,833
2021-11-01 $5.72 $5.88 $5.71 $5.88 $5.88 165,285
2021-10-29 $5.66 $5.78 $5.65 $5.70 $5.70 160,044
2021-10-28 $5.52 $5.79 $5.45 $5.68 $5.68 293,411
2021-10-27 $5.57 $5.66 $5.48 $5.49 $5.49 150,908
2021-10-26 $5.59 $5.71 $5.53 $5.57 $5.57 199,239
2021-10-25 $5.56 $5.64 $5.52 $5.59 $5.59 177,491
2021-10-22 $5.82 $5.82 $5.50 $5.56 $5.56 375,340
2021-10-21 $5.76 $5.86 $5.68 $5.84 $5.84 436,120
2021-10-20 $5.80 $5.84 $5.71 $5.76 $5.76 191,625
2021-10-19 $5.75 $5.79 $5.65 $5.75 $5.75 296,835
2021-10-18 $5.59 $5.75 $5.56 $5.71 $5.71 386,954
2021-10-15 $5.61 $5.63 $5.45 $5.59 $5.59 340,694
2021-10-14 $5.60 $5.62 $5.46 $5.55 $5.55 380,963
2021-10-13 $5.44 $5.57 $5.33 $5.55 $5.55 315,443
2021-10-12 $5.16 $5.54 $5.14 $5.44 $5.44 803,492
2021-10-11 $4.95 $5.36 $4.93 $5.14 $5.14 493,668
2021-10-08 $4.89 $4.95 $4.80 $4.94 $4.94 240,863
2021-10-07 $4.74 $4.88 $4.73 $4.87 $4.87 162,195
2021-10-06 $4.70 $4.76 $4.67 $4.73 $4.73 310,269
2021-10-05 $4.88 $4.88 $4.73 $4.76 $4.76 379,082
2021-10-04 $4.84 $4.86 $4.75 $4.82 $4.82 281,966
2021-10-01 $4.86 $4.91 $4.79 $4.88 $4.88 230,091
2021-09-30 $4.90 $4.90 $4.79 $4.84 $4.84 205,628
2021-09-29 $4.94 $5.01 $4.83 $4.86 $4.86 271,508
2021-09-28 $5.13 $5.13 $4.78 $4.87 $4.87 546,075
2021-09-27 $4.80 $5.32 $4.73 $5.15 $5.15 1,031,897
2021-09-24 $4.67 $4.84 $4.63 $4.78 $4.78 389,191
2021-09-23 $4.66 $4.75 $4.61 $4.71 $4.71 162,864
2021-09-22 $4.54 $4.68 $4.52 $4.61 $4.61 153,245
2021-09-21 $4.60 $4.65 $4.48 $4.55 $4.55 305,124
2021-09-20 $4.56 $4.63 $4.53 $4.57 $4.57 623,144
2021-09-17 $4.76 $4.77 $4.62 $4.65 $4.65 548,251
2021-09-16 $4.74 $4.78 $4.58 $4.73 $4.73 366,279
2021-09-15 $4.68 $4.78 $4.65 $4.76 $4.76 271,693
2021-09-14 $4.74 $4.75 $4.60 $4.65 $4.65 268,004
2021-09-13 $4.70 $4.75 $4.57 $4.73 $4.73 306,200
2021-09-10 $4.74 $4.83 $4.63 $4.67 $4.67 377,918
2021-09-09 $4.78 $4.79 $4.68 $4.68 $4.68 325,995
2021-09-08 $4.90 $4.93 $4.76 $4.81 $4.81 232,864
2021-09-07 $4.98 $5.00 $4.90 $4.93 $4.93 200,588
2021-09-03 $4.98 $5.01 $4.88 $4.98 $4.98 216,616
2021-09-02 $4.99 $5.06 $4.92 $5.01 $5.01 278,353
2021-09-01 $5.00 $5.05 $4.90 $4.99 $4.99 294,759
2021-08-31 $4.91 $5.07 $4.87 $4.99 $4.99 435,668
2021-08-30 $4.99 $5.03 $4.89 $4.91 $4.91 221,235
2021-08-27 $4.82 $5.07 $4.77 $5.01 $5.01 353,763
2021-08-26 $4.93 $4.93 $4.79 $4.81 $4.81 531,187
2021-08-25 $4.90 $5.05 $4.87 $4.92 $4.92 464,240
2021-08-24 $5.07 $5.10 $4.88 $4.92 $4.92 425,841
2021-08-23 $4.91 $5.10 $4.90 $5.04 $5.04 394,928
2021-08-20 $4.67 $4.85 $4.66 $4.79 $4.79 509,813
2021-08-19 $4.70 $4.75 $4.62 $4.70 $4.70 289,224
2021-08-18 $4.74 $4.80 $4.61 $4.70 $4.70 179,841
2021-08-17 $4.74 $4.76 $4.64 $4.71 $4.71 321,598
2021-08-16 $4.99 $4.99 $4.74 $4.76 $4.76 387,490
2021-08-13 $4.95 $5.03 $4.82 $4.97 $4.97 574,525
2021-08-12 $5.07 $5.08 $4.86 $4.90 $4.90 569,959
2021-08-11 $4.98 $5.12 $4.85 $5.10 $5.10 468,656
2021-08-10 $5.10 $5.11 $4.77 $4.93 $4.93 1,023,497
2021-08-09 $5.00 $5.24 $4.84 $5.11 $5.11 788,151
2021-08-06 $5.32 $5.32 $4.96 $5.02 $5.02 1,183,788
2021-08-05 $5.58 $5.78 $5.28 $5.30 $5.30 1,519,212
2021-08-04 $5.20 $5.20 $4.97 $5.00 $5.00 992,248
2021-08-03 $5.73 $5.76 $5.18 $5.20 $5.20 834,910
2021-08-02 $5.67 $5.76 $5.55 $5.68 $5.68 224,762
2021-07-30 $5.61 $5.71 $5.50 $5.66 $5.66 298,630
2021-07-29 $5.66 $5.76 $5.57 $5.64 $5.64 254,962
2021-07-28 $5.56 $5.73 $5.52 $5.68 $5.68 243,532
2021-07-27 $5.78 $5.87 $5.27 $5.55 $5.55 598,656
2021-07-26 $5.70 $6.41 $5.65 $5.79 $5.79 1,607,965
2021-07-23 $5.69 $5.70 $5.48 $5.68 $5.68 285,533
2021-07-22 $5.85 $5.92 $5.60 $5.70 $5.70 265,363
2021-07-21 $5.52 $5.80 $5.28 $5.77 $5.77 683,343
2021-07-20 $5.47 $5.78 $5.47 $5.66 $5.66 520,276
2021-07-19 $5.39 $5.46 $5.21 $5.45 $5.45 384,941
2021-07-16 $5.63 $5.76 $5.35 $5.44 $5.44 540,021
2021-07-15 $5.19 $5.90 $5.13 $5.57 $5.57 1,612,129
2021-07-14 $5.23 $5.51 $5.14 $5.18 $5.18 831,705
2021-07-13 $5.05 $5.21 $5.01 $5.15 $5.15 262,536
2021-07-12 $5.08 $5.08 $4.99 $5.07 $5.07 154,239
2021-07-09 $5.01 $5.10 $4.91 $5.06 $5.06 104,710
2021-07-08 $4.92 $4.98 $4.81 $4.95 $4.95 190,090
2021-07-07 $5.17 $5.17 $4.95 $4.97 $4.97 234,393
2021-07-06 $5.17 $5.27 $5.11 $5.14 $5.14 292,375
2021-07-02 $5.23 $5.27 $5.15 $5.17 $5.17 200,320
2021-07-01 $5.26 $5.28 $5.13 $5.17 $5.17 186,454
2021-06-30 $5.18 $5.27 $5.11 $5.22 $5.22 205,943
2021-06-29 $5.34 $5.38 $5.16 $5.21 $5.21 225,505
2021-06-28 $5.31 $5.47 $5.27 $5.32 $5.32 204,898
2021-06-25 $5.40 $5.49 $5.31 $5.31 $5.31 2,445,378
2021-06-24 $5.43 $5.57 $5.36 $5.39 $5.39 225,581
2021-06-23 $5.29 $5.53 $5.28 $5.44 $5.44 316,526
2021-06-22 $5.17 $5.27 $5.09 $5.27 $5.27 247,401
2021-06-21 $5.15 $5.23 $5.09 $5.17 $5.17 243,388
2021-06-18 $5.30 $5.35 $5.03 $5.15 $5.15 759,863
2021-06-17 $5.37 $5.48 $5.30 $5.34 $5.34 216,118
2021-06-16 $5.25 $5.43 $5.25 $5.37 $5.37 273,977
2021-06-15 $5.50 $5.53 $5.21 $5.24 $5.24 376,739
2021-06-14 $5.40 $5.58 $5.35 $5.51 $5.51 378,591
2021-06-11 $5.41 $5.50 $5.30 $5.36 $5.36 464,386
2021-06-10 $5.43 $5.49 $5.34 $5.43 $5.43 467,361
2021-06-09 $5.55 $5.69 $5.44 $5.46 $5.46 480,361
2021-06-08 $5.36 $5.51 $5.34 $5.44 $5.44 325,983
2021-06-07 $5.20 $5.54 $5.20 $5.34 $5.34 468,957
2021-06-04 $5.26 $5.30 $5.12 $5.19 $5.19 273,449
2021-06-03 $5.31 $5.38 $5.15 $5.25 $5.25 351,759
2021-06-02 $5.41 $5.47 $5.21 $5.34 $5.34 330,995
2021-06-01 $5.45 $5.47 $5.15 $5.40 $5.40 588,184
2021-05-28 $5.13 $5.60 $5.02 $5.39 $5.39 1,139,829
2021-05-27 $5.03 $5.16 $4.97 $5.11 $5.11 193,359
2021-05-26 $4.87 $5.06 $4.86 $5.02 $5.02 237,996
2021-05-25 $4.97 $5.06 $4.87 $4.88 $4.88 204,976
2021-05-24 $5.09 $5.13 $4.93 $4.97 $4.97 256,340
2021-05-21 $5.23 $5.23 $5.05 $5.05 $5.05 267,612
2021-05-20 $5.19 $5.24 $5.04 $5.17 $5.17 256,592
2021-05-19 $5.10 $5.23 $5.01 $5.18 $5.18 220,709
2021-05-18 $5.00 $5.24 $4.93 $5.16 $5.16 509,572
2021-05-17 $5.04 $5.10 $4.94 $4.99 $4.99 329,650
2021-05-14 $4.93 $5.14 $4.90 $5.07 $5.07 426,450
2021-05-13 $5.13 $5.19 $4.43 $4.84 $4.84 845,780
2021-05-12 $4.93 $5.22 $4.91 $5.10 $5.10 387,510
2021-05-11 $4.72 $5.05 $4.62 $5.02 $5.02 473,115
2021-05-10 $5.08 $5.13 $4.81 $4.83 $4.83 419,158
2021-05-07 $4.77 $5.19 $4.77 $5.09 $5.09 1,042,610
2021-05-06 $5.38 $5.41 $4.73 $4.81 $4.81 1,037,239
2021-05-05 $5.42 $5.50 $5.30 $5.36 $5.36 436,953
2021-05-04 $5.56 $5.56 $5.30 $5.42 $5.42 492,750
2021-05-03 $5.70 $5.71 $5.51 $5.53 $5.53 267,606
2021-04-30 $5.61 $5.82 $5.60 $5.62 $5.62 371,847
2021-04-29 $5.85 $5.85 $5.62 $5.70 $5.70 226,387
2021-04-28 $5.81 $5.94 $5.62 $5.85 $5.85 432,785
2021-04-27 $5.84 $5.95 $5.64 $5.81 $5.81 543,494
2021-04-26 $5.50 $5.60 $5.46 $5.51 $5.51 187,645
2021-04-23 $5.27 $5.49 $5.27 $5.44 $5.44 295,615
2021-04-22 $5.30 $5.41 $5.20 $5.26 $5.26 352,809
2021-04-21 $5.27 $5.44 $5.19 $5.33 $5.33 313,692
2021-04-20 $5.56 $5.66 $5.08 $5.22 $5.22 812,911
2021-04-19 $5.84 $5.84 $5.35 $5.40 $5.40 402,531
2021-04-16 $5.77 $5.89 $5.64 $5.74 $5.74 403,700
2021-04-15 $5.72 $5.77 $5.61 $5.76 $5.76 511,420
2021-04-14 $5.77 $5.82 $5.52 $5.66 $5.66 476,306
2021-04-13 $5.66 $5.85 $5.58 $5.79 $5.79 686,155
2021-04-12 $5.63 $5.70 $5.52 $5.62 $5.62 359,960
2021-04-09 $5.69 $5.69 $5.53 $5.57 $5.57 333,681
2021-04-08 $5.75 $5.85 $5.63 $5.68 $5.68 370,358
2021-04-07 $5.84 $5.97 $5.67 $5.71 $5.71 422,851
2021-04-06 $5.85 $5.92 $5.77 $5.84 $5.84 322,141
2021-04-05 $5.78 $5.92 $5.64 $5.81 $5.81 700,550
2021-04-01 $5.58 $5.92 $5.58 $5.70 $5.70 534,490
2021-03-31 $5.56 $5.63 $5.39 $5.51 $5.51 2,064,159
2021-03-30 $5.52 $5.56 $5.36 $5.51 $5.51 729,006
2021-03-29 $5.81 $5.81 $5.50 $5.51 $5.51 514,855
2021-03-26 $5.56 $5.84 $5.55 $5.83 $5.83 811,244
2021-03-25 $5.83 $5.90 $5.45 $5.49 $5.49 1,596,767
2021-03-24 $6.37 $6.37 $5.87 $5.90 $5.90 912,640
2021-03-23 $6.49 $6.53 $6.28 $6.30 $6.30 617,093
2021-03-22 $6.57 $6.66 $6.51 $6.53 $6.53 287,214
2021-03-19 $6.45 $6.68 $6.40 $6.51 $6.51 701,676
2021-03-18 $6.52 $6.70 $6.42 $6.45 $6.45 436,414
2021-03-17 $6.63 $6.70 $6.40 $6.60 $6.60 837,615
2021-03-16 $6.55 $6.79 $6.54 $6.59 $6.59 1,047,339
2021-03-15 $6.60 $6.66 $6.41 $6.50 $6.50 1,780,474
2021-03-12 $6.85 $6.90 $6.58 $6.72 $6.72 1,887,759
2021-03-11 $7.09 $7.15 $6.85 $6.85 $6.85 6,162,878
2021-03-10 $7.09 $7.65 $6.92 $7.58 $7.58 1,016,151
2021-03-09 $6.98 $7.33 $6.56 $7.02 $7.02 1,299,806
2021-03-08 $6.64 $6.75 $6.12 $6.19 $6.19 639,141
2021-03-05 $6.73 $6.79 $6.43 $6.65 $6.65 265,267
2021-03-04 $6.81 $6.81 $6.46 $6.75 $6.75 466,313
2021-03-03 $6.96 $7.01 $6.63 $6.81 $6.81 221,553
2021-03-02 $6.98 $7.05 $6.79 $6.92 $6.92 218,702
2021-03-01 $6.79 $7.01 $6.75 $6.98 $6.98 162,318
2021-02-26 $6.80 $6.93 $6.59 $6.60 $6.60 427,960
2021-02-25 $7.08 $7.19 $6.71 $6.79 $6.79 277,391
2021-02-24 $7.11 $7.29 $6.92 $7.17 $7.17 241,721
2021-02-23 $6.96 $7.08 $6.52 $6.99 $6.99 342,464
2021-02-22 $7.26 $7.40 $7.10 $7.17 $7.17 236,473
2021-02-19 $7.35 $7.60 $7.28 $7.39 $7.39 222,270
2021-02-18 $7.31 $7.47 $7.15 $7.33 $7.33 203,710
2021-02-17 $7.52 $7.61 $7.36 $7.42 $7.42 195,476
2021-02-16 $7.85 $7.87 $7.45 $7.57 $7.57 313,551
2021-02-12 $7.63 $7.82 $7.44 $7.79 $7.79 250,313
2021-02-11 $7.81 $7.83 $7.42 $7.62 $7.62 234,090
2021-02-10 $7.77 $7.80 $7.44 $7.77 $7.77 245,570
2021-02-09 $7.40 $7.89 $7.40 $7.74 $7.74 268,863
2021-02-08 $7.99 $8.05 $7.36 $7.45 $7.45 674,828
2021-02-05 $7.81 $7.89 $7.68 $7.78 $7.78 473,429
2021-02-04 $6.75 $7.89 $6.70 $7.86 $7.86 1,274,107
2021-02-03 $6.58 $6.74 $6.53 $6.70 $6.70 282,136
2021-02-02 $6.39 $6.64 $6.37 $6.55 $6.55 183,344
2021-02-01 $6.42 $6.45 $6.31 $6.39 $6.39 248,041
2021-01-29 $6.50 $6.65 $6.36 $6.36 $6.36 327,783
