Scully Royalty Ltd (SRL) Exchange: NYSE

Data as of March 29, 2024

$6.72 ($-0.01) -0.15%

Scully Royalty Ltd - Daily Information
Click for more stock information on Scully Royalty Ltd.
Daily Information Data
Date March 29, 2024
Open $6.63
Previous Close $6.72
High $6.80
Low $6.50
Adjusted Open $6.63
Previous Adjusted Close $6.72
Adjusted High $6.80
Adjusted Low $6.50

About Scully Royalty Ltd (SRL)

MFC is a merchant bank that provides financial services and facilitates structured trade for corporations and institutions. We specialize in markets that are not adequately addressed by traditional sources of supply and finance, with an emphasis on providing solutions for small and medium sized enterprises. We operate in multiple geographies and industries.

Historical Stock Data for Scully Royalty Ltd (SRL)

Date Open High Low Close Adj.Close Volume
2024-03-22 $6.63 $6.80 $6.50 $6.72 $6.72 2,014
2024-03-21 $6.88 $6.90 $6.69 $6.73 $6.73 755
2024-03-20 $6.94 $6.94 $6.75 $6.75 $6.75 733
2024-03-19 $6.53 $6.61 $6.53 $6.61 $6.61 297
2024-03-18 $6.61 $6.61 $6.61 $6.61 $6.61 538
2024-03-15 $6.69 $6.69 $6.69 $6.69 $6.69 276
2024-03-14 $6.75 $6.75 $6.50 $6.57 $6.57 2,258
2024-03-13 $6.73 $6.73 $6.73 $6.73 $6.73 189
2024-03-12 $6.59 $6.77 $6.59 $6.73 $6.73 8,883
2024-03-11 $6.70 $6.75 $6.61 $6.67 $6.67 1,817
2024-03-08 $6.99 $7.10 $6.02 $6.65 $6.65 41,021
2024-03-07 $6.96 $6.97 $6.89 $6.89 $6.89 1,721
2024-03-06 $7.24 $7.24 $7.24 $7.24 $7.24 180
2024-03-05 $7.32 $7.49 $7.19 $7.24 $7.24 1,208
2024-03-04 $7.20 $7.34 $7.20 $7.34 $7.34 5,420
2024-03-01 $7.40 $7.45 $7.40 $7.45 $7.45 362
2024-02-29 $7.32 $7.50 $7.25 $7.42 $7.42 9,015
2024-02-28 $7.53 $7.65 $7.16 $7.16 $7.16 10,495
2024-02-27 $7.81 $7.81 $7.75 $7.81 $7.81 4,390
2024-02-26 $7.86 $7.87 $7.75 $7.86 $7.86 10,420
2024-02-23 $7.80 $8.00 $7.76 $7.85 $7.85 22,536
2024-02-22 $7.82 $7.91 $7.51 $7.86 $7.86 2,549
2024-02-21 $7.93 $7.93 $7.86 $7.86 $7.86 370
2024-02-20 $7.90 $7.90 $7.85 $7.85 $7.85 644
2024-02-16 $8.00 $8.05 $7.95 $7.99 $7.99 2,904
2024-02-15 $7.88 $8.09 $7.81 $8.04 $8.04 11,778
2024-02-14 $7.88 $7.95 $7.84 $7.93 $7.93 7,200
2024-02-13 $7.97 $7.97 $7.97 $7.97 $7.97 4,637
2024-02-12 $7.83 $8.05 $7.83 $7.99 $7.99 12,838
2024-02-09 $8.00 $8.00 $7.91 $7.91 $7.91 1,844
2024-02-08 $7.83 $7.98 $7.75 $7.88 $7.88 6,946
2024-02-07 $7.58 $7.90 $7.51 $7.81 $7.81 10,873
2024-02-06 $7.95 $7.96 $7.51 $7.63 $7.63 16,197
2024-02-05 $8.15 $8.15 $7.95 $8.05 $8.05 10,332
2024-02-02 $8.13 $8.21 $8.00 $8.15 $8.15 9,307
2024-02-01 $8.11 $8.20 $8.05 $8.17 $8.17 24,044
2024-01-31 $8.15 $8.15 $7.94 $8.06 $8.06 12,173
2024-01-30 $8.00 $8.19 $7.90 $8.15 $8.15 49,118
2024-01-29 $7.90 $8.00 $7.84 $7.93 $7.93 17,213
2024-01-26 $8.00 $8.05 $7.90 $7.95 $7.95 26,587
2024-01-25 $8.01 $8.21 $7.95 $7.99 $7.99 19,699
2024-01-24 $8.05 $8.09 $7.98 $8.09 $8.09 23,374
2024-01-23 $8.05 $8.23 $7.90 $8.03 $8.03 14,609