2021-01-28 $6.62 $6.73 $6.30 $6.46 $6.46 344,801
2021-01-27 $6.62 $6.66 $6.36 $6.63 $6.63 521,790
2021-01-26 $6.75 $6.75 $6.53 $6.70 $6.70 334,742
2021-01-25 $6.83 $7.11 $6.64 $6.71 $6.71 444,332
2021-01-22 $6.80 $6.94 $6.64 $6.89 $6.89 294,654
2021-01-21 $6.70 $6.86 $6.54 $6.81 $6.81 313,378
2021-01-20 $6.64 $6.67 $6.49 $6.65 $6.65 261,578
2021-01-19 $6.30 $6.71 $6.30 $6.61 $6.61 391,185
2021-01-15 $6.74 $6.85 $6.49 $6.56 $6.56 572,162
2021-01-14 $6.41 $6.89 $6.36 $6.74 $6.74 1,064,634
2021-01-13 $6.40 $6.59 $6.12 $6.41 $6.41 1,189,444
2021-01-12 $5.31 $6.03 $5.27 $6.00 $6.00 1,122,637
2021-01-11 $5.32 $5.32 $5.16 $5.29 $5.29 285,705
2021-01-08 $5.44 $5.47 $5.25 $5.33 $5.33 190,875
2021-01-07 $5.26 $5.45 $5.25 $5.44 $5.44 234,616
2021-01-06 $5.26 $5.31 $5.11 $5.25 $5.25 494,053
2021-01-05 $5.06 $5.28 $5.03 $5.20 $5.20 389,995
2021-01-04 $5.43 $5.50 $5.02 $5.05 $5.05 611,054
2020-12-31 $5.41 $5.51 $5.31 $5.42 $5.42 778,885
2020-12-30 $5.29 $5.51 $5.29 $5.37 $5.37 209,919
2020-12-29 $5.36 $5.47 $5.26 $5.32 $5.32 324,602
2020-12-28 $5.42 $5.51 $5.26 $5.37 $5.37 424,650
2020-12-24 $5.40 $5.48 $5.31 $5.34 $5.34 160,411
2020-12-23 $5.36 $5.56 $5.26 $5.35 $5.35 535,713
2020-12-22 $5.49 $5.54 $5.22 $5.30 $5.30 583,991
2020-12-21 $5.48 $5.65 $5.33 $5.48 $5.48 474,927
2020-12-18 $5.74 $5.78 $5.50 $5.55 $5.55 615,343
2020-12-17 $5.77 $5.86 $5.69 $5.69 $5.69 389,848
2020-12-16 $5.70 $5.88 $5.61 $5.75 $5.75 292,102
2020-12-15 $5.89 $5.89 $5.59 $5.67 $5.67 380,661
2020-12-14 $6.04 $6.23 $5.77 $5.80 $5.80 413,084
2020-12-11 $5.96 $6.03 $5.73 $5.87 $5.87 587,088
2020-12-10 $5.50 $5.65 $5.41 $5.64 $5.64 216,857
2020-12-09 $5.80 $5.81 $5.47 $5.53 $5.53 316,478
2020-12-08 $5.77 $5.84 $5.69 $5.80 $5.80 229,095
2020-12-07 $5.43 $5.85 $5.43 $5.80 $5.80 475,454
2020-12-04 $5.46 $5.53 $5.36 $5.46 $5.46 404,920
2020-12-03 $5.38 $5.46 $5.29 $5.45 $5.45 245,809
2020-12-02 $5.26 $5.41 $5.14 $5.37 $5.37 292,579
2020-12-01 $5.40 $5.49 $5.18 $5.26 $5.26 485,653
2020-11-30 $5.30 $5.40 $5.21 $5.38 $5.38 300,710
2020-11-27 $5.35 $5.41 $5.29 $5.34 $5.34 105,799
2020-11-25 $5.38 $5.41 $5.27 $5.33 $5.33 254,383
2020-11-24 $5.29 $5.38 $5.22 $5.36 $5.36 261,399
2020-11-23 $5.30 $5.35 $5.16 $5.24 $5.24 282,343
2020-11-20 $5.16 $5.37 $4.93 $5.25 $5.25 343,417
2020-11-19 $5.18 $5.29 $5.13 $5.24 $5.24 273,592
2020-11-18 $5.25 $5.26 $5.05 $5.21 $5.21 474,783
2020-11-17 $5.04 $5.35 $4.97 $5.24 $5.24 741,577
2020-11-16 $4.88 $5.09 $4.81 $5.08 $5.08 417,903
2020-11-13 $4.80 $4.94 $4.69 $4.83 $4.83 406,534
2020-11-12 $4.77 $4.80 $4.57 $4.76 $4.76 496,904
2020-11-11 $4.49 $4.87 $4.42 $4.80 $4.80 572,703
2020-11-10 $4.16 $4.54 $4.14 $4.48 $4.48 729,684
2020-11-09 $4.28 $4.42 $4.13 $4.13 $4.13 473,694
2020-11-06 $4.00 $4.29 $3.97 $4.14 $4.14 553,452
2020-11-05 $3.99 $4.16 $3.89 $3.96 $3.96 673,847
2020-11-04 $4.18 $4.28 $3.87 $4.05 $4.05 758,259
2020-11-03 $4.03 $4.19 $4.01 $4.15 $4.15 276,274
2020-11-02 $4.16 $4.17 $3.79 $4.00 $4.00 588,561
2020-10-30 $4.05 $4.28 $4.01 $4.12 $4.12 416,392
2020-10-29 $4.10 $4.16 $4.01 $4.09 $4.09 306,661
2020-10-28 $4.24 $4.27 $4.10 $4.13 $4.13 298,831
2020-10-27 $4.25 $4.39 $4.20 $4.27 $4.27 476,168
2020-10-26 $4.15 $4.26 $4.02 $4.26 $4.26 419,554
2020-10-23 $4.16 $4.17 $4.06 $4.16 $4.16 195,414
2020-10-22 $4.20 $4.26 $4.06 $4.15 $4.15 354,044
2020-10-21 $4.19 $4.35 $4.16 $4.21 $4.21 458,328
2020-10-20 $3.85 $4.27 $3.85 $4.19 $4.19 831,104
2020-10-19 $3.99 $4.03 $3.85 $3.85 $3.85 553,363
2020-10-16 $4.00 $4.00 $3.83 $3.92 $3.92 467,334
2020-10-15 $3.79 $4.06 $3.67 $4.01 $4.01 1,009,262
2020-10-14 $3.77 $3.81 $3.65 $3.69 $3.69 344,455
2020-10-13 $3.80 $3.89 $3.77 $3.79 $3.79 451,021
2020-10-12 $3.86 $3.91 $3.76 $3.80 $3.80 297,127
2020-10-09 $3.82 $3.91 $3.82 $3.86 $3.86 235,458
2020-10-08 $3.76 $3.91 $3.75 $3.81 $3.81 372,392
2020-10-07 $3.74 $3.75 $3.68 $3.75 $3.75 357,813
2020-10-06 $3.68 $3.73 $3.64 $3.69 $3.69 466,268
2020-10-05 $3.63 $3.69 $3.62 $3.68 $3.68 480,299
2020-10-02 $3.65 $3.70 $3.60 $3.62 $3.62 373,200
2020-10-01 $3.75 $3.79 $3.68 $3.69 $3.69 228,765
2020-09-30 $3.71 $3.84 $3.68 $3.73 $3.73 319,567
2020-09-29 $3.68 $3.75 $3.63 $3.73 $3.73 166,668
2020-09-28 $3.68 $3.74 $3.63 $3.69 $3.69 251,130
2020-09-25 $3.64 $3.68 $3.60 $3.65 $3.65 248,733
2020-09-24 $3.58 $3.67 $3.50 $3.62 $3.62 330,951
2020-09-23 $3.76 $3.76 $3.58 $3.59 $3.59 257,165
2020-09-22 $3.72 $3.80 $3.64 $3.75 $3.75 373,854
2020-09-21 $3.70 $3.73 $3.63 $3.72 $3.72 237,594
2020-09-18 $3.78 $3.82 $3.71 $3.72 $3.72 595,692
2020-09-17 $3.74 $3.76 $3.68 $3.73 $3.73 221,930
2020-09-16 $3.73 $3.85 $3.71 $3.77 $3.77 231,707
2020-09-15 $3.83 $3.87 $3.68 $3.70 $3.70 301,363
2020-09-14 $3.69 $3.83 $3.69 $3.83 $3.83 262,019
2020-09-11 $3.74 $3.77 $3.63 $3.67 $3.67 220,168
2020-09-10 $3.76 $3.80 $3.68 $3.73 $3.73 223,511
2020-09-09 $3.71 $3.81 $3.65 $3.76 $3.76 309,110
2020-09-08 $3.64 $3.71 $3.58 $3.67 $3.67 298,289
2020-09-04 $3.83 $3.83 $3.55 $3.70 $3.70 621,131
2020-09-03 $3.83 $3.87 $3.74 $3.81 $3.81 502,091
2020-09-02 $3.91 $3.94 $3.83 $3.90 $3.90 424,613
2020-09-01 $3.82 $3.91 $3.81 $3.91 $3.91 319,441
2020-08-31 $3.82 $3.89 $3.74 $3.84 $3.84 357,734
2020-08-28 $3.77 $3.82 $3.64 $3.82 $3.82 554,248
2020-08-27 $3.81 $3.82 $3.71 $3.74 $3.74 410,918
2020-08-26 $3.90 $3.92 $3.79 $3.81 $3.81 322,885
2020-08-25 $3.83 $3.89 $3.82 $3.88 $3.88 264,510
2020-08-24 $3.85 $3.87 $3.78 $3.81 $3.81 440,981
2020-08-21 $3.84 $3.89 $3.81 $3.85 $3.85 408,813
2020-08-20 $3.91 $3.93 $3.81 $3.84 $3.84 327,890
2020-08-19 $3.97 $4.01 $3.90 $3.93 $3.93 333,672
2020-08-18 $3.87 $4.03 $3.85 $3.98 $3.98 826,561
2020-08-17 $3.85 $3.87 $3.81 $3.84 $3.84 343,031
2020-08-14 $3.85 $3.88 $3.81 $3.85 $3.85 312,996
2020-08-13 $3.81 $3.89 $3.74 $3.85 $3.85 482,892
2020-08-12 $3.89 $3.95 $3.73 $3.78 $3.78 710,643
2020-08-11 $3.96 $4.05 $3.82 $3.87 $3.87 412,558
2020-08-10 $3.80 $3.97 $3.78 $3.93 $3.93 754,176
2020-08-07 $3.83 $3.95 $3.75 $3.78 $3.78 619,359
2020-08-06 $4.03 $4.03 $3.75 $3.80 $3.80 1,650,495
2020-08-05 $4.33 $4.36 $4.18 $4.30 $4.30 638,214
2020-08-04 $4.23 $4.37 $4.17 $4.37 $4.37 469,600
2020-08-03 $4.15 $4.28 $4.15 $4.23 $4.23 444,263
2020-07-31 $4.00 $4.13 $3.97 $4.13 $4.13 444,228
2020-07-30 $3.88 $4.11 $3.78 $3.99 $3.99 472,118
2020-07-29 $3.90 $3.93 $3.75 $3.87 $3.87 627,159
2020-07-28 $3.89 $3.92 $3.83 $3.87 $3.87 440,964
2020-07-27 $4.05 $4.13 $3.88 $3.91 $3.91 699,460
2020-07-24 $4.30 $4.30 $3.97 $4.00 $4.00 911,746
2020-07-23 $4.23 $4.33 $4.19 $4.32 $4.32 924,533
2020-07-22 $4.17 $4.38 $4.17 $4.23 $4.23 513,228
2020-07-21 $4.30 $4.31 $4.17 $4.20 $4.20 277,203
2020-07-20 $4.16 $4.35 $4.15 $4.28 $4.28 406,324
2020-07-17 $4.21 $4.21 $4.10 $4.15 $4.15 362,000
2020-07-16 $4.08 $4.26 $4.01 $4.20 $4.20 573,700
2020-07-15 $3.99 $4.13 $3.97 $4.11 $4.11 496,000
2020-07-14 $3.91 $3.96 $3.71 $3.96 $3.96 569,100
2020-07-13 $4.19 $4.19 $3.87 $3.89 $3.89 626,500
2020-07-10 $4.30 $4.32 $4.14 $4.17 $4.17 522,300
2020-07-09 $4.35 $4.40 $4.13 $4.28 $4.28 604,700
2020-07-08 $4.39 $4.47 $4.30 $4.35 $4.35 682,100
2020-07-07 $4.56 $4.60 $4.36 $4.39 $4.39 642,000
2020-07-06 $4.50 $4.61 $4.33 $4.58 $4.58 754,200
2020-07-02 $4.40 $4.49 $4.37 $4.47 $4.47 678,400
2020-07-01 $4.46 $4.48 $4.33 $4.37 $4.37 356,900
2020-06-30 $4.34 $4.49 $4.27 $4.46 $4.46 516,200
2020-06-29 $4.47 $4.50 $4.17 $4.35 $4.35 575,800
2020-06-26 $4.58 $4.66 $4.40 $4.42 $4.42 4,703,463
2020-06-25 $4.65 $4.74 $4.50 $4.58 $4.58 679,694
2020-06-24 $4.55 $4.72 $4.38 $4.65 $4.65 712,299
2020-06-23 $4.69 $4.79 $4.49 $4.49 $4.49 478,764
2020-06-22 $4.52 $4.71 $4.50 $4.61 $4.61 549,574
2020-06-19 $4.50 $4.68 $4.48 $4.49 $4.49 845,130
2020-06-18 $4.54 $4.59 $4.47 $4.49 $4.49 424,937
2020-06-17 $4.66 $4.69 $4.52 $4.55 $4.55 281,235
2020-06-16 $4.82 $4.83 $4.57 $4.61 $4.61 443,188
2020-06-15 $4.37 $4.74 $4.31 $4.66 $4.66 508,755
2020-06-12 $4.43 $4.69 $4.36 $4.41 $4.41 393,870
2020-06-11 $4.54 $4.62 $4.24 $4.30 $4.30 679,889
2020-06-10 $4.79 $4.79 $4.59 $4.72 $4.72 466,027
2020-06-09 $4.86 $4.95 $4.70 $4.73 $4.73 402,901
2020-06-08 $4.72 $5.05 $4.72 $4.87 $4.87 806,751
2020-06-05 $4.70 $4.93 $4.52 $4.76 $4.76 722,937
2020-06-04 $4.88 $4.92 $4.60 $4.65 $4.65 483,361
2020-06-03 $4.98 $5.00 $4.74 $4.87 $4.87 464,774
2020-06-02 $4.67 $4.98 $4.56 $4.91 $4.91 700,797
2020-06-01 $4.28 $4.65 $4.27 $4.59 $4.59 715,192
2020-05-29 $4.26 $4.31 $4.13 $4.25 $4.25 536,269
2020-05-28 $4.08 $4.44 $4.07 $4.28 $4.28 700,898
2020-05-27 $4.24 $4.24 $4.03 $4.11 $4.11 509,218
2020-05-26 $4.27 $4.38 $4.17 $4.19 $4.19 520,497
2020-05-22 $4.27 $4.32 $4.15 $4.20 $4.20 281,153
2020-05-21 $4.29 $4.31 $4.11 $4.28 $4.28 544,307
2020-05-20 $4.38 $4.40 $4.26 $4.29 $4.29 409,897
2020-05-19 $4.39 $4.44 $4.21 $4.33 $4.33 431,262
2020-05-18 $4.24 $4.40 $4.18 $4.37 $4.37 751,216
2020-05-15 $4.15 $4.19 $4.07 $4.15 $4.15 369,642
2020-05-14 $4.06 $4.22 $3.96 $4.18 $4.18 868,327
2020-05-13 $4.45 $4.49 $4.05 $4.13 $4.13 940,112
2020-05-12 $4.63 $4.64 $4.36 $4.39 $4.39 502,052
2020-05-11 $4.46 $4.66 $4.45 $4.57 $4.57 752,274
2020-05-08 $4.43 $4.54 $4.33 $4.49 $4.49 960,479
2020-05-07 $4.60 $4.60 $4.16 $4.39 $4.39 2,129,495
2020-05-06 $4.71 $4.85 $4.55 $4.55 $4.55 921,575
2020-05-05 $4.67 $4.79 $4.61 $4.67 $4.67 508,335
2020-05-04 $4.53 $4.73 $4.50 $4.62 $4.62 550,812
2020-05-01 $4.59 $4.65 $4.34 $4.59 $4.59 944,110
2020-04-30 $4.82 $4.83 $4.51 $4.75 $4.75 812,393
2020-04-29 $4.58 $4.98 $4.45 $4.87 $4.87 1,011,816
2020-04-28 $4.65 $4.75 $4.38 $4.47 $4.47 966,004
2020-04-27 $5.36 $5.36 $4.38 $4.50 $4.50 2,139,773
2020-04-24 $5.26 $5.29 $5.15 $5.21 $5.21 375,528
2020-04-23 $5.34 $5.34 $5.16 $5.23 $5.23 657,170
2020-04-22 $5.01 $5.25 $5.01 $5.22 $5.22 420,350
2020-04-21 $5.02 $5.19 $4.92 $5.00 $5.00 702,472
2020-04-20 $4.84 $5.10 $4.80 $5.05 $5.05 714,828
2020-04-17 $5.19 $5.19 $4.92 $4.92 $4.92 579,410
2020-04-16 $4.90 $5.11 $4.69 $5.00 $5.00 913,541
2020-04-15 $4.75 $4.87 $4.51 $4.81 $4.81 566,606
2020-04-14 $4.60 $5.06 $4.59 $4.83 $4.83 1,037,176
2020-04-13 $4.40 $4.51 $4.34 $4.38 $4.38 728,235
2020-04-09 $4.07 $4.45 $4.04 $4.36 $4.36 907,347
2020-04-08 $4.15 $4.25 $3.94 $3.98 $3.98 738,568
2020-04-07 $4.22 $4.36 $4.09 $4.10 $4.10 654,870
2020-04-06 $4.07 $4.20 $3.98 $4.01 $4.01 449,247
2020-04-03 $3.99 $4.10 $3.80 $3.85 $3.85 339,033
2020-04-02 $4.05 $4.18 $3.85 $3.98 $3.98 473,067
2020-04-01 $4.05 $4.25 $4.01 $4.03 $4.03 394,214
2020-03-31 $4.21 $4.33 $4.08 $4.21 $4.21 327,793
2020-03-30 $4.22 $4.46 $4.09 $4.24 $4.24 424,924
2020-03-27 $4.11 $4.25 $4.02 $4.22 $4.22 402,591
2020-03-26 $4.17 $4.33 $4.00 $4.24 $4.24 830,954
2020-03-25 $4.01 $4.47 $4.00 $4.11 $4.11 825,086
2020-03-24 $3.73 $3.98 $3.62 $3.94 $3.94 777,516
2020-03-23 $3.51 $3.57 $3.32 $3.49 $3.49 591,614
2020-03-20 $4.02 $4.04 $3.50 $3.54 $3.54 802,854
2020-03-19 $3.75 $3.95 $3.55 $3.88 $3.88 442,774
2020-03-18 $3.52 $3.76 $3.43 $3.76 $3.76 715,562
2020-03-17 $3.53 $3.93 $3.43 $3.86 $3.86 633,345
2020-03-16 $3.50 $3.69 $3.28 $3.42 $3.42 1,218,432
2020-03-13 $4.30 $4.40 $3.80 $3.98 $3.98 1,437,330
2020-03-12 $4.23 $4.67 $4.05 $4.09 $4.09 1,447,025
2020-03-11 $5.40 $5.55 $4.83 $4.89 $4.89 1,595,301
2020-03-10 $5.45 $5.72 $5.21 $5.58 $5.58 1,375,240
2020-03-09 $5.43 $5.85 $5.22 $5.23 $5.23 1,072,936
2020-03-06 $5.80 $5.90 $5.26 $5.86 $5.86 1,535,731
2020-03-05 $5.67 $5.75 $5.47 $5.54 $5.54 1,096,947
2020-03-04 $5.59 $5.78 $5.54 $5.73 $5.73 596,469
2020-03-03 $5.54 $5.63 $5.36 $5.48 $5.48 623,402
2020-03-02 $5.41 $5.49 $5.15 $5.49 $5.49 690,980
2020-02-28 $4.77 $5.38 $4.72 $5.36 $5.36 740,035
2020-02-27 $4.95 $5.24 $4.70 $4.94 $4.94 897,182
2020-02-26 $5.39 $5.53 $5.05 $5.10 $5.10 570,831
2020-02-25 $5.57 $5.68 $5.23 $5.34 $5.34 675,402
2020-02-24 $5.51 $5.65 $5.27 $5.51 $5.51 756,460
2020-02-21 $5.92 $5.92 $5.73 $5.83 $5.83 536,968
2020-02-20 $5.85 $6.09 $5.65 $5.95 $5.95 964,081
2020-02-19 $5.56 $5.85 $5.55 $5.80 $5.80 1,013,611
2020-02-18 $6.33 $6.33 $5.43 $5.55 $5.55 2,114,380
2020-02-14 $6.76 $6.88 $6.06 $6.20 $6.20 1,301,567
2020-02-13 $7.05 $7.15 $6.68 $6.73 $6.73 1,236,818
2020-02-12 $6.50 $7.00 $6.46 $6.87 $6.87 1,322,146
2020-02-11 $6.58 $6.61 $6.20 $6.40 $6.40 871,851
2020-02-10 $6.20 $6.67 $5.88 $6.17 $6.17 2,576,881
2020-02-07 $6.20 $6.38 $6.12 $6.18 $6.18 664,469
2020-02-06 $5.98 $6.53 $5.87 $6.17 $6.17 1,378,326
2020-02-05 $5.73 $6.07 $5.56 $5.87 $5.87 1,306,330
2020-02-04 $5.10 $5.64 $5.10 $5.56 $5.56 800,586
2020-02-03 $5.11 $5.29 $5.07 $5.08 $5.08 348,183
2020-01-31 $5.04 $5.09 $4.88 $5.07 $5.07 530,439
2020-01-30 $5.03 $5.10 $4.81 $5.05 $5.05 397,808
2020-01-29 $4.99 $5.14 $4.88 $5.09 $5.09 381,976
2020-01-28 $5.12 $5.17 $4.96 $5.02 $5.02 279,557
2020-01-27 $4.89 $5.24 $4.76 $5.06 $5.06 485,546
2020-01-24 $5.21 $5.24 $4.85 $5.01 $5.01 474,503
2020-01-23 $5.04 $5.50 $4.96 $5.17 $5.17 1,102,027
2020-01-22 $4.84 $4.95 $4.83 $4.90 $4.90 255,343
2020-01-21 $4.77 $4.95 $4.71 $4.82 $4.82 375,336
2020-01-17 $5.06 $5.06 $4.71 $4.75 $4.75 461,691
2020-01-16 $4.85 $5.25 $4.85 $5.01 $5.01 563,115
2020-01-15 $4.70 $4.93 $4.65 $4.79 $4.79 398,990
2020-01-14 $4.65 $4.74 $4.57 $4.70 $4.70 325,835
2020-01-13 $4.35 $4.69 $4.32 $4.66 $4.66 605,952
2020-01-10 $4.39 $4.39 $4.18 $4.31 $4.31 356,656
2020-01-09 $4.47 $4.57 $4.32 $4.35 $4.35 337,524
2020-01-08 $4.15 $4.50 $4.12 $4.39 $4.39 509,834
2020-01-07 $4.15 $4.24 $4.09 $4.18 $4.18 236,859
2020-01-06 $4.19 $4.22 $4.06 $4.15 $4.15 192,706
2020-01-03 $4.42 $4.42 $4.13 $4.23 $4.23 412,662
2020-01-02 $4.03 $4.50 $4.03 $4.48 $4.48 603,466
2019-12-31 $3.75 $4.02 $3.69 $3.98 $3.98 552,734
2019-12-30 $3.85 $3.87 $3.72 $3.74 $3.74 346,852
2019-12-27 $3.82 $3.90 $3.79 $3.87 $3.87 346,859
2019-12-26 $3.72 $3.88 $3.64 $3.80 $3.80 644,049
2019-12-24 $3.94 $3.94 $3.64 $3.74 $3.74 668,902
2019-12-23 $4.12 $4.25 $3.90 $3.94 $3.94 601,447
2019-12-20 $4.38 $4.40 $4.01 $4.10 $4.10 830,436
2019-12-19 $4.43 $4.50 $4.33 $4.34 $4.34 182,316
2019-12-18 $4.62 $4.69 $4.40 $4.42 $4.42 340,350
2019-12-17 $4.65 $4.67 $4.55 $4.62 $4.62 179,664
2019-12-16 $4.70 $4.77 $4.58 $4.61 $4.61 225,821
2019-12-13 $4.58 $4.78 $4.58 $4.65 $4.65 215,970
2019-12-12 $4.42 $4.61 $4.37 $4.56 $4.56 230,547
2019-12-11 $4.40 $4.53 $4.32 $4.42 $4.42 431,418
2019-12-10 $4.55 $4.55 $4.35 $4.44 $4.44 248,993
2019-12-09 $4.60 $4.66 $4.49 $4.53 $4.53 213,646
2019-12-06 $4.58 $4.74 $4.58 $4.62 $4.62 109,679
2019-12-05 $4.68 $4.75 $4.52 $4.56 $4.56 175,297
2019-12-04 $4.66 $4.79 $4.63 $4.68 $4.68 133,208
2019-12-03 $4.74 $4.87 $4.55 $4.63 $4.63 286,096
2019-12-02 $4.70 $4.80 $4.60 $4.77 $4.77 244,739
2019-11-29 $4.75 $4.84 $4.70 $4.72 $4.72 95,140
2019-11-27 $4.69 $4.80 $4.62 $4.77 $4.77 167,798
2019-11-26 $4.77 $4.88 $4.65 $4.67 $4.67 260,368
2019-11-25 $4.62 $4.83 $4.60 $4.78 $4.78 223,348
2019-11-22 $4.51 $4.73 $4.50 $4.64 $4.64 250,171
2019-11-21 $4.38 $4.60 $4.30 $4.59 $4.59 477,009
2019-11-20 $4.40 $4.50 $4.35 $4.40 $4.40 371,798
2019-11-19 $4.49 $4.54 $4.32 $4.44 $4.44 461,539
2019-11-18 $4.86 $4.87 $4.46 $4.51 $4.51 553,124
2019-11-15 $5.03 $5.05 $4.80 $4.86 $4.86 461,508
2019-11-14 $5.19 $5.25 $4.98 $5.03 $5.03 450,983
2019-11-13 $4.91 $5.28 $4.91 $5.14 $5.14 599,086
2019-11-12 $4.79 $4.94 $4.75 $4.88 $4.88 447,018
2019-11-11 $4.67 $4.81 $4.62 $4.79 $4.79 291,336
2019-11-08 $4.62 $4.76 $4.62 $4.68 $4.68 288,867
2019-11-07 $4.74 $4.76 $4.60 $4.66 $4.66 298,768
2019-11-06 $4.87 $4.87 $4.66 $4.71 $4.71 337,937
2019-11-05 $4.69 $5.01 $4.61 $4.87 $4.87 533,768
2019-11-04 $4.80 $4.85 $4.56 $4.69 $4.69 695,703
2019-11-01 $4.91 $4.97 $4.71 $4.74 $4.74 637,881
2019-10-31 $5.21 $5.25 $4.81 $4.89 $4.89 647,346
2019-10-30 $5.09 $5.30 $5.00 $5.20 $5.20 388,786
2019-10-29 $5.31 $5.31 $4.97 $5.07 $5.07 924,437
2019-10-28 $5.73 $5.87 $5.25 $5.30 $5.30 698,099
2019-10-25 $5.85 $5.99 $5.21 $5.70 $5.70 2,010,067
2019-10-24 $6.04 $6.37 $5.94 $6.23 $6.23 1,065,441
2019-10-23 $6.10 $6.14 $5.81 $5.95 $5.95 847,057
2019-10-22 $6.36 $6.47 $6.08 $6.11 $6.11 503,040
2019-10-21 $6.39 $6.53 $6.31 $6.37 $6.37 438,167
2019-10-18 $6.31 $6.32 $6.03 $6.30 $6.30 496,461
2019-10-17 $6.12 $6.34 $6.09 $6.29 $6.29 542,031
2019-10-16 $6.03 $6.17 $5.95 $6.09 $6.09 347,385
2019-10-15 $5.87 $6.10 $5.84 $6.02 $6.02 477,954
2019-10-14 $5.70 $5.89 $5.60 $5.83 $5.83 348,818
2019-10-11 $5.60 $5.79 $5.54 $5.70 $5.70 396,147
2019-10-10 $5.51 $5.57 $5.45 $5.55 $5.55 178,256
2019-10-09 $5.60 $5.64 $5.45 $5.52 $5.52 306,221
2019-10-08 $5.48 $5.63 $5.40 $5.57 $5.57 455,574
2019-10-07 $5.64 $5.73 $5.48 $5.51 $5.51 390,034
2019-10-04 $5.45 $5.65 $5.35 $5.64 $5.64 539,297
2019-10-03 $5.20 $5.44 $5.17 $5.42 $5.42 356,630
2019-10-02 $5.20 $5.26 $5.07 $5.21 $5.21 525,100
2019-10-01 $5.50 $5.50 $5.23 $5.25 $5.25 334,061
2019-09-30 $5.19 $5.47 $5.10 $5.44 $5.44 639,012
2019-09-27 $5.26 $5.35 $5.02 $5.15 $5.15 425,415
2019-09-26 $5.19 $5.29 $5.08 $5.24 $5.24 274,807
2019-09-25 $5.23 $5.28 $5.06 $5.21 $5.21 421,946
2019-09-24 $5.43 $5.50 $5.20 $5.24 $5.24 313,722
2019-09-23 $5.21 $5.47 $5.16 $5.40 $5.40 309,052
2019-09-20 $5.53 $5.58 $5.17 $5.20 $5.20 935,387
2019-09-19 $5.60 $5.71 $5.52 $5.54 $5.54 434,316
2019-09-18 $5.57 $5.65 $5.38 $5.55 $5.55 489,049
2019-09-17 $5.50 $5.57 $5.39 $5.52 $5.52 639,865
2019-09-16 $5.35 $5.54 $5.02 $5.50 $5.50 754,257
2019-09-13 $5.65 $5.67 $5.39 $5.40 $5.40 1,130,948
2019-09-12 $5.80 $5.86 $5.58 $5.65 $5.65 487,701
2019-09-11 $5.97 $5.98 $5.34 $5.80 $5.80 1,439,964
2019-09-10 $6.15 $6.21 $5.92 $5.98 $5.98 790,236
2019-09-09 $6.65 $6.65 $5.92 $6.23 $6.23 1,395,087
2019-09-06 $6.46 $6.90 $6.36 $6.62 $6.62 1,417,031
2019-09-05 $6.35 $6.59 $6.15 $6.44 $6.44 747,681
2019-09-04 $5.98 $6.35 $5.94 $6.32 $6.32 643,336
2019-09-03 $6.18 $6.33 $5.97 $5.97 $5.97 395,506
2019-08-30 $6.36 $6.51 $6.08 $6.18 $6.18 655,999
2019-08-29 $6.23 $6.36 $6.16 $6.30 $6.30 412,422
2019-08-28 $6.09 $6.22 $5.72 $6.12 $6.12 700,234
2019-08-27 $6.32 $6.38 $6.04 $6.05 $6.05 677,520
2019-08-26 $6.40 $6.53 $6.16 $6.32 $6.32 941,853
2019-08-23 $6.58 $6.70 $6.26 $6.36 $6.36 609,897
2019-08-22 $6.66 $6.81 $6.40 $6.59 $6.59 864,030
2019-08-21 $6.45 $6.71 $6.28 $6.62 $6.62 638,673
2019-08-20 $6.24 $6.57 $6.14 $6.41 $6.41 613,912
2019-08-19 $6.56 $6.84 $6.15 $6.23 $6.23 1,418,523
2019-08-16 $5.99 $6.65 $5.99 $6.37 $6.37 1,237,198
2019-08-15 $5.98 $6.18 $5.79 $5.98 $5.98 430,518
2019-08-14 $5.86 $6.09 $5.78 $6.00 $6.00 564,204
2019-08-13 $6.25 $6.35 $5.95 $6.01 $6.01 568,827
2019-08-12 $6.25 $6.39 $6.05 $6.27 $6.27 570,726
2019-08-09 $6.33 $6.49 $6.07 $6.25 $6.25 765,667
2019-08-08 $6.13 $6.65 $6.03 $6.37 $6.37 1,593,009
2019-08-07 $5.36 $6.08 $5.26 $6.02 $6.02 1,601,210
2019-08-06 $5.60 $5.84 $5.25 $5.45 $5.45 883,747
2019-08-05 $5.75 $5.79 $5.35 $5.61 $5.61 1,151,432
2019-08-02 $5.76 $6.05 $5.51 $5.82 $5.82 831,815
2019-08-01 $5.98 $6.35 $5.61 $5.76 $5.76 1,474,678
2019-07-31 $6.25 $6.60 $5.75 $5.99 $5.99 2,005,977
2019-07-30 $5.40 $6.43 $5.23 $6.31 $6.31 2,842,343
2019-07-29 $5.55 $6.20 $5.33 $5.54 $5.54 7,391,548
2019-07-26 $4.75 $5.77 $4.31 $5.75 $5.75 21,611,741
2019-07-25 $3.50 $3.50 $3.35 $3.45 $3.45 903,371
2019-07-24 $3.28 $3.50 $3.27 $3.36 $3.36 292,064