2024-01-22 $7.84 $8.10 $7.84 $8.02 $8.02 27,739
2024-01-19 $8.01 $8.01 $7.65 $7.85 $7.85 47,887
2024-01-18 $8.10 $8.10 $7.99 $8.00 $8.00 5,772
2024-01-17 $7.94 $8.14 $7.94 $8.03 $8.03 9,485
2024-01-16 $8.04 $8.05 $7.92 $7.99 $7.99 15,821
2024-01-12 $8.13 $8.13 $8.09 $8.09 $8.09 4,587
2024-01-11 $8.00 $8.20 $7.87 $8.20 $8.20 7,979
2024-01-10 $8.18 $8.18 $7.86 $8.17 $8.17 21,104
2024-01-09 $7.90 $8.19 $7.82 $8.19 $8.19 28,755
2024-01-08 $7.49 $7.89 $7.26 $7.75 $7.75 80,037
2024-01-05 $7.47 $7.58 $7.16 $7.35 $7.35 83,421
2024-01-04 $6.50 $7.49 $6.50 $7.30 $7.30 69,738
2024-01-03 $6.25 $6.70 $6.22 $6.61 $6.61 25,836
2024-01-02 $6.06 $6.28 $6.06 $6.28 $6.28 6,937
2023-12-29 $5.89 $6.12 $5.89 $6.10 $6.10 23,067
2023-12-28 $6.01 $6.08 $5.81 $6.03 $6.03 10,364
2023-12-27 $5.93 $6.10 $5.86 $5.87 $5.87 7,826
2023-12-26 $6.09 $6.09 $5.86 $6.02 $6.02 8,103
2023-12-22 $6.15 $6.15 $5.92 $5.96 $5.96 5,409
2023-12-21 $6.24 $6.24 $6.00 $6.08 $6.08 22,386
2023-12-20 $6.14 $6.15 $6.05 $6.05 $6.05 2,504
2023-12-19 $6.00 $6.11 $5.84 $6.09 $6.09 3,915
2023-12-18 $5.86 $6.14 $5.80 $6.08 $6.08 6,932
2023-12-15 $5.94 $6.02 $5.88 $5.99 $5.99 2,967
2023-12-14 $5.69 $5.90 $5.69 $5.86 $5.86 6,898
2023-12-13 $5.56 $5.93 $5.56 $5.84 $5.84 4,913
2023-12-12 $5.88 $5.91 $5.64 $5.71 $5.71 5,128
2023-12-11 $5.89 $5.89 $5.65 $5.70 $5.70 3,932
2023-12-08 $5.76 $5.92 $5.36 $5.89 $5.89 5,485
2023-12-07 $6.06 $6.06 $5.90 $5.94 $5.94 1,468
2023-12-06 $6.21 $6.24 $5.90 $5.98 $5.98 5,324
2023-12-05 $6.29 $6.29 $5.93 $6.07 $6.07 1,724
2023-12-04 $6.03 $6.24 $6.03 $6.13 $6.13 2,515
2023-12-01 $5.90 $6.05 $5.90 $5.98 $5.98 8,402
2023-11-30 $5.83 $6.05 $5.83 $6.03 $6.03 10,004
2023-11-29 $6.25 $6.51 $5.75 $5.95 $5.95 22,222
2023-11-28 $4.36 $7.10 $4.26 $6.38 $6.38 92,351
2023-11-27 $4.73 $4.73 $4.45 $4.55 $4.55 18,924
2023-11-24 $4.68 $4.73 $4.50 $4.66 $4.66 3,523
2023-11-22 $4.52 $4.71 $4.36 $4.60 $4.60 2,721
2023-11-21 $4.32 $4.60 $4.22 $4.45 $4.45 6,071
2023-11-20 $4.37 $4.37 $4.09 $4.21 $4.21 7,177
2023-11-17 $4.34 $4.49 $4.29 $4.29 $4.29 4,751
2023-11-16 $4.18 $4.46 $4.11 $4.46 $4.46 6,601
2023-11-15 $4.25 $4.25 $4.22 $4.23 $4.23 1,241
2023-11-14 $4.17 $4.46 $4.17 $4.34 $4.34 1,769
2023-11-13 $4.36 $4.36 $4.05 $4.11 $4.11 2,382
2023-11-10 $4.41 $4.41 $4.21 $4.24 $4.24 1,077
2023-11-09 $4.35 $4.35 $4.26 $4.27 $4.27 1,606
2023-11-08 $4.25 $4.30 $4.20 $4.29 $4.29 966
2023-11-07 $4.24 $4.25 $3.94 $4.15 $4.15 8,781
2023-11-06 $4.51 $4.51 $4.25 $4.34 $4.34 1,080
2023-11-03 $4.42 $4.48 $4.30 $4.48 $4.48 8,741
2023-11-02 $4.08 $4.67 $4.08 $4.53 $4.53 8,956
2023-11-01 $3.99 $4.08 $3.97 $3.97 $3.97 1,729
2023-10-31 $4.03 $4.10 $3.99 $4.07 $4.07 12,189
2023-10-30 $4.18 $4.18 $4.01 $4.09 $4.09 2,667
2023-10-27 $4.07 $4.09 $3.93 $4.09 $4.09 1,116
2023-10-26 $4.06 $4.13 $3.93 $4.12 $4.12 4,975
2023-10-25 $4.07 $4.26 $4.05 $4.10 $4.10 3,380
2023-10-24 $4.34 $4.34 $3.99 $4.03 $4.03 20,269
2023-10-23 $4.02 $4.64 $4.02 $4.17 $4.17 5,190
2023-10-20 $4.36 $4.36 $4.04 $4.10 $4.10 15,064
2023-10-19 $4.46 $4.52 $4.14 $4.38 $4.38 9,344
2023-10-18 $4.60 $4.84 $4.16 $4.24 $4.24 14,802
2023-10-17 $4.93 $4.95 $4.27 $4.52 $4.52 23,270
2023-10-16 $4.73 $5.17 $4.59 $5.02 $5.02 19,208
2023-10-13 $5.18 $5.24 $3.71 $4.88 $4.88 77,596
2023-10-12 $5.59 $5.63 $5.59 $5.63 $5.63 1,057
2023-10-11 $5.55 $5.62 $5.01 $5.14 $5.14 7,890
2023-10-10 $5.36 $5.60 $5.30 $5.30 $5.30 20,149
2023-10-09 $5.71 $5.77 $5.26 $5.36 $5.36 17,563
2023-10-06 $5.75 $5.96 $5.75 $5.96 $5.96 10,946
2023-10-05 $5.87 $5.87 $5.68 $5.69 $5.69 1,007
2023-10-04 $5.61 $5.84 $5.52 $5.84 $5.84 2,434
2023-10-03 $5.65 $5.67 $5.64 $5.64 $5.64 1,253
2023-10-02 $5.82 $5.90 $5.82 $5.88 $5.88 927
2023-09-29 $5.69 $5.69 $5.66 $5.66 $5.66 371
2023-09-28 $5.80 $5.81 $5.80 $5.81 $5.81 788
2023-09-27 $5.72 $5.76 $5.64 $5.76 $5.76 2,538
2023-09-26 $5.90 $5.90 $5.73 $5.74 $5.74 1,284
2023-09-25 $5.70 $5.90 $5.70 $5.90 $5.90 2,432
2023-09-22 $6.03 $6.03 $5.77 $5.86 $5.86 7,907
2023-09-21 $5.72 $6.06 $5.72 $6.06 $6.06 1,776
2023-09-20 $5.99 $6.01 $5.80 $5.80 $5.80 1,914
2023-09-19 $5.81 $6.09 $5.81 $6.08 $6.08 1,013
2023-09-18 $6.14 $6.14 $5.71 $5.72 $5.72 5,951
2023-09-15 $6.22 $6.22 $6.01 $6.01 $6.01 974
2023-09-14 $6.13 $6.23 $6.13 $6.22 $6.22 1,961
2023-09-13 $5.90 $6.06 $5.90 $6.06 $6.06 5,923
2023-09-12 $5.90 $5.99 $5.90 $5.94 $5.94 961
2023-09-11 $6.13 $6.13 $5.94 $5.97 $5.97 8,206
2023-09-08 $6.06 $6.25 $6.06 $6.25 $6.25 749
2023-09-07 $6.14 $6.14 $6.14 $6.14 $6.14 864
2023-09-06 $6.20 $6.20 $6.12 $6.12 $6.12 3,726
2023-09-05 $6.12 $6.23 $6.12 $6.18 $6.18 1,017
2023-09-01 $6.20 $6.20 $6.06 $6.13 $6.13 4,955
2023-08-31 $6.15 $6.45 $6.15 $6.45 $6.45 1,119
2023-08-30 $6.08 $6.55 $6.08 $6.44 $6.44 4,140
2023-08-29 $6.20 $6.21 $5.90 $6.21 $6.21 1,134
2023-08-28 $6.12 $6.12 $5.87 $6.08 $6.08 2,346
2023-08-25 $6.09 $6.14 $5.83 $5.91 $5.91 7,311
2023-08-24 $5.95 $5.95 $5.85 $5.85 $5.85 765
2023-08-23 $5.98 $6.18 $5.90 $6.03 $6.03 30,588
2023-08-22 $6.36 $6.36 $5.97 $6.11 $6.11 24,671
2023-08-21 $6.00 $6.28 $5.85 $6.28 $6.28 7,012
2023-08-18 $6.09 $6.09 $6.02 $6.03 $6.03 1,201
2023-08-17 $6.02 $6.21 $6.02 $6.02 $6.02 1,039
2023-08-16 $6.01 $6.21 $5.80 $6.02 $6.02 4,537
2023-08-15 $6.01 $6.24 $6.01 $6.14 $6.14 6,986
2023-08-14 $6.11 $6.38 $6.11 $6.19 $6.19 1,257
2023-08-11 $6.39 $6.48 $6.12 $6.18 $6.18 14,808
2023-08-10 $6.46 $6.60 $6.27 $6.27 $6.27 9,552
2023-08-09 $6.61 $6.95 $6.35 $6.35 $6.35 12,826
2023-08-08 $6.74 $6.89 $6.55 $6.59 $6.59 4,940
2023-08-07 $6.69 $6.99 $6.69 $6.70 $6.70 1,653
2023-08-04 $6.97 $7.01 $6.62 $6.74 $6.74 3,969
2023-08-03 $6.95 $7.04 $6.75 $6.86 $6.86 3,216
2023-08-02 $7.04 $7.07 $6.69 $7.05 $7.05 1,365
2023-08-01 $6.68 $6.86 $6.62 $6.85 $6.85 10,494
2023-07-31 $6.51 $6.83 $6.51 $6.83 $6.83 4,200