2019-07-23 $3.20 $3.35 $3.20 $3.28 $3.28 172,131
2019-07-22 $3.30 $3.40 $3.15 $3.19 $3.19 718,094
2019-07-19 $3.20 $3.36 $3.16 $3.23 $3.23 359,346
2019-07-18 $3.12 $3.17 $3.06 $3.10 $3.10 63,217
2019-07-17 $3.07 $3.17 $3.05 $3.10 $3.10 37,661
2019-07-16 $3.07 $3.09 $2.99 $3.07 $3.07 29,866
2019-07-15 $2.95 $3.08 $2.95 $3.04 $3.04 52,528
2019-07-12 $3.09 $3.10 $2.95 $2.99 $2.99 108,250
2019-07-11 $3.08 $3.09 $3.01 $3.06 $3.06 37,776
2019-07-10 $3.06 $3.11 $3.03 $3.07 $3.07 58,811
2019-07-09 $3.11 $3.14 $3.03 $3.06 $3.06 145,202
2019-07-08 $3.17 $3.19 $3.11 $3.11 $3.11 25,699
2019-07-05 $3.15 $3.17 $3.10 $3.17 $3.17 39,197
2019-07-03 $3.12 $3.15 $3.06 $3.06 $3.06 48,992
2019-07-02 $3.17 $3.19 $3.05 $3.12 $3.12 139,715
2019-07-01 $3.11 $3.17 $3.11 $3.11 $3.11 115,207
2019-06-28 $3.01 $3.09 $2.96 $3.04 $3.04 95,373
2019-06-27 $3.04 $3.05 $2.82 $2.99 $2.99 141,336
2019-06-26 $3.15 $3.19 $3.04 $3.06 $3.06 113,704
2019-06-25 $3.16 $3.16 $3.05 $3.15 $3.15 24,868
2019-06-24 $3.27 $3.27 $3.10 $3.19 $3.19 50,776
2019-06-21 $3.04 $3.30 $3.01 $3.30 $3.30 95,946
2019-06-20 $3.14 $3.17 $3.01 $3.09 $3.09 53,202
2019-06-19 $3.03 $3.17 $2.99 $3.11 $3.11 65,840
2019-06-18 $2.91 $3.04 $2.89 $3.04 $3.04 103,272
2019-06-17 $2.92 $3.07 $2.89 $2.90 $2.90 172,065
2019-06-14 $2.93 $2.94 $2.85 $2.90 $2.90 97,065
2019-06-13 $2.85 $2.90 $2.82 $2.84 $2.84 105,529
2019-06-12 $2.86 $2.87 $2.84 $2.85 $2.85 12,417
2019-06-11 $2.90 $2.90 $2.84 $2.90 $2.90 29,436
2019-06-10 $2.94 $2.94 $2.86 $2.89 $2.89 24,770
2019-06-07 $2.92 $2.99 $2.86 $2.95 $2.95 43,440
2019-06-06 $2.84 $2.98 $2.84 $2.90 $2.90 35,334
2019-06-05 $2.95 $3.05 $2.83 $2.86 $2.86 144,356
2019-06-04 $2.91 $2.99 $2.83 $2.93 $2.93 36,954
2019-06-03 $2.94 $3.00 $2.81 $2.89 $2.89 149,318
2019-05-31 $2.95 $3.04 $2.94 $2.94 $2.94 79,412
2019-05-30 $2.96 $2.99 $2.96 $2.96 $2.96 65,602
2019-05-29 $2.97 $2.99 $2.95 $2.96 $2.96 34,137
2019-05-28 $3.00 $3.07 $2.95 $3.00 $3.00 56,882
2019-05-24 $3.15 $3.26 $2.96 $3.04 $3.04 352,260
2019-05-23 $3.20 $3.28 $3.11 $3.12 $3.12 58,260
2019-05-22 $3.22 $3.30 $3.20 $3.20 $3.20 42,687
2019-05-21 $3.21 $3.30 $3.20 $3.20 $3.20 45,924
2019-05-20 $3.30 $3.35 $3.21 $3.23 $3.23 57,261
2019-05-17 $3.34 $3.44 $3.31 $3.36 $3.36 114,451
2019-05-16 $3.30 $3.35 $3.22 $3.34 $3.34 204,356
2019-05-15 $3.24 $3.30 $3.24 $3.24 $3.24 50,696
2019-05-14 $3.28 $3.38 $3.23 $3.25 $3.25 119,420
2019-05-13 $3.21 $3.29 $3.11 $3.26 $3.26 210,355
2019-05-10 $3.25 $3.27 $3.13 $3.19 $3.19 152,194
2019-05-09 $3.06 $3.28 $2.81 $3.24 $3.24 420,760
2019-05-08 $3.29 $3.48 $3.20 $3.32 $3.32 355,508
2019-05-07 $3.18 $3.28 $3.14 $3.28 $3.28 103,935
2019-05-06 $3.17 $3.30 $3.13 $3.16 $3.16 131,627
2019-05-03 $3.10 $3.25 $3.10 $3.25 $3.25 209,692
2019-05-02 $2.92 $3.08 $2.92 $3.04 $3.04 109,746
2019-05-01 $2.83 $2.97 $2.80 $2.90 $2.90 66,564
2019-04-30 $2.84 $2.85 $2.75 $2.84 $2.84 110,862
2019-04-29 $2.90 $2.90 $2.78 $2.85 $2.85 97,786
2019-04-26 $2.87 $2.97 $2.82 $2.90 $2.90 62,938
2019-04-25 $2.83 $2.91 $2.80 $2.89 $2.89 50,567
2019-04-24 $2.87 $2.99 $2.85 $2.86 $2.86 63,228
2019-04-23 $2.80 $2.93 $2.80 $2.89 $2.89 91,069
2019-04-22 $2.83 $2.88 $2.75 $2.78 $2.78 193,210
2019-04-18 $2.90 $2.92 $2.82 $2.87 $2.87 140,871
2019-04-17 $3.05 $3.05 $2.80 $2.88 $2.88 403,680
2019-04-16 $2.94 $3.11 $2.93 $3.01 $3.01 284,910
2019-04-15 $3.19 $3.23 $3.05 $3.08 $3.08 207,808
2019-04-12 $3.30 $3.30 $3.18 $3.23 $3.23 167,350
2019-04-11 $3.26 $3.33 $3.21 $3.31 $3.31 253,164
2019-04-10 $3.30 $3.33 $3.08 $3.23 $3.23 279,910
2019-04-09 $3.23 $3.35 $3.16 $3.32 $3.32 445,257
2019-04-08 $3.08 $3.30 $3.05 $3.23 $3.23 934,155
2019-04-05 $2.79 $2.97 $2.79 $2.91 $2.91 194,417
2019-04-04 $2.92 $2.96 $2.76 $2.80 $2.80 158,446
2019-04-03 $2.90 $2.96 $2.80 $2.88 $2.88 143,079
2019-04-02 $3.05 $3.09 $2.88 $2.90 $2.90 243,937
2019-04-01 $2.89 $3.14 $2.85 $3.02 $3.02 643,097
2019-03-29 $2.84 $2.88 $2.76 $2.80 $2.80 98,508
2019-03-28 $2.72 $2.84 $2.72 $2.80 $2.80 106,576
2019-03-27 $2.73 $2.82 $2.65 $2.77 $2.77 111,162
2019-03-26 $2.81 $2.85 $2.66 $2.75 $2.75 144,405
2019-03-25 $2.85 $2.89 $2.64 $2.81 $2.81 465,369
2019-03-22 $2.86 $2.93 $2.75 $2.81 $2.81 361,619
2019-03-21 $2.76 $2.90 $2.64 $2.86 $2.86 370,399
2019-03-20 $2.62 $2.83 $2.52 $2.75 $2.75 507,365
2019-03-19 $2.54 $2.64 $2.41 $2.60 $2.60 386,771
2019-03-18 $2.41 $2.58 $2.40 $2.49 $2.49 397,669
2019-03-15 $2.33 $2.49 $2.22 $2.38 $2.38 531,724
2019-03-14 $2.40 $2.55 $2.16 $2.40 $2.40 2,219,795
2019-03-13 $1.95 $2.02 $1.84 $1.86 $1.86 433,852
2019-03-12 $2.02 $2.12 $1.90 $1.93 $1.93 227,172
2019-03-11 $1.94 $2.34 $1.84 $2.03 $2.03 1,189,355
2019-03-08 $1.88 $1.95 $1.83 $1.92 $1.92 76,571
2019-03-07 $1.83 $1.90 $1.81 $1.88 $1.88 78,795
2019-03-06 $1.85 $1.89 $1.82 $1.85 $1.85 33,727
2019-03-05 $1.84 $1.89 $1.80 $1.89 $1.89 65,898
2019-03-04 $1.90 $1.94 $1.80 $1.85 $1.85 41,243
2019-03-01 $1.84 $1.92 $1.83 $1.86 $1.86 39,631
2019-02-28 $1.88 $1.93 $1.80 $1.90 $1.90 43,817
2019-02-27 $1.85 $1.97 $1.80 $1.88 $1.88 66,794
2019-02-26 $1.92 $1.92 $1.87 $1.88 $1.88 24,698
2019-02-25 $1.92 $1.96 $1.92 $1.92 $1.92 23,478
2019-02-22 $1.88 $1.95 $1.86 $1.92 $1.92 29,045
2019-02-21 $1.92 $1.94 $1.84 $1.90 $1.90 45,281
2019-02-20 $1.97 $1.98 $1.91 $1.92 $1.92 32,494
2019-02-19 $1.98 $2.04 $1.90 $2.00 $2.00 123,746
2019-02-15 $1.96 $2.02 $1.94 $1.97 $1.97 153,412
2019-02-14 $1.94 $1.95 $1.85 $1.92 $1.92 182,705
2019-02-13 $1.97 $1.99 $1.95 $1.98 $1.98 56,858
2019-02-12 $1.99 $1.99 $1.93 $1.98 $1.98 20,249
2019-02-11 $1.86 $1.97 $1.84 $1.95 $1.95 63,604
2019-02-08 $1.84 $1.91 $1.82 $1.87 $1.87 120,052
2019-02-07 $1.83 $1.90 $1.82 $1.85 $1.85 21,219
2019-02-06 $1.82 $1.86 $1.78 $1.84 $1.84 51,352
2019-02-05 $1.79 $1.88 $1.79 $1.81 $1.81 103,344
2019-02-04 $1.76 $1.82 $1.76 $1.81 $1.81 50,002
2019-02-01 $1.78 $1.82 $1.75 $1.77 $1.77 25,343
2019-01-31 $1.78 $1.82 $1.75 $1.75 $1.75 62,206
2019-01-30 $1.78 $1.82 $1.78 $1.82 $1.82 21,560
2019-01-29 $1.81 $1.81 $1.75 $1.79 $1.79 27,148
2019-01-28 $1.79 $1.84 $1.76 $1.83 $1.83 32,523
2019-01-25 $1.80 $1.83 $1.74 $1.79 $1.79 56,256
2019-01-24 $1.81 $1.82 $1.71 $1.80 $1.80 26,565
2019-01-23 $1.77 $1.82 $1.70 $1.75 $1.75 97,247
2019-01-22 $1.80 $1.87 $1.75 $1.77 $1.77 70,356
2019-01-18 $1.85 $1.86 $1.80 $1.85 $1.85 81,638
2019-01-17 $1.81 $1.90 $1.81 $1.82 $1.82 106,399
2019-01-16 $1.82 $1.89 $1.73 $1.83 $1.83 135,525
2019-01-15 $1.90 $1.92 $1.82 $1.85 $1.85 106,998
2019-01-14 $1.88 $1.95 $1.87 $1.89 $1.89 83,309
2019-01-11 $1.85 $1.94 $1.83 $1.91 $1.91 194,481
2019-01-10 $1.87 $1.95 $1.81 $1.88 $1.88 241,978
2019-01-09 $1.91 $1.94 $1.81 $1.90 $1.90 84,258
2019-01-08 $1.94 $1.98 $1.81 $1.89 $1.89 150,537
2019-01-07 $1.91 $1.99 $1.86 $1.94 $1.94 112,237
2019-01-04 $1.96 $1.96 $1.82 $1.88 $1.88 160,086
2019-01-03 $1.92 $1.97 $1.85 $1.87 $1.87 110,943
2019-01-02 $1.79 $1.95 $1.69 $1.95 $1.95 89,215
2018-12-31 $1.85 $1.85 $1.76 $1.80 $1.80 115,031
2018-12-28 $1.73 $1.91 $1.73 $1.86 $1.86 128,164
2018-12-27 $1.80 $1.90 $1.68 $1.77 $1.77 130,158
2018-12-26 $1.73 $1.91 $1.72 $1.83 $1.83 185,824
2018-12-24 $1.73 $1.85 $1.62 $1.70 $1.70 190,730
2018-12-21 $1.85 $1.93 $1.71 $1.76 $1.76 347,475
2018-12-20 $1.96 $2.02 $1.78 $1.87 $1.87 296,918
2018-12-19 $1.95 $2.04 $1.94 $1.96 $1.96 95,475
2018-12-18 $2.06 $2.06 $1.94 $1.95 $1.95 127,153
2018-12-17 $2.05 $2.08 $1.93 $1.96 $1.96 172,004
2018-12-14 $2.07 $2.11 $2.03 $2.09 $2.09 127,208
2018-12-13 $2.08 $2.14 $2.05 $2.09 $2.09 84,516
2018-12-12 $2.13 $2.16 $2.07 $2.10 $2.10 92,931
2018-12-11 $2.12 $2.29 $1.97 $2.13 $2.13 1,782,152
2018-12-10 $2.09 $2.28 $1.99 $2.13 $2.13 1,148,182
2018-12-07 $2.12 $2.19 $2.01 $2.02 $2.02 202,613
2018-12-06 $2.10 $2.11 $2.00 $2.04 $2.04 155,452
2018-12-04 $2.25 $2.27 $2.07 $2.09 $2.09 211,379
2018-12-03 $2.21 $2.25 $2.17 $2.25 $2.25 114,520
2018-11-30 $2.18 $2.28 $2.14 $2.17 $2.17 215,434
2018-11-29 $2.17 $2.18 $2.13 $2.15 $2.15 85,348
2018-11-28 $2.20 $2.20 $2.10 $2.17 $2.17 23,588
2018-11-27 $2.28 $2.28 $2.14 $2.20 $2.20 192,112
2018-11-26 $2.27 $2.44 $2.25 $2.29 $2.29 259,375
2018-11-23 $2.20 $2.36 $2.14 $2.36 $2.36 180,436
2018-11-21 $2.07 $2.24 $2.04 $2.20 $2.20 245,994
2018-11-20 $2.00 $2.10 $1.99 $2.04 $2.04 185,813
2018-11-19 $2.03 $2.08 $2.00 $2.03 $2.03 47,519
2018-11-16 $2.09 $2.10 $2.02 $2.03 $2.03 78,866
2018-11-15 $2.02 $2.10 $1.92 $2.09 $2.09 197,441
2018-11-14 $2.14 $2.14 $2.01 $2.02 $2.02 112,378
2018-11-13 $2.05 $2.15 $2.04 $2.13 $2.13 79,384
2018-11-12 $2.15 $2.15 $2.04 $2.06 $2.06 197,299
2018-11-09 $2.19 $2.25 $2.12 $2.13 $2.13 85,284
2018-11-08 $2.10 $2.20 $2.05 $2.20 $2.20 115,384
2018-11-07 $2.18 $2.18 $1.83 $2.10 $2.10 519,458
2018-11-06 $2.20 $2.24 $2.16 $2.19 $2.19 49,503
2018-11-05 $2.34 $2.38 $2.16 $2.17 $2.17 380,345
2018-11-02 $2.39 $2.42 $2.34 $2.34 $2.34 78,007
2018-11-01 $2.38 $2.42 $2.38 $2.39 $2.39 76,838
2018-10-31 $2.41 $2.42 $2.37 $2.39 $2.39 61,827
2018-10-30 $2.40 $2.44 $2.35 $2.41 $2.41 203,382
2018-10-29 $2.42 $2.48 $2.38 $2.40 $2.40 136,426
2018-10-26 $2.50 $2.50 $2.40 $2.44 $2.44 130,535
2018-10-25 $2.60 $2.60 $2.47 $2.50 $2.50 454,451
2018-10-24 $2.81 $2.85 $2.70 $2.76 $2.76 233,248
2018-10-23 $2.76 $2.82 $2.73 $2.81 $2.81 144,000
2018-10-22 $2.75 $2.84 $2.66 $2.82 $2.82 201,597
2018-10-19 $2.71 $2.82 $2.63 $2.72 $2.72 316,983
2018-10-18 $2.70 $2.70 $2.60 $2.68 $2.68 41,407
2018-10-17 $2.55 $2.79 $2.55 $2.72 $2.72 252,672
2018-10-16 $2.47 $2.62 $2.46 $2.58 $2.58 50,027
2018-10-15 $2.50 $2.50 $2.43 $2.45 $2.45 40,434
2018-10-12 $2.49 $2.60 $2.47 $2.51 $2.51 41,581