2023-07-28 $6.89 $6.90 $6.54 $6.54 $6.54 17,593
2023-07-27 $7.16 $7.16 $6.81 $6.81 $6.81 16,273
2023-07-26 $7.15 $7.27 $6.90 $6.90 $6.90 23,146
2023-07-25 $7.14 $7.31 $7.05 $7.28 $7.28 4,275
2023-07-24 $7.16 $7.16 $7.15 $7.16 $7.16 999
2023-07-21 $7.16 $7.27 $7.16 $7.27 $7.27 1,564
2023-07-20 $7.05 $7.30 $7.05 $7.30 $7.30 3,414
2023-07-19 $7.13 $7.18 $7.09 $7.09 $7.09 1,700
2023-07-18 $7.13 $7.24 $7.06 $7.22 $7.22 4,933
2023-07-17 $6.99 $7.18 $6.94 $7.04 $7.04 8,420
2023-07-14 $6.99 $7.03 $6.88 $6.97 $6.97 3,011
2023-07-13 $6.86 $7.02 $6.86 $6.97 $6.97 4,095
2023-07-12 $6.94 $6.94 $6.82 $6.90 $6.90 1,184
2023-07-11 $6.96 $6.98 $6.82 $6.84 $6.84 18,652
2023-07-10 $6.96 $6.97 $6.96 $6.97 $6.97 1,537
2023-07-07 $7.01 $7.23 $6.97 $6.98 $6.98 13,008
2023-07-06 $7.07 $7.24 $7.01 $7.03 $7.03 3,226
2023-07-05 $7.10 $7.33 $7.02 $7.11 $7.11 8,105
2023-07-03 $7.19 $7.19 $7.19 $7.19 $7.19 147
2023-06-30 $7.27 $7.34 $7.22 $7.28 $7.28 1,530
2023-06-29 $7.10 $7.34 $7.07 $7.23 $7.23 5,075
2023-06-28 $7.28 $7.35 $7.08 $7.08 $7.08 6,214
2023-06-27 $7.29 $7.35 $7.07 $7.20 $7.20 6,935
2023-06-26 $7.30 $7.34 $7.17 $7.18 $7.18 5,426
2023-06-23 $7.37 $7.38 $7.12 $7.36 $7.36 6,821
2023-06-22 $6.32 $7.39 $6.32 $7.35 $7.35 58,191
2023-06-21 $6.31 $6.47 $6.31 $6.42 $6.42 9,338
2023-06-20 $6.68 $6.68 $6.36 $6.36 $6.36 7,360
2023-06-16 $6.62 $6.83 $6.58 $6.64 $6.64 13,036
2023-06-15 $6.61 $6.81 $6.61 $6.71 $6.71 4,174
2023-06-14 $6.59 $6.84 $6.59 $6.72 $6.72 1,489
2023-06-13 $6.67 $6.80 $6.53 $6.56 $6.56 9,149
2023-06-12 $6.60 $6.79 $6.45 $6.79 $6.79 12,227
2023-06-09 $6.57 $6.80 $6.57 $6.80 $6.80 5,646
2023-06-08 $7.01 $7.01 $6.31 $6.46 $6.46 28,049
2023-06-07 $7.09 $7.14 $6.60 $6.75 $6.75 16,830
2023-06-06 $6.98 $7.22 $6.77 $6.96 $6.96 12,189
2023-06-05 $7.04 $7.19 $6.86 $7.01 $7.01 3,519
2023-06-02 $6.93 $7.16 $6.93 $7.12 $7.12 2,330
2023-06-01 $7.58 $7.58 $6.65 $6.92 $6.92 15,994
2023-05-31 $7.41 $7.59 $7.18 $7.59 $7.59 9,704
2023-05-30 $7.41 $7.53 $7.25 $7.53 $7.53 3,999
2023-05-26 $7.20 $7.50 $7.20 $7.49 $7.49 7,087
2023-05-25 $7.51 $7.51 $7.26 $7.39 $7.39 7,428
2023-05-24 $7.35 $7.46 $7.19 $7.45 $7.45 7,434
2023-05-23 $7.25 $7.46 $7.08 $7.39 $7.39 3,898
2023-05-22 $7.30 $7.57 $7.19 $7.25 $7.25 4,717
2023-05-19 $7.35 $7.58 $7.20 $7.40 $7.40 3,847
2023-05-18 $7.24 $7.49 $7.22 $7.22 $7.22 6,587
2023-05-17 $7.39 $7.61 $7.31 $7.60 $7.60 5,782
2023-05-16 $7.44 $7.65 $7.30 $7.33 $7.33 4,400
2023-05-15 $7.33 $7.51 $7.32 $7.36 $7.36 2,449
2023-05-12 $7.39 $7.57 $7.28 $7.49 $7.49 2,716
2023-05-11 $7.48 $7.80 $7.44 $7.57 $7.57 4,724
2023-05-10 $7.73 $7.85 $7.50 $7.50 $7.50 5,512
2023-05-09 $7.61 $7.75 $7.51 $7.75 $7.75 1,739
2023-05-08 $7.83 $7.86 $7.54 $7.85 $7.85 8,947
2023-05-05 $7.98 $7.98 $7.72 $7.72 $7.72 9,425
2023-05-04 $8.07 $8.07 $7.82 $8.06 $8.06 2,681
2023-05-03 $8.16 $8.16 $7.73 $8.08 $8.08 5,787
2023-05-02 $8.20 $8.20 $7.85 $8.20 $8.20 3,776