2018-10-11 $2.45 $2.63 $2.45 $2.47 $2.47 63,805
2018-10-10 $2.44 $2.48 $2.40 $2.45 $2.45 56,639
2018-10-09 $2.45 $2.59 $2.41 $2.45 $2.45 82,054
2018-10-08 $2.57 $2.59 $2.42 $2.47 $2.47 86,362
2018-10-05 $2.55 $2.65 $2.51 $2.56 $2.56 42,722
2018-10-04 $2.58 $2.58 $2.49 $2.57 $2.57 75,065
2018-10-03 $2.64 $2.67 $2.56 $2.60 $2.60 58,491
2018-10-02 $2.68 $2.78 $2.60 $2.64 $2.64 81,684
2018-10-01 $2.60 $2.73 $2.55 $2.68 $2.68 122,493
2018-09-28 $2.50 $2.56 $2.47 $2.52 $2.52 36,228
2018-09-27 $2.67 $2.70 $2.50 $2.51 $2.51 257,718
2018-09-26 $2.69 $2.73 $2.59 $2.67 $2.67 85,618
2018-09-25 $2.82 $2.84 $2.68 $2.70 $2.70 163,574
2018-09-24 $2.84 $2.85 $2.69 $2.84 $2.84 138,957
2018-09-21 $2.67 $2.81 $2.64 $2.81 $2.81 282,263
2018-09-20 $2.60 $2.70 $2.55 $2.67 $2.67 229,210
2018-09-19 $2.66 $2.85 $2.59 $2.64 $2.64 350,448
2018-09-18 $2.49 $2.81 $2.39 $2.74 $2.74 543,800
2018-09-17 $2.35 $2.50 $2.27 $2.49 $2.49 303,006
2018-09-14 $2.30 $2.38 $2.30 $2.35 $2.35 112,524
2018-09-13 $2.33 $2.35 $2.28 $2.30 $2.30 70,156
2018-09-12 $2.33 $2.38 $2.28 $2.33 $2.33 143,812
2018-09-11 $2.37 $2.40 $2.33 $2.33 $2.33 70,183
2018-09-10 $2.37 $2.41 $2.33 $2.40 $2.40 30,160
2018-09-07 $2.35 $2.44 $2.35 $2.35 $2.35 95,787
2018-09-06 $2.42 $2.42 $2.33 $2.35 $2.35 44,549
2018-09-05 $2.44 $2.49 $2.35 $2.38 $2.38 110,779
2018-09-04 $2.45 $2.48 $2.41 $2.46 $2.46 40,438
2018-08-31 $2.48 $2.53 $2.43 $2.48 $2.48 70,053
2018-08-30 $2.44 $2.50 $2.41 $2.47 $2.47 117,761
2018-08-29 $2.35 $2.44 $2.35 $2.42 $2.42 92,159
2018-08-28 $2.33 $2.38 $2.33 $2.35 $2.35 108,551
2018-08-27 $2.40 $2.40 $2.32 $2.33 $2.33 246,157
2018-08-24 $2.40 $2.42 $2.37 $2.41 $2.41 32,400
2018-08-23 $2.40 $2.40 $2.35 $2.40 $2.40 95,841
2018-08-22 $2.45 $2.47 $2.38 $2.40 $2.40 137,663
2018-08-21 $2.48 $2.48 $2.43 $2.43 $2.43 76,596
2018-08-20 $2.49 $2.49 $2.45 $2.48 $2.48 73,509
2018-08-17 $2.52 $2.52 $2.47 $2.50 $2.50 55,812
2018-08-16 $2.53 $2.53 $2.49 $2.51 $2.51 61,588
2018-08-15 $2.52 $2.55 $2.46 $2.50 $2.50 179,952
2018-08-14 $2.59 $2.60 $2.51 $2.55 $2.55 95,479
2018-08-13 $2.57 $2.64 $2.49 $2.56 $2.56 230,861
2018-08-10 $2.53 $2.59 $2.46 $2.55 $2.55 245,600
2018-08-09 $2.50 $2.56 $2.48 $2.55 $2.55 193,678
2018-08-08 $2.51 $2.55 $2.46 $2.49 $2.49 149,312
2018-08-07 $2.50 $2.58 $2.44 $2.55 $2.55 187,881
2018-08-06 $2.55 $2.59 $2.41 $2.51 $2.51 137,335
2018-08-03 $2.57 $2.63 $2.51 $2.55 $2.55 167,370
2018-08-02 $2.54 $2.64 $2.49 $2.57 $2.57 233,382
2018-08-01 $2.59 $2.64 $2.49 $2.52 $2.52 232,762
2018-07-31 $2.53 $2.65 $2.48 $2.57 $2.57 246,449
2018-07-30 $2.50 $2.57 $2.43 $2.48 $2.48 204,318
2018-07-27 $2.64 $2.68 $2.47 $2.52 $2.52 253,991
2018-07-26 $2.61 $2.67 $2.54 $2.64 $2.64 425,437
2018-07-25 $2.42 $2.71 $2.40 $2.61 $2.61 690,046
2018-07-24 $2.44 $2.49 $2.23 $2.27 $2.27 802,903
2018-07-23 $2.51 $2.55 $2.36 $2.42 $2.42 322,808
2018-07-20 $2.37 $2.49 $2.35 $2.49 $2.49 556,897
2018-07-19 $2.45 $2.48 $2.41 $2.43 $2.43 68,493
2018-07-18 $2.49 $2.50 $2.42 $2.45 $2.45 134,722
2018-07-17 $2.49 $2.52 $2.39 $2.46 $2.46 117,308
2018-07-16 $2.45 $2.50 $2.39 $2.41 $2.41 200,605
2018-07-13 $2.49 $2.54 $2.44 $2.46 $2.46 176,043
2018-07-12 $2.51 $2.55 $2.43 $2.49 $2.49 140,349
2018-07-11 $2.49 $2.50 $2.36 $2.47 $2.47 133,612
2018-07-10 $2.48 $2.52 $2.41 $2.43 $2.43 130,564
2018-07-09 $2.54 $2.55 $2.43 $2.49 $2.49 174,015
2018-07-06 $2.72 $2.73 $2.45 $2.50 $2.50 330,939
2018-07-05 $2.43 $2.70 $2.42 $2.69 $2.69 369,523
2018-07-03 $2.29 $2.47 $2.23 $2.40 $2.40 200,428
2018-07-02 $2.30 $2.34 $2.20 $2.28 $2.28 176,880
2018-06-29 $2.32 $2.33 $2.25 $2.29 $2.29 117,284
2018-06-28 $2.26 $2.35 $2.24 $2.29 $2.29 122,799
2018-06-27 $2.33 $2.37 $2.22 $2.26 $2.26 359,209
2018-06-26 $2.36 $2.39 $2.31 $2.34 $2.34 96,586
2018-06-25 $2.39 $2.40 $2.26 $2.35 $2.35 163,825
2018-06-22 $2.28 $2.42 $2.26 $2.41 $2.41 177,366
2018-06-21 $2.28 $2.32 $2.24 $2.28 $2.28 176,052
2018-06-20 $2.40 $2.47 $2.20 $2.28 $2.28 465,166
2018-06-19 $2.43 $2.48 $2.34 $2.37 $2.37 182,608
2018-06-18 $2.35 $2.49 $2.35 $2.43 $2.43 152,139
2018-06-15 $2.28 $2.41 $2.25 $2.37 $2.37 170,411
2018-06-14 $2.36 $2.39 $2.29 $2.31 $2.31 181,866
2018-06-13 $2.48 $2.48 $2.35 $2.37 $2.37 137,586
2018-06-12 $2.57 $2.59 $2.42 $2.46 $2.46 172,776
2018-06-11 $2.60 $2.63 $2.51 $2.58 $2.58 147,004
2018-06-08 $2.54 $2.58 $2.46 $2.58 $2.58 379,691
2018-06-07 $2.73 $2.73 $2.33 $2.45 $2.45 644,842
2018-06-06 $2.49 $2.73 $2.38 $2.60 $2.60 806,746
2018-06-05 $2.35 $2.53 $2.20 $2.51 $2.51 734,047
2018-06-04 $2.22 $2.32 $2.06 $2.28 $2.28 848,642
2018-06-01 $2.06 $2.18 $2.04 $2.12 $2.12 138,598
2018-05-31 $2.04 $2.15 $2.04 $2.06 $2.06 172,707
2018-05-30 $2.01 $2.14 $1.96 $2.05 $2.05 383,032
2018-05-29 $1.98 $2.01 $1.96 $1.98 $1.98 114,008
2018-05-25 $2.00 $2.00 $1.95 $2.00 $2.00 72,589
2018-05-24 $2.06 $2.06 $1.98 $2.01 $2.01 126,435
2018-05-23 $2.00 $2.15 $2.00 $2.07 $2.07 122,954
2018-05-22 $2.11 $2.29 $1.99 $2.01 $2.01 247,040
2018-05-21 $2.07 $2.09 $2.00 $2.06 $2.06 74,736
2018-05-18 $2.03 $2.07 $1.98 $2.04 $2.04 93,137
2018-05-17 $1.96 $2.10 $1.95 $2.03 $2.03 197,395
2018-05-16 $1.90 $2.08 $1.85 $1.98 $1.98 603,182
2018-05-15 $1.78 $2.00 $1.76 $1.90 $1.90 286,998
2018-05-14 $1.86 $1.86 $1.75 $1.77 $1.77 352,922
2018-05-11 $1.96 $1.96 $1.75 $1.83 $1.83 420,627
2018-05-10 $1.95 $2.09 $1.93 $1.95 $1.95 346,190
2018-05-09 $2.01 $2.01 $1.92 $1.95 $1.95 207,619
2018-05-08 $1.97 $2.04 $1.92 $1.96 $1.96 241,081
2018-05-07 $2.03 $2.07 $1.90 $1.97 $1.97 464,162
2018-05-04 $1.98 $2.09 $1.92 $2.03 $2.03 331,696
2018-05-03 $1.95 $2.08 $1.90 $1.97 $1.97 616,410
2018-05-02 $2.19 $2.21 $2.07 $2.10 $2.10 423,087
2018-05-01 $2.00 $2.19 $1.93 $2.17 $2.17 445,191
2018-04-30 $1.99 $2.09 $1.92 $1.99 $1.99 468,811
2018-04-27 $1.95 $2.01 $1.84 $1.97 $1.97 336,539
2018-04-26 $1.90 $2.05 $1.83 $1.95 $1.95 413,596
2018-04-25 $1.90 $1.95 $1.80 $1.90 $1.90 227,752
2018-04-24 $1.90 $2.09 $1.72 $1.90 $1.90 477,406
2018-04-23 $1.97 $1.98 $1.85 $1.89 $1.89 149,426
2018-04-20 $1.99 $2.10 $1.90 $1.95 $1.95 364,298
2018-04-19 $2.05 $2.05 $1.88 $1.96 $1.96 182,549
2018-04-18 $2.05 $2.10 $1.95 $2.01 $2.01 290,811
2018-04-17 $1.99 $2.29 $1.97 $2.05 $2.05 385,715
2018-04-16 $1.82 $2.46 $1.77 $1.97 $1.97 430,287
2018-04-13 $1.66 $1.81 $1.64 $1.79 $1.79 59,670
2018-04-12 $1.78 $1.84 $1.68 $1.76 $1.76 52,686
2018-04-11 $1.75 $1.82 $1.69 $1.75 $1.75 38,543
2018-04-10 $1.62 $1.76 $1.61 $1.76 $1.76 59,237
2018-04-09 $1.69 $1.70 $1.56 $1.61 $1.61 120,185
2018-04-06 $1.72 $1.72 $1.63 $1.69 $1.69 82,396
2018-04-05 $1.80 $1.80 $1.72 $1.72 $1.72 51,869
2018-04-04 $1.80 $1.82 $1.71 $1.81 $1.81 27,567
2018-04-03 $1.78 $1.87 $1.78 $1.80 $1.80 101,672
2018-04-02 $1.76 $1.78 $1.65 $1.78 $1.78 57,020
2018-03-29 $1.68 $1.81 $1.57 $1.75 $1.75 88,598
2018-03-28 $1.67 $1.67 $1.51 $1.63 $1.63 154,534
2018-03-27 $1.65 $1.74 $1.65 $1.68 $1.68 29,993
2018-03-26 $1.70 $1.71 $1.61 $1.66 $1.66 144,340
2018-03-23 $1.75 $1.75 $1.62 $1.68 $1.68 111,291
2018-03-22 $1.78 $1.81 $1.74 $1.75 $1.75 49,560
2018-03-21 $1.72 $1.89 $1.72 $1.80 $1.80 115,097
2018-03-20 $1.86 $1.86 $1.72 $1.73 $1.73 233,947
2018-03-19 $1.75 $1.93 $1.60 $1.87 $1.87 472,163
2018-03-16 $1.50 $1.79 $1.50 $1.78 $1.78 434,024
2018-03-15 $1.55 $1.55 $1.45 $1.49 $1.49 232,633
2018-03-14 $1.50 $1.52 $1.45 $1.52 $1.52 136,876
2018-03-13 $1.48 $1.50 $1.45 $1.49 $1.49 105,465
2018-03-12 $1.53 $1.55 $1.47 $1.48 $1.48 203,940
2018-03-09 $1.50 $1.53 $1.46 $1.52 $1.52 210,331
2018-03-08 $1.50 $1.53 $1.45 $1.48 $1.48 112,872
2018-03-07 $1.51 $1.65 $1.46 $1.50 $1.50 710,364
2018-03-06 $1.75 $1.75 $1.46 $1.50 $1.50 1,028,415
2018-03-05 $1.75 $1.76 $1.55 $1.69 $1.69 1,213,001
2018-03-02 $2.15 $2.18 $2.07 $2.15 $2.15 22,141
2018-03-01 $2.20 $2.40 $2.13 $2.16 $2.16 67,348
2018-02-28 $2.22 $2.25 $2.16 $2.16 $2.16 51,823
2018-02-27 $2.33 $2.49 $2.07 $2.25 $2.25 79,216
2018-02-26 $2.33 $2.33 $2.21 $2.33 $2.33 51,037
2018-02-23 $2.36 $2.36 $2.16 $2.22 $2.22 48,042
2018-02-22 $2.25 $2.38 $2.21 $2.24 $2.24 27,188
2018-02-21 $2.25 $2.40 $2.16 $2.28 $2.28 40,829
2018-02-20 $2.35 $2.37 $2.11 $2.21 $2.21 68,567
2018-02-16 $2.42 $2.49 $2.27 $2.39 $2.39 20,369
2018-02-15 $2.43 $2.44 $2.33 $2.39 $2.39 26,017
2018-02-14 $2.45 $2.66 $2.35 $2.40 $2.40 54,156
2018-02-13 $2.32 $2.42 $2.24 $2.41 $2.41 21,128
2018-02-12 $2.20 $2.43 $2.20 $2.35 $2.35 87,886
2018-02-09 $2.21 $2.29 $2.07 $2.24 $2.24 64,850
2018-02-08 $2.07 $2.30 $2.01 $2.19 $2.19 121,439
2018-02-07 $2.29 $2.31 $2.03 $2.07 $2.07 90,857
2018-02-06 $2.25 $2.40 $2.17 $2.26 $2.26 70,971
2018-02-05 $2.33 $2.37 $2.25 $2.27 $2.27 61,257
2018-02-02 $2.40 $2.47 $2.33 $2.38 $2.38 42,181
2018-02-01 $2.50 $2.52 $2.37 $2.41 $2.41 137,057
2018-01-31 $2.50 $2.57 $2.50 $2.56 $2.56 18,540
2018-01-30 $2.67 $2.70 $2.51 $2.51 $2.51 61,666
2018-01-29 $2.71 $2.82 $2.58 $2.67 $2.67 66,756
2018-01-26 $2.74 $2.78 $2.68 $2.69 $2.69 33,908
2018-01-25 $2.60 $2.75 $2.60 $2.68 $2.68 35,245
2018-01-24 $2.71 $2.76 $2.60 $2.65 $2.65 61,986
2018-01-23 $2.84 $2.84 $2.71 $2.76 $2.76 84,226
2018-01-22 $2.77 $2.83 $2.73 $2.79 $2.79 116,739
2018-01-19 $2.82 $2.86 $2.69 $2.79 $2.79 149,767
2018-01-18 $2.96 $2.96 $2.74 $2.76 $2.76 171,342
2018-01-17 $2.85 $2.90 $2.78 $2.85 $2.85 57,293
2018-01-16 $2.81 $2.94 $2.75 $2.78 $2.78 127,818
2018-01-12 $2.59 $2.76 $2.54 $2.74 $2.74 96,954
2018-01-11 $2.44 $2.61 $2.44 $2.56 $2.56 56,024
2018-01-10 $2.42 $2.50 $2.37 $2.41 $2.41 20,489
2018-01-09 $2.49 $2.52 $2.35 $2.43 $2.43 111,868
2018-01-08 $2.57 $2.58 $2.50 $2.50 $2.50 26,552