2023-05-01 $8.02 $8.22 $7.85 $8.12 $8.12 13,785
2023-04-28 $7.14 $8.22 $7.14 $8.07 $8.07 34,262
2023-04-27 $6.96 $7.16 $6.95 $7.11 $7.11 7,438
2023-04-26 $6.97 $7.19 $6.86 $6.95 $6.95 1,898
2023-04-25 $6.96 $7.01 $6.83 $6.91 $6.91 2,493
2023-04-24 $6.69 $7.08 $6.55 $6.98 $6.98 5,964
2023-04-21 $6.59 $6.78 $6.51 $6.70 $6.70 31,709
2023-04-20 $6.52 $6.60 $6.52 $6.57 $6.57 2,973
2023-04-19 $6.22 $6.60 $6.22 $6.55 $6.55 12,191
2023-04-18 $6.38 $6.59 $6.22 $6.46 $6.46 4,332
2023-04-17 $6.61 $6.61 $6.34 $6.49 $6.49 5,880
2023-04-14 $6.57 $6.70 $6.31 $6.58 $6.58 8,485
2023-04-13 $6.34 $6.56 $6.33 $6.52 $6.52 2,925
2023-04-12 $6.40 $6.63 $6.28 $6.57 $6.57 20,815
2023-04-11 $6.23 $6.39 $6.11 $6.33 $6.33 23,526
2023-04-10 $6.30 $6.39 $6.13 $6.22 $6.22 3,879
2023-04-06 $6.41 $6.67 $6.38 $6.38 $6.38 5,781
2023-04-05 $6.45 $6.45 $6.17 $6.22 $6.22 9,855
2023-04-04 $6.53 $6.66 $6.36 $6.50 $6.50 6,810
2023-04-03 $6.63 $6.75 $6.54 $6.56 $6.56 5,122
2023-03-31 $6.60 $6.70 $6.48 $6.70 $6.70 3,978
2023-03-30 $6.44 $6.64 $6.35 $6.51 $6.51 9,828
2023-03-29 $6.65 $6.66 $6.42 $6.58 $6.58 3,432
2023-03-28 $6.70 $6.70 $6.70 $6.70 $6.70 1,176
2023-03-27 $6.55 $6.73 $6.40 $6.63 $6.63 3,265
2023-03-24 $6.44 $6.59 $6.38 $6.46 $6.46 8,693
2023-03-23 $6.54 $6.54 $6.36 $6.42 $6.42 5,067
2023-03-22 $6.81 $6.81 $6.33 $6.46 $6.46 16,875
2023-03-21 $6.84 $6.84 $6.80 $6.84 $6.84 3,996
2023-03-20 $6.59 $6.88 $6.59 $6.85 $6.85 10,920
2023-03-17 $6.62 $6.64 $6.49 $6.64 $6.64 4,803
2023-03-16 $6.57 $6.68 $6.39 $6.60 $6.60 4,562
2023-03-15 $6.54 $6.69 $6.54 $6.65 $6.65 4,400
2023-03-14 $6.43 $6.81 $6.43 $6.68 $6.68 7,973
2023-03-13 $6.32 $6.50 $6.21 $6.30 $6.30 16,255
2023-03-10 $6.98 $6.98 $6.58 $6.79 $6.79 15,394
2023-03-09 $7.08 $7.23 $6.93 $6.99 $6.99 17,246
2023-03-08 $6.94 $7.15 $6.80 $7.14 $7.14 18,716
2023-03-07 $7.56 $7.73 $6.96 $7.01 $7.01 29,962
2023-03-06 $8.01 $8.01 $7.56 $7.59 $7.59 8,784
2023-03-03 $7.90 $7.96 $7.65 $7.96 $7.96 12,515
2023-03-02 $7.88 $7.96 $7.66 $7.96 $7.96 10,076
2023-03-01 $7.87 $7.97 $7.63 $7.92 $7.92 6,679
2023-02-28 $7.98 $8.10 $7.90 $7.90 $7.90 7,582
2023-02-27 $8.29 $8.30 $7.86 $7.90 $7.90 4,398
2023-02-24 $8.02 $8.11 $7.93 $8.05 $8.05 6,146
2023-02-23 $8.82 $8.82 $7.77 $8.00 $8.00 69,378
2023-02-22 $8.55 $8.86 $8.48 $8.78 $8.78 28,551
2023-02-21 $8.79 $8.81 $8.56 $8.61 $8.61 6,302
2023-02-17 $8.58 $8.90 $8.54 $8.75 $8.75 12,161
2023-02-16 $8.53 $8.67 $8.40 $8.67 $8.67 7,627
2023-02-15 $8.61 $8.69 $8.59 $8.59 $8.59 3,097
2023-02-14 $8.59 $8.80 $8.58 $8.74 $8.74 10,789
2023-02-13 $8.51 $8.78 $8.27 $8.61 $8.61 14,496
2023-02-10 $8.50 $8.68 $8.10 $8.52 $8.52 14,692
2023-02-09 $8.45 $8.50 $8.40 $8.40 $8.40 7,862
2023-02-08 $8.47 $8.47 $8.47 $8.47 $8.47 811
2023-02-07 $8.40 $8.59 $8.35 $8.47 $8.47 17,168
2023-02-06 $8.38 $8.43 $8.38 $8.43 $8.43 531
2023-02-03 $8.39 $8.59 $8.39 $8.43 $8.43 10,220
2023-02-02 $8.28 $8.38 $8.28 $8.38 $8.38 2,064
2023-02-01 $8.39 $8.39 $8.39 $8.39 $8.39 270
2023-01-31 $8.40 $8.40 $8.31 $8.39 $8.39 3,266
2023-01-30 $8.29 $8.36 $8.23 $8.36 $8.36 4,021
2023-01-27 $8.33 $8.33 $8.27 $8.30 $8.30 2,882
2023-01-26 $8.33 $8.36 $8.33 $8.35 $8.35 1,312
2023-01-25 $8.35 $8.35 $8.25 $8.25 $8.25 1,840
2023-01-24 $8.25 $8.30 $8.18 $8.25 $8.25 3,666
2023-01-23 $8.33 $8.33 $8.26 $8.26 $8.26 1,664
2023-01-20 $8.29 $8.39 $8.22 $8.33 $8.33 3,941
2023-01-19 $8.23 $8.30 $8.23 $8.30 $8.30 2,571
2023-01-18 $8.36 $8.36 $8.29 $8.30 $8.30 4,822
2023-01-17 $8.30 $8.35 $8.30 $8.32 $8.32 1,352
2023-01-13 $8.23 $8.33 $8.17 $8.26 $8.26 5,226
2023-01-12 $8.05 $8.47 $8.05 $8.24 $8.24 10,887
2023-01-11 $7.95 $8.19 $7.91 $8.11 $8.11 11,128
2023-01-10 $7.81 $7.95 $7.67 $7.93 $7.93 13,482
2023-01-09 $7.76 $7.89 $7.76 $7.82 $7.82 3,351
2023-01-06 $7.66 $7.86 $7.61 $7.86 $7.86 969
2023-01-05 $7.56 $7.56 $7.56 $7.56 $7.56 106
2023-01-04 $7.79 $7.80 $7.58 $7.58 $7.58 4,517
2023-01-03 $7.72 $7.72 $7.72 $7.72 $7.72 375
2022-12-30 $7.75 $7.89 $7.61 $7.71 $7.71 7,455
2022-12-29 $7.65 $7.89 $7.65 $7.84 $7.84 3,606
2022-12-28 $7.64 $7.64 $7.64 $7.64 $7.64 94
2022-12-27 $7.71 $7.71 $7.61 $7.64 $7.64 1,917
2022-12-23 $7.57 $8.00 $7.57 $7.66 $7.66 17,996
2022-12-22 $7.64 $7.64 $7.64 $7.64 $7.64 130
2022-12-21 $7.65 $7.73 $7.52 $7.73 $7.73 4,752
2022-12-20 $7.73 $7.73 $7.66 $7.73 $7.73 4,637
2022-12-19 $7.71 $7.71 $7.66 $7.66 $7.66 1,275
2022-12-16 $7.66 $7.67 $7.66 $7.66 $7.66 2,341
2022-12-15 $7.83 $7.83 $7.53 $7.62 $7.62 1,371
2022-12-14 $7.67 $7.85 $7.52 $7.52 $7.52 16,631
2022-12-13 $7.84 $7.92 $7.81 $7.92 $7.92 9,778
2022-12-12 $7.74 $7.86 $7.74 $7.75 $7.75 3,713
2022-12-09 $7.78 $7.78 $7.74 $7.75 $7.75 3,495
2022-12-08 $7.62 $7.66 $7.60 $7.64 $7.64 1,894
2022-12-07 $7.67 $7.74 $7.57 $7.66 $7.66 13,780
2022-12-06 $7.84 $7.88 $7.75 $7.75 $7.75 4,790
2022-12-05 $7.56 $7.98 $7.56 $7.71 $7.71 4,337
2022-12-02 $7.63 $7.74 $7.46 $7.74 $7.74 3,687
2022-12-01 $7.70 $7.70 $7.50 $7.65 $7.65 12,350
2022-11-30 $7.75 $7.75 $7.75 $7.75 $7.75 227
2022-11-29 $7.62 $7.72 $7.62 $7.66 $7.66 1,854
2022-11-28 $7.71 $7.79 $7.71 $7.79 $7.79 727
2022-11-25 $7.93 $7.93 $7.93 $7.93 $7.93 174
2022-11-23 $7.75 $7.75 $7.75 $7.75 $7.75 567
2022-11-22 $7.71 $8.00 $7.71 $8.00 $8.00 1,523
2022-11-21 $7.91 $8.00 $7.74 $7.84 $7.84 4,577
2022-11-18 $7.86 $8.08 $7.86 $8.05 $7.89 4,796
2022-11-17 $7.94 $7.95 $7.77 $7.95 $7.79 15,486
2022-11-16 $8.10 $8.10 $7.85 $7.95 $7.79 8,603
2022-11-15 $7.96 $8.15 $7.96 $8.06 $7.90 10,437
2022-11-14 $8.10 $8.12 $7.91 $7.91 $7.75 10,988
2022-11-11 $8.00 $8.18 $7.95 $8.18 $8.02 11,672
2022-11-10 $7.93 $7.99 $7.93 $7.96 $7.80 3,119
2022-11-09 $7.93 $7.93 $7.92 $7.93 $7.77 631
2022-11-08 $8.00 $8.00 $7.79 $7.97 $7.81 18,909
2022-11-07 $8.42 $8.42 $8.01 $8.01 $7.85 925
2022-11-04 $8.01 $8.25 $8.01 $8.10 $8.10 1,655
2022-11-03 $8.31 $8.31 $8.31 $8.31 $8.31 68