2018-01-05 $2.62 $2.73 $2.45 $2.57 $2.57 72,108
2018-01-04 $2.46 $2.84 $2.38 $2.65 $2.65 146,839
2018-01-03 $2.76 $2.85 $2.50 $2.54 $2.54 203,074
2018-01-02 $2.90 $2.91 $2.74 $2.80 $2.80 97,522
2017-12-29 $2.91 $3.07 $2.78 $2.84 $2.84 83,821
2017-12-28 $2.88 $2.95 $2.80 $2.91 $2.91 56,263
2017-12-27 $2.91 $3.06 $2.76 $2.91 $2.91 88,378
2017-12-26 $3.02 $3.02 $2.75 $2.91 $2.91 97,812
2017-12-22 $3.00 $3.05 $2.92 $3.03 $3.03 74,743
2017-12-21 $3.15 $3.15 $3.01 $3.03 $3.03 100,501
2017-12-20 $3.18 $3.24 $3.03 $3.16 $3.16 96,409
2017-12-19 $3.14 $3.41 $3.12 $3.19 $3.19 196,635
2017-12-18 $3.10 $3.11 $2.92 $3.11 $3.11 140,909
2017-12-15 $3.10 $3.10 $2.93 $3.05 $3.05 151,497
2017-12-14 $3.00 $3.01 $2.84 $2.93 $2.93 163,330
2017-12-13 $2.55 $3.00 $2.49 $2.82 $2.82 320,349
2017-12-12 $2.40 $2.59 $2.30 $2.44 $2.44 144,688
2017-12-11 $2.27 $2.50 $2.16 $2.48 $2.48 214,229
2017-12-08 $2.22 $2.28 $2.12 $2.24 $2.24 33,223
2017-12-07 $2.21 $2.25 $2.20 $2.25 $2.25 90,430
2017-12-06 $2.09 $2.25 $2.06 $2.22 $2.22 144,582
2017-12-05 $2.12 $2.15 $2.04 $2.05 $2.05 13,863
2017-12-04 $2.23 $2.29 $2.08 $2.12 $2.12 27,944
2017-12-01 $2.29 $2.29 $1.94 $2.22 $2.22 67,962
2017-11-30 $2.20 $2.30 $2.16 $2.29 $2.29 180,501
2017-11-29 $2.06 $2.35 $1.93 $2.20 $2.20 271,187
2017-11-28 $2.03 $2.10 $1.94 $2.10 $2.10 46,014
2017-11-27 $1.97 $2.00 $1.95 $2.00 $2.00 25,296
2017-11-24 $2.00 $2.02 $1.97 $2.00 $2.00 22,227
2017-11-22 $2.00 $2.02 $1.97 $2.02 $2.02 13,313
2017-11-21 $1.90 $2.07 $1.80 $2.02 $2.02 79,238
2017-11-20 $1.78 $2.04 $1.73 $1.92 $1.92 225,954
2017-11-17 $1.75 $1.82 $1.71 $1.81 $1.81 23,074
2017-11-16 $1.72 $1.85 $1.67 $1.75 $1.75 37,038
2017-11-15 $1.77 $1.79 $1.63 $1.70 $1.70 41,855
2017-11-14 $1.79 $1.86 $1.76 $1.81 $1.81 41,475
2017-11-13 $1.81 $1.85 $1.80 $1.81 $1.81 26,209
2017-11-10 $1.80 $1.86 $1.80 $1.83 $1.83 44,508
2017-11-09 $1.95 $1.95 $1.75 $1.85 $1.85 83,232
2017-11-08 $1.70 $1.95 $1.67 $1.89 $1.89 155,689
2017-11-07 $1.70 $1.71 $1.62 $1.67 $1.67 52,350
2017-11-06 $1.73 $1.74 $1.65 $1.70 $1.70 11,258
2017-11-03 $1.70 $1.71 $1.63 $1.70 $1.70 15,814
2017-11-02 $1.67 $1.72 $1.65 $1.67 $1.67 6,529
2017-11-01 $1.54 $1.73 $1.54 $1.66 $1.66 20,490
2017-10-31 $1.66 $1.73 $1.60 $1.65 $1.65 37,010
2017-10-30 $1.71 $1.78 $1.66 $1.70 $1.70 37,668
2017-10-27 $1.78 $1.80 $1.63 $1.79 $1.79 65,538
2017-10-26 $1.57 $1.87 $1.48 $1.77 $1.77 201,892
2017-10-25 $1.54 $1.57 $1.47 $1.56 $1.56 64,784
2017-10-24 $1.58 $1.60 $1.52 $1.57 $1.57 12,278
2017-10-23 $1.58 $1.60 $1.55 $1.56 $1.56 10,335
2017-10-20 $1.55 $1.60 $1.53 $1.59 $1.59 54,831
2017-10-19 $1.59 $1.59 $1.50 $1.50 $1.50 13,710
2017-10-18 $1.60 $1.64 $1.59 $1.62 $1.62 33,728
2017-10-17 $1.64 $1.65 $1.46 $1.59 $1.59 112,496
2017-10-16 $1.78 $1.78 $1.60 $1.65 $1.65 122,901
2017-10-13 $1.87 $2.04 $1.73 $1.79 $1.79 301,702
2017-10-12 $2.00 $2.17 $1.83 $1.87 $1.87 417,257
2017-10-11 $1.65 $1.82 $1.60 $1.77 $1.77 208,822
2017-10-10 $1.66 $1.67 $1.42 $1.60 $1.60 117,329
2017-10-09 $1.40 $1.78 $1.40 $1.67 $1.67 261,169
2017-10-06 $1.43 $1.45 $1.30 $1.42 $1.42 99,064
2017-10-05 $1.21 $1.50 $1.21 $1.45 $1.45 282,599
2017-10-04 $1.14 $1.33 $1.13 $1.22 $1.22 180,220
2017-10-03 $1.12 $1.14 $1.09 $1.11 $1.11 38,830
2017-10-02 $1.14 $1.16 $1.12 $1.13 $1.13 12,502
2017-09-29 $1.18 $1.18 $1.12 $1.12 $1.12 13,593
2017-09-28 $1.16 $1.20 $1.15 $1.15 $1.15 20,065
2017-09-27 $1.16 $1.16 $1.14 $1.16 $1.16 13,988
2017-09-26 $1.11 $1.17 $1.11 $1.14 $1.14 9,351
2017-09-25 $1.16 $1.18 $1.05 $1.11 $1.11 63,680
2017-09-22 $1.14 $1.17 $1.13 $1.17 $1.17 9,180
2017-09-21 $1.15 $1.18 $1.13 $1.15 $1.15 3,281
2017-09-20 $1.15 $1.18 $1.15 $1.18 $1.18 6,546
2017-09-19 $1.12 $1.18 $1.12 $1.17 $1.17 95,306
2017-09-18 $1.15 $1.16 $1.11 $1.11 $1.11 13,001
2017-09-15 $1.13 $1.15 $1.09 $1.15 $1.15 12,569
2017-09-14 $1.11 $1.15 $1.11 $1.12 $1.12 5,600
2017-09-13 $1.12 $1.15 $1.11 $1.11 $1.11 16,300
2017-09-12 $1.15 $1.23 $1.10 $1.12 $1.12 132,305
2017-09-11 $1.02 $1.20 $1.00 $1.13 $1.13 137,785
2017-09-08 $1.00 $1.04 $1.00 $1.02 $1.02 21,887
2017-09-07 $1.04 $1.06 $1.01 $1.01 $1.01 22,591
2017-09-06 $1.04 $1.06 $1.02 $1.02 $1.02 24,896
2017-09-05 $1.03 $1.05 $1.00 $1.04 $1.04 34,718
2017-09-01 $1.09 $1.09 $1.04 $1.06 $1.06 8,815
2017-08-31 $1.10 $1.12 $1.09 $1.09 $1.09 4,418
2017-08-30 $1.08 $1.11 $1.07 $1.11 $1.11 6,207
2017-08-29 $1.08 $1.08 $1.07 $1.07 $1.07 7,130
2017-08-28 $1.09 $1.12 $1.05 $1.05 $1.05 34,976
2017-08-25 $1.09 $1.10 $1.06 $1.09 $1.09 8,062
2017-08-24 $1.07 $1.09 $1.04 $1.09 $1.09 9,562
2017-08-23 $1.04 $1.10 $1.01 $1.10 $1.10 13,749
2017-08-22 $1.04 $1.15 $0.99 $1.05 $1.05 144,774
2017-08-21 $1.12 $1.12 $1.00 $1.05 $1.05 78,717
2017-08-18 $1.11 $1.13 $1.07 $1.13 $1.13 20,885
2017-08-17 $1.12 $1.17 $1.09 $1.11 $1.11 13,102
2017-08-16 $1.07 $1.15 $1.06 $1.11 $1.11 74,061
2017-08-15 $1.03 $1.07 $1.02 $1.05 $1.05 9,430
2017-08-14 $0.99 $1.08 $0.97 $1.02 $1.02 114,522
2017-08-11 $0.95 $0.98 $0.94 $0.97 $0.97 40,877
2017-08-10 $1.01 $1.01 $0.94 $0.96 $0.96 53,284
2017-08-09 $1.00 $1.10 $0.98 $1.05 $1.05 99,577
2017-08-08 $0.91 $0.96 $0.91 $0.95 $0.95 8,210
2017-08-07 $0.96 $0.99 $0.91 $0.96 $0.96 21,219
2017-08-04 $0.92 $0.96 $0.89 $0.96 $0.96 26,360
2017-08-03 $1.07 $1.07 $0.88 $0.88 $0.88 190,918
2017-08-02 $1.05 $1.17 $1.05 $1.06 $1.06 32,835
2017-08-01 $1.05 $1.12 $1.02 $1.06 $1.06 40,130
2017-07-31 $1.07 $1.09 $1.04 $1.05 $1.05 23,840
2017-07-28 $1.08 $1.11 $1.07 $1.08 $1.08 31,298
2017-07-27 $1.09 $1.14 $1.07 $1.08 $1.08 45,945
2017-07-26 $1.22 $1.26 $1.07 $1.09 $1.09 232,719
2017-07-25 $1.30 $1.33 $1.23 $1.23 $1.23 62,534
2017-07-24 $1.36 $1.36 $1.30 $1.30 $1.30 29,222
2017-07-21 $1.39 $1.39 $1.35 $1.35 $1.35 26,458
2017-07-20 $1.43 $1.43 $1.39 $1.39 $1.39 16,053
2017-07-19 $1.41 $1.45 $1.41 $1.43 $1.43 6,983
2017-07-18 $1.37 $1.45 $1.37 $1.40 $1.40 14,236
2017-07-17 $1.37 $1.40 $1.36 $1.38 $1.38 6,465
2017-07-14 $1.38 $1.40 $1.35 $1.40 $1.40 18,704
2017-07-13 $1.35 $1.37 $1.34 $1.35 $1.35 11,853
2017-07-12 $1.42 $1.42 $1.35 $1.36 $1.36 40,148
2017-07-11 $1.46 $1.46 $1.40 $1.41 $1.41 25,746
2017-07-10 $1.39 $1.45 $1.35 $1.45 $1.45 36,421
2017-07-07 $1.36 $1.42 $1.36 $1.41 $1.41 6,030
2017-07-06 $1.37 $1.39 $1.36 $1.37 $1.37 7,023
2017-07-05 $1.51 $1.52 $1.38 $1.39 $1.39 12,711
2017-07-03 $1.45 $1.50 $1.40 $1.49 $1.49 28,854
2017-06-30 $1.43 $1.48 $1.36 $1.46 $1.46 48,111
2017-06-29 $1.47 $1.50 $1.41 $1.45 $1.45 39,090
2017-06-28 $1.65 $1.70 $1.29 $1.49 $1.49 121,016
2017-06-27 $1.33 $1.65 $1.33 $1.62 $1.62 245,531
2017-06-26 $1.27 $1.30 $1.22 $1.30 $1.30 50,843
2017-06-23 $1.28 $1.34 $1.19 $1.25 $1.25 86,466
2017-06-22 $1.17 $1.31 $1.17 $1.26 $1.26 75,211
2017-06-21 $1.18 $1.21 $1.17 $1.17 $1.17 9,501
2017-06-20 $1.17 $1.19 $1.16 $1.16 $1.16 6,379
2017-06-19 $1.12 $1.20 $1.12 $1.16 $1.16 37,486
2017-06-16 $1.10 $1.20 $1.10 $1.13 $1.13 10,846
2017-06-15 $1.15 $1.19 $1.15 $1.19 $1.19 3,553
2017-06-14 $1.17 $1.20 $1.17 $1.20 $1.20 9,890
2017-06-13 $1.16 $1.18 $1.14 $1.18 $1.18 6,082
2017-06-12 $1.21 $1.21 $1.11 $1.15 $1.15 19,471
2017-06-09 $1.12 $1.29 $1.12 $1.15 $1.15 55,728
2017-06-08 $1.08 $1.14 $1.05 $1.14 $1.14 17,149
2017-06-07 $1.06 $1.09 $1.06 $1.06 $1.06 7,151
2017-06-06 $1.07 $1.09 $1.06 $1.06 $1.06 3,895
2017-06-05 $1.14 $1.15 $1.06 $1.10 $1.10 45,678
2017-06-02 $1.13 $1.15 $1.08 $1.13 $1.13 26,329
2017-06-01 $1.10 $1.12 $1.04 $1.05 $1.05 53,217
2017-05-31 $1.08 $1.08 $1.04 $1.07 $1.07 53,157
2017-05-30 $1.07 $1.08 $1.03 $1.05 $1.05 14,938
2017-05-26 $1.11 $1.12 $1.05 $1.05 $1.05 34,710
2017-05-25 $1.12 $1.13 $1.10 $1.13 $1.13 34,563
2017-05-24 $1.15 $1.15 $1.11 $1.13 $1.13 11,464
2017-05-23 $1.10 $1.17 $1.08 $1.16 $1.16 41,156
2017-05-22 $1.11 $1.14 $1.02 $1.14 $1.14 41,676
2017-05-19 $1.09 $1.14 $1.05 $1.09 $1.09 30,538
2017-05-18 $1.11 $1.13 $1.06 $1.07 $1.07 19,646
2017-05-17 $1.11 $1.17 $0.96 $1.11 $1.11 62,942
2017-05-16 $1.15 $1.15 $1.09 $1.15 $1.15 17,388
2017-05-15 $1.11 $1.14 $1.08 $1.14 $1.14 22,940
2017-05-12 $1.14 $1.17 $1.08 $1.09 $1.09 61,480
2017-05-11 $1.22 $1.25 $1.14 $1.15 $1.15 82,928
2017-05-10 $1.25 $1.29 $1.16 $1.24 $1.24 168,646
2017-05-09 $1.11 $1.38 $1.08 $1.29 $1.29 1,452,238
2017-05-08 $1.06 $1.17 $0.98 $1.10 $1.10 118,689
2017-05-05 $1.05 $1.08 $0.97 $1.03 $1.03 25,061
2017-05-04 $1.11 $1.20 $1.01 $1.05 $1.05 88,573
2017-05-03 $1.09 $1.19 $1.03 $1.16 $1.16 56,971
2017-05-02 $1.07 $1.14 $1.07 $1.14 $1.14 51,296
2017-05-01 $1.04 $1.13 $1.02 $1.07 $1.07 107,170
2017-04-28 $1.16 $1.39 $1.08 $1.13 $1.13 9,897
2017-04-27 $0.91 $1.25 $0.87 $1.13 $1.13 7,743
2017-04-26 $0.85 $0.89 $0.81 $0.88 $0.88 22,505
2017-04-25 $0.86 $0.86 $0.81 $0.85 $0.85 5,175
2017-04-24 $0.84 $0.85 $0.81 $0.85 $0.85 7,355
2017-04-21 $0.82 $0.83 $0.82 $0.83 $0.83 17,334
2017-04-20 $0.84 $0.85 $0.83 $0.84 $0.84 8,281
2017-04-19 $0.91 $0.91 $0.83 $0.84 $0.84 26,051
2017-04-18 $0.91 $0.91 $0.88 $0.90 $0.90 6,347
2017-04-17 $0.91 $0.92 $0.90 $0.90 $0.90 11,322
2017-04-13 $0.90 $0.90 $0.86 $0.89 $0.89 13,539
2017-04-12 $0.92 $0.92 $0.90 $0.90 $0.90 10,834
2017-04-11 $0.90 $0.95 $0.90 $0.91 $0.91 3,819
2017-04-10 $0.85 $0.90 $0.85 $0.88 $0.88 6,461
2017-04-07 $0.85 $0.86 $0.85 $0.86 $0.86 8,525
2017-04-06 $0.83 $0.89 $0.83 $0.87 $0.87 19,887
2017-04-05 $0.90 $0.90 $0.82 $0.86 $0.86 30,990
2017-04-04 $0.91 $0.94 $0.88 $0.90 $0.90 42,654
2017-04-03 $0.96 $0.97 $0.88 $0.91 $0.91 47,126
2017-03-31 $0.97 $0.97 $0.90 $0.93 $0.93 60,581
2017-03-30 $0.95 $0.97 $0.92 $0.96 $0.96 2,312
2017-03-29 $0.96 $1.01 $0.92 $0.95 $0.95 54,586
2017-03-28 $0.91 $1.00 $0.91 $0.92 $0.92 48,240