2022-11-02 $8.31 $8.31 $8.31 $8.31 $8.31 327
2022-11-01 $8.29 $8.29 $8.11 $8.20 $8.20 783
2022-10-31 $8.20 $8.29 $8.20 $8.29 $8.29 2,879
2022-10-28 $8.11 $8.33 $8.11 $8.33 $8.33 1,610
2022-10-27 $7.78 $8.11 $7.78 $8.11 $8.11 912
2022-10-26 $7.99 $8.21 $7.99 $8.21 $8.21 4,186
2022-10-25 $7.72 $8.00 $7.66 $8.00 $8.00 3,480
2022-10-24 $7.52 $7.60 $7.52 $7.60 $7.60 868
2022-10-21 $7.58 $7.60 $7.41 $7.58 $7.58 2,863
2022-10-20 $7.51 $7.59 $7.50 $7.58 $7.58 1,092
2022-10-19 $7.55 $7.60 $7.55 $7.60 $7.60 3,621
2022-10-18 $7.46 $7.60 $7.41 $7.58 $7.58 5,986
2022-10-17 $7.28 $7.44 $7.28 $7.31 $7.31 1,316
2022-10-14 $7.42 $7.42 $7.42 $7.42 $7.42 10
2022-10-13 $7.24 $7.42 $7.20 $7.42 $7.42 1,018
2022-10-12 $7.37 $7.37 $7.23 $7.33 $7.33 766
2022-10-11 $7.38 $7.45 $7.37 $7.45 $7.45 1,250
2022-10-10 $7.50 $7.50 $7.26 $7.45 $7.45 1,423
2022-10-07 $7.37 $7.37 $7.37 $7.37 $7.37 366
2022-10-06 $7.54 $7.54 $7.30 $7.46 $7.46 996
2022-10-05 $7.30 $7.30 $7.30 $7.30 $7.30 105
2022-10-04 $7.56 $7.72 $7.34 $7.44 $7.44 1,328
2022-10-03 $7.40 $7.50 $7.27 $7.43 $7.43 14,533
2022-09-30 $7.49 $7.49 $7.28 $7.40 $7.40 750
2022-09-29 $7.28 $7.62 $7.28 $7.54 $7.54 862
2022-09-28 $7.31 $7.39 $7.31 $7.38 $7.38 448
2022-09-27 $7.30 $7.30 $7.27 $7.27 $7.27 1,426
2022-09-26 $7.26 $7.44 $7.26 $7.28 $7.28 829
2022-09-23 $7.40 $7.41 $7.31 $7.41 $7.41 663
2022-09-22 $7.79 $7.79 $7.47 $7.47 $7.47 1,437
2022-09-21 $7.80 $7.80 $7.47 $7.61 $7.61 3,081
2022-09-20 $7.47 $7.47 $7.42 $7.44 $7.44 1,936
2022-09-19 $7.49 $7.55 $7.42 $7.55 $7.55 2,563
2022-09-16 $7.66 $7.70 $7.54 $7.58 $7.58 5,794
2022-09-15 $7.60 $7.95 $7.60 $7.85 $7.85 2,944
2022-09-14 $7.88 $8.00 $7.65 $7.68 $7.68 50,531
2022-09-13 $7.75 $7.75 $7.46 $7.60 $7.60 2,506
2022-09-12 $7.81 $7.81 $7.71 $7.75 $7.75 3,926
2022-09-09 $7.26 $7.84 $7.26 $7.75 $7.75 65,003
2022-09-08 $7.61 $7.78 $7.15 $7.38 $7.38 22,936
2022-09-07 $7.86 $7.87 $7.66 $7.70 $7.70 8,713
2022-09-06 $7.90 $8.05 $7.85 $7.87 $7.87 2,898
2022-09-02 $7.82 $8.06 $7.72 $8.00 $8.00 12,219
2022-09-01 $8.10 $8.22 $8.01 $8.01 $8.01 7,420
2022-08-31 $8.26 $8.30 $7.91 $8.05 $8.05 20,525
2022-08-30 $8.36 $8.40 $8.27 $8.40 $8.40 1,480
2022-08-29 $8.23 $8.58 $8.08 $8.51 $8.51 12,229
2022-08-26 $8.10 $8.72 $8.06 $8.37 $8.37 26,156
2022-08-25 $7.60 $8.33 $7.60 $8.08 $8.08 23,861
2022-08-24 $7.65 $7.93 $7.58 $7.58 $7.58 16,121
2022-08-23 $7.78 $7.95 $7.50 $7.55 $7.55 9,966
2022-08-22 $8.20 $8.25 $7.45 $7.59 $7.59 36,933
2022-08-19 $8.21 $8.28 $8.21 $8.24 $8.24 1,267
2022-08-18 $8.40 $8.56 $8.28 $8.38 $8.38 5,548
2022-08-17 $8.49 $8.70 $8.30 $8.35 $8.35 7,155
2022-08-16 $8.53 $8.61 $8.36 $8.44 $8.44 7,328
2022-08-15 $9.25 $9.25 $8.61 $8.66 $8.66 5,669
2022-08-12 $9.04 $9.39 $9.00 $9.37 $9.37 10,006
2022-08-11 $9.59 $9.65 $8.82 $9.06 $9.06 23,524
2022-08-10 $9.68 $9.76 $9.30 $9.76 $9.49 14,641
2022-08-09 $9.77 $9.81 $9.49 $9.61 $9.34 14,996