2017-03-27 $0.92 $0.95 $0.88 $0.95 $0.95 7,542
2017-03-24 $0.83 $0.95 $0.80 $0.88 $0.88 60,672
2017-03-23 $0.91 $0.93 $0.82 $0.84 $0.84 222,032
2017-03-22 $0.97 $1.00 $0.90 $0.90 $0.90 210,961
2017-03-21 $1.05 $1.05 $1.00 $1.00 $1.00 46,836
2017-03-20 $1.14 $1.14 $1.05 $1.05 $1.05 51,443
2017-03-17 $1.12 $1.15 $1.10 $1.15 $1.15 42,182
2017-03-16 $1.17 $1.17 $1.11 $1.13 $1.13 87,949
2017-03-15 $1.21 $1.23 $1.12 $1.14 $1.14 112,993
2017-03-14 $1.20 $1.20 $1.15 $1.20 $1.20 37,076
2017-03-13 $1.15 $1.20 $1.15 $1.18 $1.18 73,524
2017-03-10 $1.26 $1.30 $1.11 $1.15 $1.15 166,416
2017-03-09 $1.24 $1.45 $1.23 $1.39 $1.39 129,968
2017-03-08 $1.28 $1.28 $1.20 $1.25 $1.25 64,473
2017-03-07 $1.20 $1.23 $1.18 $1.19 $1.19 22,242
2017-03-06 $1.26 $1.26 $1.18 $1.18 $1.18 76,176
2017-03-03 $1.26 $1.32 $1.25 $1.25 $1.25 72,602
2017-03-02 $1.31 $1.31 $1.20 $1.24 $1.24 68,237
2017-03-01 $1.33 $1.33 $1.31 $1.31 $1.31 11,763
2017-02-28 $1.40 $1.42 $1.31 $1.31 $1.31 72,531
2017-02-27 $1.45 $1.45 $1.36 $1.43 $1.43 89,092
2017-02-24 $1.36 $1.61 $1.36 $1.36 $1.36 73,149
2017-02-23 $1.41 $1.41 $1.35 $1.35 $1.35 18,315
2017-02-22 $1.37 $1.43 $1.32 $1.40 $1.40 49,587
2017-02-21 $1.33 $1.37 $1.29 $1.32 $1.32 29,819
2017-02-17 $1.33 $1.35 $1.32 $1.32 $1.32 16,022
2017-02-16 $1.34 $1.37 $1.32 $1.32 $1.32 10,619
2017-02-15 $1.32 $1.39 $1.30 $1.34 $1.34 79,332
2017-02-14 $1.31 $1.35 $1.30 $1.32 $1.32 54,116
2017-02-13 $1.42 $1.42 $1.29 $1.30 $1.30 185,909
2017-02-10 $1.59 $1.59 $1.30 $1.42 $1.42 342,126
2017-02-09 $1.61 $1.65 $1.60 $1.61 $1.61 7,044
2017-02-08 $1.57 $1.62 $1.56 $1.62 $1.62 4,573
2017-02-07 $1.63 $1.69 $1.57 $1.62 $1.62 7,414
2017-02-06 $1.54 $1.71 $1.53 $1.65 $1.65 88,236
2017-02-03 $1.60 $1.68 $1.56 $1.56 $1.56 42,887
2017-02-02 $1.64 $1.64 $1.55 $1.61 $1.61 37,519
2017-02-01 $1.75 $1.75 $1.60 $1.64 $1.64 26,503
2017-01-31 $1.76 $1.78 $1.75 $1.78 $1.78 8,496
2017-01-30 $1.82 $1.82 $1.75 $1.78 $1.78 9,484
2017-01-27 $1.80 $1.83 $1.80 $1.83 $1.83 40,529
2017-01-26 $1.87 $1.87 $1.78 $1.84 $1.84 7,847
2017-01-25 $1.81 $1.92 $1.80 $1.89 $1.89 20,606
2017-01-24 $1.80 $1.82 $1.75 $1.81 $1.81 7,916
2017-01-23 $1.88 $1.88 $1.75 $1.83 $1.83 32,429
2017-01-20 $1.86 $1.92 $1.76 $1.85 $1.85 14,593
2017-01-19 $1.92 $1.95 $1.83 $1.86 $1.86 44,866
2017-01-18 $2.20 $2.32 $1.85 $1.94 $1.94 384,812
2017-01-17 $1.75 $2.16 $1.71 $2.05 $2.05 142,312
2017-01-13 $1.72 $1.80 $1.70 $1.72 $1.72 38,786
2017-01-12 $1.71 $1.71 $1.64 $1.68 $1.68 2,847
2017-01-11 $1.69 $1.75 $1.69 $1.73 $1.73 12,650
2017-01-10 $1.79 $1.82 $1.65 $1.72 $1.72 31,257
2017-01-09 $1.70 $1.84 $1.61 $1.82 $1.82 39,269
2017-01-06 $1.66 $1.78 $1.66 $1.69 $1.69 18,418
2017-01-05 $1.63 $1.72 $1.63 $1.72 $1.72 25,366
2017-01-04 $1.71 $1.80 $1.60 $1.69 $1.69 93,745
2017-01-03 $1.54 $1.75 $1.54 $1.70 $1.70 57,388
2016-12-30 $1.63 $1.72 $1.56 $1.57 $1.57 114,508
2016-12-29 $1.65 $1.69 $1.56 $1.64 $1.64 82,370
2016-12-28 $1.70 $1.78 $1.59 $1.66 $1.66 55,535
2016-12-27 $1.68 $1.80 $1.62 $1.78 $1.78 87,486
2016-12-23 $1.66 $1.75 $1.60 $1.69 $1.69 93,983
2016-12-22 $1.62 $1.68 $1.57 $1.68 $1.68 32,130
2016-12-21 $1.62 $1.63 $1.60 $1.60 $1.60 23,694
2016-12-20 $1.70 $1.72 $1.60 $1.64 $1.64 89,571
2016-12-19 $1.74 $1.74 $1.54 $1.70 $1.70 135,982
2016-12-16 $1.56 $1.72 $1.56 $1.72 $1.72 45,645
2016-12-15 $1.57 $1.66 $1.51 $1.57 $1.57 76,003
2016-12-14 $1.61 $1.71 $1.56 $1.57 $1.57 40,924
2016-12-13 $1.63 $1.77 $1.55 $1.67 $1.67 82,200
2016-12-12 $1.71 $1.73 $1.52 $1.61 $1.61 134,161
2016-12-09 $1.65 $1.80 $1.48 $1.77 $1.77 230,622
2016-12-08 $1.65 $1.67 $1.56 $1.66 $1.66 75,891
2016-12-07 $1.47 $1.63 $1.47 $1.63 $1.63 63,996
2016-12-06 $1.34 $1.51 $1.33 $1.47 $1.47 62,987
2016-12-05 $1.41 $1.47 $1.31 $1.31 $1.31 133,311
2016-12-02 $1.38 $1.40 $1.32 $1.37 $1.37 59,976
2016-12-01 $1.36 $1.43 $1.30 $1.43 $1.43 36,401
2016-11-30 $1.55 $1.55 $1.41 $1.41 $1.41 24,809
2016-11-29 $1.58 $1.60 $1.51 $1.53 $1.53 76,324
2016-11-28 $1.58 $1.62 $1.53 $1.56 $1.56 50,419
2016-11-25 $1.53 $1.61 $1.51 $1.58 $1.58 21,277
2016-11-23 $1.53 $1.59 $1.51 $1.56 $1.56 15,582
2016-11-22 $1.62 $1.62 $1.52 $1.56 $1.56 7,001
2016-11-21 $1.53 $1.61 $1.53 $1.56 $1.56 12,025
2016-11-18 $1.59 $1.68 $1.52 $1.62 $1.62 45,442
2016-11-17 $1.64 $1.70 $1.58 $1.58 $1.58 18,844
2016-11-16 $1.69 $1.70 $1.58 $1.63 $1.63 54,000
2016-11-15 $1.66 $1.85 $1.57 $1.72 $1.72 38,764
2016-11-14 $1.81 $1.97 $1.58 $1.68 $1.68 194,329
2016-11-11 $1.47 $1.86 $1.37 $1.78 $1.78 124,301
2016-11-10 $1.42 $1.52 $1.28 $1.48 $1.48 67,997
2016-11-09 $1.41 $1.43 $1.38 $1.39 $1.39 7,315
2016-11-08 $1.36 $1.44 $1.36 $1.40 $1.40 9,050
2016-11-07 $1.40 $1.40 $1.33 $1.35 $1.35 19,250
2016-11-04 $1.39 $1.40 $1.35 $1.38 $1.38 26,602
2016-11-03 $1.41 $1.46 $1.40 $1.40 $1.40 19,101
2016-11-02 $1.44 $1.47 $1.40 $1.42 $1.42 36,013
2016-11-01 $1.55 $1.55 $1.44 $1.44 $1.44 23,296
2016-10-31 $1.51 $1.59 $1.49 $1.56 $1.56 5,499
2016-10-28 $1.52 $1.57 $1.47 $1.52 $1.52 45,444
2016-10-27 $1.52 $1.61 $1.46 $1.50 $1.50 50,332
2016-10-26 $1.45 $1.65 $1.45 $1.61 $1.61 121,786
2016-10-25 $1.53 $1.58 $1.47 $1.49 $1.49 91,961
2016-10-24 $1.52 $1.63 $1.51 $1.52 $1.52 85,043
2016-10-21 $1.56 $1.69 $1.43 $1.66 $1.66 117,689
2016-10-20 $1.75 $1.75 $1.51 $1.55 $1.55 158,559
2016-10-19 $1.80 $1.86 $1.65 $1.70 $1.70 56,845
2016-10-18 $1.85 $1.97 $1.78 $1.80 $1.80 38,870
2016-10-17 $1.98 $1.99 $1.87 $1.87 $1.87 25,103
2016-10-14 $2.00 $2.15 $1.87 $1.95 $1.95 142,775
2016-10-13 $2.34 $2.34 $2.15 $2.21 $2.21 167,499
2016-10-12 $2.21 $2.22 $2.16 $2.19 $2.19 23,040
2016-10-11 $2.08 $2.20 $2.03 $2.19 $2.19 128,461
2016-10-10 $2.06 $2.09 $2.06 $2.09 $2.09 7,374
2016-10-07 $2.09 $2.10 $2.07 $2.10 $2.10 5,523
2016-10-06 $2.07 $2.09 $2.04 $2.08 $2.08 8,076
2016-10-05 $2.09 $2.09 $2.04 $2.04 $2.04 5,102
2016-10-04 $2.02 $2.09 $2.01 $2.06 $2.06 41,488
2016-10-03 $2.02 $2.10 $2.00 $2.05 $2.05 70,799
2016-09-30 $2.18 $2.18 $2.00 $2.03 $2.03 93,558
2016-09-29 $2.19 $2.19 $2.14 $2.17 $2.17 20,779
2016-09-28 $2.20 $2.20 $2.15 $2.16 $2.16 44,954
2016-09-27 $2.28 $2.34 $2.20 $2.20 $2.20 30,140
2016-09-26 $2.28 $2.34 $2.23 $2.23 $2.23 6,644
2016-09-23 $2.45 $2.45 $2.13 $2.28 $2.28 84,405
2016-09-22 $2.44 $2.51 $2.44 $2.45 $2.45 5,017
2016-09-21 $2.45 $2.49 $2.37 $2.49 $2.49 12,029
2016-09-20 $2.43 $2.45 $2.32 $2.45 $2.45 12,982
2016-09-19 $2.36 $2.45 $2.36 $2.39 $2.39 4,526
2016-09-16 $2.33 $2.48 $2.33 $2.38 $2.38 15,515
2016-09-15 $2.36 $2.45 $2.32 $2.36 $2.36 20,867
2016-09-14 $2.36 $2.46 $2.32 $2.35 $2.35 20,294
2016-09-13 $2.36 $2.40 $2.30 $2.32 $2.32 17,357
2016-09-12 $2.40 $2.44 $2.38 $2.43 $2.43 7,443
2016-09-09 $2.32 $2.39 $2.31 $2.38 $2.38 8,118
2016-09-08 $2.34 $2.38 $2.34 $2.36 $2.36 9,605
2016-09-07 $2.29 $2.35 $2.29 $2.31 $2.31 10,301
2016-09-06 $2.29 $2.36 $2.17 $2.29 $2.29 22,079
2016-09-02 $2.33 $2.38 $2.29 $2.32 $2.32 28,555
2016-09-01 $2.40 $2.48 $2.20 $2.33 $2.33 32,529
2016-08-31 $2.41 $2.44 $2.39 $2.43 $2.43 1,877
2016-08-30 $2.50 $2.51 $2.40 $2.40 $2.40 6,432
2016-08-29 $2.51 $2.56 $2.45 $2.54 $2.54 15,833
2016-08-26 $2.53 $2.54 $2.44 $2.52 $2.52 10,122
2016-08-25 $2.49 $2.55 $2.49 $2.52 $2.52 3,167
2016-08-24 $2.54 $2.55 $2.49 $2.50 $2.50 7,081
2016-08-23 $2.50 $2.60 $2.48 $2.54 $2.54 17,149
2016-08-22 $2.46 $2.51 $2.42 $2.50 $2.50 14,786
2016-08-19 $2.25 $2.54 $2.25 $2.51 $2.51 47,792
2016-08-18 $2.27 $2.61 $2.25 $2.61 $2.61 51,793
2016-08-17 $2.38 $2.54 $2.11 $2.32 $2.32 73,794
2016-08-16 $0.65 $0.68 $0.59 $0.60 $2.40 67,162
2016-08-15 $0.70 $0.71 $0.64 $0.69 $2.76 6,762
2016-08-12 $0.66 $0.75 $0.64 $0.67 $2.68 74,856
2016-08-11 $0.63 $0.68 $0.63 $0.64 $2.56 12,539
2016-08-10 $0.65 $0.65 $0.63 $0.63 $2.50 4,592
2016-08-09 $0.62 $0.65 $0.62 $0.64 $2.56 12,369
2016-08-08 $0.63 $0.66 $0.60 $0.64 $2.55 10,180
2016-08-05 $0.65 $0.66 $0.63 $0.66 $2.64 11,990
2016-08-04 $0.65 $0.65 $0.62 $0.63 $2.54 1,285
2016-08-03 $0.65 $0.65 $0.61 $0.65 $2.60 6,435
2016-08-02 $0.61 $0.65 $0.59 $0.62 $2.48 30,503
2016-08-01 $0.59 $0.65 $0.59 $0.62 $2.48 6,544
2016-07-29 $0.62 $0.66 $0.58 $0.60 $2.42 49,615
2016-07-28 $0.61 $0.65 $0.59 $0.59 $2.38 43,408
2016-07-27 $0.65 $0.65 $0.63 $0.63 $2.52 22,774
2016-07-26 $0.70 $0.70 $0.64 $0.67 $2.68 65,739
2016-07-25 $0.76 $0.76 $0.70 $0.73 $2.92 16,842
2016-07-22 $0.72 $0.76 $0.68 $0.76 $3.04 17,585
2016-07-21 $0.72 $0.73 $0.69 $0.72 $2.88 4,664
2016-07-20 $0.69 $0.72 $0.65 $0.72 $2.86 14,989
2016-07-19 $0.67 $0.72 $0.66 $0.71 $2.84 11,242
2016-07-18 $0.69 $0.73 $0.68 $0.69 $2.76 18,587
2016-07-15 $0.74 $0.74 $0.69 $0.71 $2.84 18,693
2016-07-14 $0.64 $0.80 $0.63 $0.72 $2.88 153,697
2016-07-13 $0.65 $0.65 $0.63 $0.63 $2.52 4,028
2016-07-12 $0.64 $0.65 $0.63 $0.65 $2.60 4,580
2016-07-11 $0.61 $0.65 $0.61 $0.63 $2.52 6,240
2016-07-08 $0.58 $0.62 $0.58 $0.61 $2.44 9,777
2016-07-07 $0.63 $0.63 $0.57 $0.57 $2.28 5,319
2016-07-06 $0.62 $0.63 $0.60 $0.60 $2.40 6,117
2016-07-05 $0.59 $0.64 $0.59 $0.62 $2.47 5,708
2016-07-01 $0.65 $0.65 $0.58 $0.60 $2.40 16,476
2016-06-30 $0.62 $0.66 $0.56 $0.59 $2.37 39,500
2016-06-29 $0.66 $0.68 $0.60 $0.60 $2.40 9,393
2016-06-28 $0.68 $0.68 $0.62 $0.64 $2.56 4,921
2016-06-27 $0.61 $0.68 $0.61 $0.65 $2.60 11,887
2016-06-24 $0.69 $0.72 $0.61 $0.61 $2.45 33,019
2016-06-23 $0.70 $0.72 $0.67 $0.69 $2.74 2,664
2016-06-22 $0.72 $0.73 $0.65 $0.69 $2.76 12,179
2016-06-21 $0.72 $0.72 $0.70 $0.71 $2.84 2,943
2016-06-20 $0.69 $0.73 $0.68 $0.73 $2.92 3,026
2016-06-17 $0.70 $0.73 $0.70 $0.72 $2.88 5,254
2016-06-16 $0.70 $0.73 $0.70 $0.72 $2.88 11,279
2016-06-15 $0.70 $0.75 $0.70 $0.71 $2.84 19,453
2016-06-14 $0.73 $0.74 $0.70 $0.70 $2.80 3,718
2016-06-13 $0.67 $0.75 $0.67 $0.72 $2.87 11,994
2016-06-10 $0.71 $0.74 $0.69 $0.69 $2.77 6,122
2016-06-09 $0.69 $0.75 $0.69 $0.69 $2.77 9,178
2016-06-08 $0.71 $0.77 $0.68 $0.69 $2.76 4,795
2016-06-07 $0.73 $0.75 $0.70 $0.74 $2.96 6,552
2016-06-06 $0.69 $0.74 $0.68 $0.70 $2.80 9,575
2016-06-03 $0.71 $0.75 $0.68 $0.70 $2.80 2,363
2016-06-02 $0.73 $0.74 $0.70 $0.70 $2.80 4,467
2016-06-01 $0.68 $0.77 $0.67 $0.72 $2.88 3,165
2016-05-31 $0.70 $0.71 $0.68 $0.70 $2.80 7,868
2016-05-27 $0.69 $0.71 $0.66 $0.68 $2.72 10,635
2016-05-26 $0.70 $0.71 $0.65 $0.68 $2.72 4,345
2016-05-25 $0.70 $0.72 $0.66 $0.68 $2.72 8,730
2016-05-24 $0.72 $0.72 $0.69 $0.72 $2.88 1,115
2016-05-23 $0.65 $0.72 $0.65 $0.72 $2.88 1,673
2016-05-20 $0.70 $0.70 $0.66 $0.66 $2.64 413
2016-05-19 $0.71 $0.71 $0.67 $0.70 $2.80 2,743
2016-05-18 $0.68 $0.73 $0.68 $0.72 $2.88 9,981
2016-05-17 $0.74 $0.74 $0.67 $0.68 $2.73 17,414
2016-05-16 $0.70 $0.75 $0.70 $0.70 $2.80 1,633
2016-05-13 $0.72 $0.78 $0.70 $0.75 $3.00 32,300
2016-05-12 $0.78 $0.78 $0.73 $0.73 $2.92 4,488
2016-05-11 $0.75 $0.80 $0.73 $0.78 $3.12 1,858
2016-05-10 $0.75 $0.78 $0.75 $0.77 $3.08 3,136
2016-05-09 $0.78 $0.78 $0.75 $0.75 $3.00 2,849
2016-05-06 $0.73 $0.77 $0.73 $0.77 $3.08 12,243
2016-05-05 $0.72 $0.78 $0.72 $0.73 $2.92 28,761
2016-05-04 $0.74 $0.74 $0.69 $0.70 $2.80 1,579
2016-05-03 $0.73 $0.74 $0.71 $0.71 $2.84 13,344
2016-05-02 $0.72 $0.75 $0.66 $0.72 $2.88 25,598
2016-04-29 $0.66 $0.72 $0.65 $0.67 $2.68 17,058
2016-04-28 $0.65 $0.72 $0.65 $0.69 $2.76 10,334
2016-04-27 $0.65 $0.74 $0.64 $0.67 $2.66 65,100
2016-04-26 $0.65 $0.65 $0.64 $0.64 $2.56 8,758
2016-04-25 $0.65 $0.68 $0.63 $0.65 $2.60 11,722
2016-04-22 $0.63 $0.69 $0.63 $0.63 $2.50 7,047
2016-04-21 $0.69 $0.69 $0.63 $0.63 $2.51 1,013
2016-04-20 $0.67 $0.70 $0.63 $0.63 $2.51 23,515
2016-04-19 $0.65 $0.67 $0.63 $0.66 $2.64 29,107
2016-04-18 $0.64 $0.67 $0.62 $0.65 $2.60 12,939
2016-04-15 $0.60 $0.65 $0.60 $0.60 $2.40 13,044
2016-04-14 $0.62 $0.65 $0.61 $0.64 $2.56 5,399
2016-04-13 $0.64 $0.64 $0.61 $0.61 $2.44 4,501
2016-04-12 $0.61 $0.64 $0.60 $0.63 $2.52 12,079
2016-04-11 $0.60 $0.60 $0.59 $0.60 $2.40 5,586
2016-04-08 $0.59 $0.60 $0.59 $0.60 $2.40 2,266
2016-04-07 $0.63 $0.63 $0.60 $0.61 $2.42 3,153
2016-04-06 $0.60 $0.64 $0.59 $0.60 $2.41 8,371
2016-04-05 $0.62 $0.64 $0.61 $0.63 $2.52 25,707
2016-04-04 $0.59 $0.65 $0.59 $0.60 $2.40 8,778
2016-04-01 $0.63 $0.65 $0.59 $0.62 $2.48 10,890
2016-03-31 $0.64 $0.64 $0.59 $0.59 $2.36 13,974
2016-03-30 $0.66 $0.67 $0.64 $0.65 $2.60 1,528
2016-03-29 $0.59 $0.67 $0.59 $0.63 $2.52 5,192
2016-03-28 $0.65 $0.66 $0.60 $0.63 $2.50 3,349
2016-03-24 $0.60 $0.62 $0.60 $0.62 $2.50 4,959
2016-03-23 $0.65 $0.65 $0.60 $0.62 $2.50 26,957
2016-03-22 $0.55 $0.65 $0.51 $0.63 $2.52 27,516
2016-03-21 $0.63 $0.63 $0.50 $0.55 $2.20 23,141
2016-03-18 $0.63 $0.63 $0.58 $0.59 $2.36 11,530
2016-03-17 $0.66 $0.66 $0.57 $0.61 $2.44 14,403
2016-03-16 $0.60 $0.66 $0.59 $0.62 $2.50 7,927
2016-03-15 $0.61 $0.65 $0.61 $0.61 $2.44 12,542
2016-03-14 $0.68 $0.68 $0.58 $0.64 $2.56 3,637
2016-03-11 $0.58 $0.66 $0.57 $0.60 $2.40 11,553
2016-03-10 $0.64 $0.67 $0.57 $0.60 $2.40 8,663
2016-03-09 $0.57 $0.68 $0.57 $0.65 $2.60 18,748
2016-03-08 $0.68 $0.73 $0.64 $0.65 $2.58 88,071
2016-03-07 $0.65 $0.69 $0.63 $0.68 $2.72 3,238
2016-03-04 $0.68 $0.73 $0.67 $0.67 $2.68 9,046
2016-03-03 $0.71 $0.75 $0.70 $0.70 $2.80 20,635
2016-03-02 $0.72 $0.73 $0.68 $0.68 $2.72 17,261
2016-03-01 $0.70 $0.73 $0.63 $0.73 $2.92 13,961
2016-02-29 $0.69 $0.70 $0.65 $0.67 $2.68 4,704
2016-02-26 $0.62 $0.70 $0.62 $0.69 $2.76 8,655
2016-02-25 $0.68 $0.68 $0.59 $0.65 $2.60 5,650
2016-02-24 $0.66 $0.70 $0.63 $0.70 $2.80 14,881
2016-02-23 $0.63 $0.66 $0.62 $0.66 $2.64 5,756
2016-02-22 $0.60 $0.63 $0.60 $0.60 $2.40 9,729
2016-02-19 $0.63 $0.64 $0.62 $0.63 $2.52 1,336
2016-02-18 $0.62 $0.64 $0.62 $0.64 $2.56 1,954
2016-02-17 $0.60 $0.66 $0.60 $0.65 $2.60 3,575
2016-02-16 $0.62 $0.65 $0.55 $0.56 $2.24 5,988
2016-02-12 $0.59 $0.61 $0.57 $0.61 $2.44 908
2016-02-11 $0.60 $0.61 $0.55 $0.55 $2.20 14,732
2016-02-10 $0.60 $0.63 $0.59 $0.60 $2.40 15,153
2016-02-09 $0.63 $0.64 $0.61 $0.64 $2.56 2,745
2016-02-08 $0.64 $0.67 $0.59 $0.65 $2.60 6,998
2016-02-05 $0.67 $0.67 $0.62 $0.63 $2.52 1,673
2016-02-04 $0.66 $0.67 $0.63 $0.67 $2.66 1,207
2016-02-03 $0.65 $0.65 $0.58 $0.65 $2.60 2,089
2016-02-02 $0.61 $0.64 $0.54 $0.63 $2.52 17,164
2016-02-01 $0.57 $0.60 $0.55 $0.60 $2.40 3,045
2016-01-29 $0.58 $0.58 $0.56 $0.56 $2.25 7,447
2016-01-28 $0.59 $0.59 $0.53 $0.59 $2.36 8,821
2016-01-27 $0.55 $0.59 $0.54 $0.54 $2.16 20,305
2016-01-26 $0.55 $0.59 $0.55 $0.56 $2.25 2,262
2016-01-25 $0.60 $0.60 $0.55 $0.57 $2.28 6,063
2016-01-22 $0.58 $0.60 $0.54 $0.60 $2.39 6,564
2016-01-21 $0.55 $0.59 $0.50 $0.56 $2.24 23,402
2016-01-20 $0.54 $0.55 $0.45 $0.52 $2.08 35,632
2016-01-19 $0.66 $0.66 $0.45 $0.53 $2.12 44,563
2016-01-15 $0.68 $0.68 $0.62 $0.62 $2.47 12,111
2016-01-14 $0.71 $0.71 $0.66 $0.69 $2.76 12,020
2016-01-13 $0.72 $0.74 $0.70 $0.73 $2.92 16,771
2016-01-12 $0.72 $0.76 $0.70 $0.70 $2.80 43,020
2016-01-11 $0.71 $0.77 $0.70 $0.71 $2.85 27,616
2016-01-08 $0.77 $0.78 $0.71 $0.72 $2.88 13,687
2016-01-07 $0.78 $0.78 $0.71 $0.76 $3.04 8,357
2016-01-06 $0.71 $0.77 $0.71 $0.77 $3.10 21,725
2016-01-05 $0.71 $0.73 $0.70 $0.70 $2.80 4,123
2016-01-04 $0.75 $0.75 $0.71 $0.73 $2.92 2,500
2015-12-31 $0.71 $0.73 $0.70 $0.73 $2.92 16,789
2015-12-30 $0.68 $0.72 $0.68 $0.70 $2.80 18,937
2015-12-29 $0.70 $0.75 $0.68 $0.68 $2.72 54,674
2015-12-28 $0.72 $0.75 $0.70 $0.70 $2.80 22,392
2015-12-24 $0.71 $0.75 $0.70 $0.71 $2.84 13,300
2015-12-23 $0.69 $0.75 $0.69 $0.73 $2.90 24,707
2015-12-22 $0.71 $0.72 $0.69 $0.70 $2.78 17,897
2015-12-21 $0.75 $0.75 $0.71 $0.72 $2.88 4,324
2015-12-18 $0.71 $0.78 $0.71 $0.75 $3.00 11,046
2015-12-17 $0.75 $0.77 $0.73 $0.73 $2.92 2,268
2015-12-16 $0.71 $0.78 $0.71 $0.75 $3.00 9,000
2015-12-15 $0.76 $0.76 $0.71 $0.71 $2.85 19,952
2015-12-14 $0.70 $0.80 $0.70 $0.74 $2.96 15,954
2015-12-11 $0.80 $0.80 $0.71 $0.71 $2.84 5,787
2015-12-10 $0.74 $0.76 $0.71 $0.75 $2.99 19,797
2015-12-09 $0.76 $0.80 $0.73 $0.74 $2.97 25,693
2015-12-08 $0.75 $0.78 $0.75 $0.77 $3.10 9,771
2015-12-07 $0.76 $0.78 $0.74 $0.75 $2.99 1,430
2015-12-04 $0.71 $0.76 $0.71 $0.75 $3.00 12,688
2015-12-03 $0.73 $0.77 $0.71 $0.72 $2.88 21,599
2015-12-02 $0.74 $0.78 $0.74 $0.74 $2.96 11,167
2015-12-01 $0.78 $0.81 $0.74 $0.79 $3.15 10,479
2015-11-30 $0.79 $0.84 $0.74 $0.80 $3.20 23,106
2015-11-27 $0.73 $0.79 $0.73 $0.79 $3.16 5,643
2015-11-25 $0.72 $0.77 $0.71 $0.72 $2.88 20,214
2015-11-24 $0.75 $0.75 $0.70 $0.71 $2.84 12,712
2015-11-23 $0.72 $0.72 $0.68 $0.70 $2.80 32,050
2015-11-20 $0.70 $0.72 $0.69 $0.71 $2.84 21,618
2015-11-19 $0.72 $0.79 $0.68 $0.72 $2.88 19,477
2015-11-18 $0.74 $0.79 $0.71 $0.72 $2.86 31,508
2015-11-17 $0.75 $0.78 $0.74 $0.75 $3.00 18,181
2015-11-16 $0.79 $0.80 $0.75 $0.76 $3.04 21,841
2015-11-13 $0.81 $0.85 $0.75 $0.80 $3.20 2,793
2015-11-12 $0.77 $0.85 $0.75 $0.81 $3.24 5,873
2015-11-11 $0.75 $0.79 $0.74 $0.77 $3.08 14,325
2015-11-10 $0.78 $0.81 $0.77 $0.77 $3.08 4,173
2015-11-09 $0.82 $0.83 $0.79 $0.79 $3.16 12,999
2015-11-06 $0.80 $0.85 $0.80 $0.83 $3.32 30,888
2015-11-05 $0.85 $0.85 $0.77 $0.81 $3.24 30,678
2015-11-04 $0.84 $0.86 $0.76 $0.85 $3.40 26,967
2015-11-03 $0.75 $0.85 $0.72 $0.85 $3.40 31,265
2015-11-02 $0.70 $0.75 $0.66 $0.75 $3.00 56,070
2015-10-30 $0.65 $0.73 $0.64 $0.66 $2.65 35,722
2015-10-29 $0.70 $0.75 $0.65 $0.65 $2.61 88,882
2015-10-28 $0.70 $0.75 $0.69 $0.72 $2.87 45,089
2015-10-27 $0.75 $0.75 $0.71 $0.72 $2.87 11,309
2015-10-26 $0.74 $0.76 $0.73 $0.75 $3.00 15,771
2015-10-23 $0.74 $0.79 $0.74 $0.77 $3.08 10,995
2015-10-22 $0.70 $0.80 $0.70 $0.77 $3.08 55,846
2015-10-21 $0.76 $0.76 $0.71 $0.71 $2.84 8,601
2015-10-20 $0.78 $0.78 $0.73 $0.73 $2.92 48,549
2015-10-19 $0.77 $0.80 $0.76 $0.77 $3.06 27,725
2015-10-16 $0.84 $0.84 $0.80 $0.80 $3.20 22,480
2015-10-15 $0.84 $0.89 $0.82 $0.84 $3.36 27,499
2015-10-14 $0.85 $0.88 $0.83 $0.84 $3.36 28,595
2015-10-13 $0.81 $0.88 $0.79 $0.88 $3.52 19,805
2015-10-12 $0.88 $0.88 $0.82 $0.84 $3.36 2,099
2015-10-09 $0.85 $0.90 $0.85 $0.88 $3.52 1,525
2015-10-08 $0.90 $0.92 $0.85 $0.85 $3.40 22,588
2015-10-07 $0.85 $0.89 $0.85 $0.89 $3.56 6,037
2015-10-06 $0.90 $0.90 $0.82 $0.88 $3.52 11,433
2015-10-05 $0.87 $0.88 $0.83 $0.88 $3.52 12,686
2015-10-02 $0.86 $0.88 $0.85 $0.87 $3.48 11,637
2015-10-01 $0.84 $0.88 $0.81 $0.81 $3.24 4,319
2015-09-30 $0.80 $0.89 $0.80 $0.87 $3.48 2,098
2015-09-29 $0.86 $0.90 $0.76 $0.83 $3.32 9,767
2015-09-28 $0.93 $0.93 $0.84 $0.87 $3.48 5,335
2015-09-25 $0.93 $0.95 $0.87 $0.91 $3.64 15,088
2015-09-24 $0.87 $0.95 $0.87 $0.90 $3.61 30,365
2015-09-23 $0.85 $0.85 $0.82 $0.85 $3.39 11,939
2015-09-22 $0.86 $0.86 $0.82 $0.83 $3.32 18,886
2015-09-21 $0.85 $0.86 $0.79 $0.86 $3.42 24,271
2015-09-18 $0.78 $0.84 $0.77 $0.84 $3.36 9,654
2015-09-17 $0.80 $0.84 $0.77 $0.84 $3.36 19,044
2015-09-16 $0.77 $0.86 $0.77 $0.86 $3.42 3,404
2015-09-15 $0.76 $0.80 $0.75 $0.80 $3.18 47,291
2015-09-14 $0.76 $0.77 $0.75 $0.77 $3.06 11,981
2015-09-11 $0.77 $0.80 $0.76 $0.77 $3.06 10,797
2015-09-10 $0.77 $0.79 $0.76 $0.77 $3.08 18,438
2015-09-09 $0.79 $0.81 $0.77 $0.79 $3.14 16,866
2015-09-08 $0.80 $0.81 $0.79 $0.79 $3.16 11,047
2015-09-04 $0.80 $0.80 $0.77 $0.80 $3.19 5,533

Smith Micro Software Inc (SMSI) News Headlines

Recent Smith Micro Software Inc (SMSI) 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.