2022-08-08 $9.54 $9.83 $9.54 $9.77 $9.50 12,178
2022-08-05 $9.28 $9.58 $9.28 $9.33 $9.07 10,541
2022-08-04 $9.42 $9.42 $9.39 $9.39 $9.12 1,052
2022-08-03 $9.39 $9.47 $9.26 $9.34 $9.08 3,818
2022-08-02 $9.35 $9.63 $9.25 $9.35 $9.09 11,133
2022-08-01 $9.25 $9.50 $9.15 $9.37 $9.11 15,151
2022-07-29 $8.75 $9.10 $8.70 $9.10 $8.85 4,633
2022-07-28 $9.12 $9.12 $8.70 $8.85 $8.60 2,642
2022-07-27 $8.58 $9.23 $8.45 $9.06 $8.81 13,074
2022-07-26 $8.32 $8.67 $8.30 $8.64 $8.40 9,638
2022-07-25 $8.32 $8.50 $7.95 $8.42 $8.19 9,675
2022-07-22 $8.11 $8.20 $8.03 $8.20 $7.97 2,174
2022-07-21 $8.13 $8.24 $8.08 $8.17 $7.94 7,943
2022-07-20 $8.00 $8.02 $7.91 $7.98 $7.76 2,531
2022-07-19 $7.91 $7.96 $7.75 $7.96 $7.73 1,416
2022-07-18 $7.96 $8.03 $7.86 $7.89 $7.67 5,387
2022-07-15 $7.82 $7.99 $7.71 $7.77 $7.55 10,751
2022-07-14 $7.96 $8.07 $7.79 $7.94 $7.72 212,702
2022-07-13 $8.00 $8.07 $7.79 $7.98 $7.76 15,388
2022-07-12 $8.00 $8.16 $7.90 $8.09 $7.86 401,596
2022-07-11 $8.12 $8.18 $7.88 $8.16 $7.93 9,802
2022-07-08 $8.09 $8.20 $7.86 $8.11 $7.89 16,773
2022-07-07 $8.20 $8.20 $7.91 $8.09 $7.86 9,225
2022-07-06 $8.16 $8.19 $8.07 $8.19 $7.96 1,885
2022-07-05 $8.07 $8.17 $8.07 $8.14 $7.91 3,974
2022-07-01 $8.02 $8.02 $8.02 $8.02 $7.80 30
2022-06-30 $8.14 $8.14 $7.90 $8.02 $7.80 2,680
2022-06-29 $8.04 $8.32 $7.90 $8.32 $8.09 2,602
2022-06-28 $8.15 $8.29 $8.15 $8.29 $8.05 1,186
2022-06-27 $8.17 $8.33 $8.17 $8.33 $8.09 370
2022-06-24 $8.24 $8.27 $8.01 $8.16 $7.93 1,505
2022-06-23 $8.24 $8.35 $7.84 $8.11 $7.88 11,443
2022-06-22 $8.30 $8.30 $8.13 $8.13 $7.90 1,076
2022-06-21 $8.16 $8.47 $8.07 $8.19 $7.96 2,706
2022-06-17 $8.14 $8.14 $8.05 $8.07 $7.84 6,177
2022-06-16 $8.46 $8.46 $8.11 $8.11 $7.88 6,094
2022-06-15 $8.66 $8.66 $8.42 $8.45 $8.21 3,943
2022-06-14 $8.56 $8.66 $8.56 $8.61 $8.37 1,126
2022-06-13 $9.00 $9.03 $8.53 $8.53 $8.29 2,119
2022-06-10 $8.77 $9.04 $8.77 $8.94 $8.69 759
2022-06-09 $8.90 $9.10 $8.85 $8.97 $8.72 4,047
2022-06-08 $9.11 $9.39 $8.84 $8.89 $8.64 11,894
2022-06-07 $8.86 $9.41 $8.84 $9.36 $9.10 5,371
2022-06-06 $9.10 $9.46 $8.81 $9.46 $9.20 1,768
2022-06-03 $8.81 $9.38 $8.77 $9.38 $9.12 10,739
2022-06-02 $8.99 $9.42 $8.95 $9.09 $8.84 4,006
2022-06-01 $9.06 $9.26 $8.70 $8.96 $8.71 8,448
2022-05-31 $9.41 $9.75 $9.01 $9.31 $9.05 14,761
2022-05-27 $9.02 $9.40 $9.01 $9.31 $9.05 6,243
2022-05-26 $9.50 $9.74 $8.94 $9.37 $9.11 21,531
2022-05-25 $8.94 $9.56 $8.88 $9.56 $9.30 4,089
2022-05-24 $8.39 $9.28 $8.39 $9.19 $8.93 15,122
2022-05-23 $8.57 $8.70 $8.36 $8.60 $8.36 6,415
2022-05-20 $8.27 $8.43 $8.11 $8.24 $8.01 6,743
2022-05-19 $8.27 $8.48 $8.27 $8.34 $8.11 8,993
2022-05-18 $8.38 $8.38 $8.16 $8.24 $8.01 2,485
2022-05-17 $8.43 $8.68 $8.17 $8.32 $8.08 8,367
2022-05-16 $8.22 $8.46 $8.14 $8.43 $8.19 6,581
2022-05-13 $8.38 $8.50 $8.05 $8.14 $7.91 5,269
2022-05-12 $8.57 $8.61 $8.24 $8.24 $8.01 12,101
2022-05-11 $9.07 $9.70 $8.73 $8.73 $8.49 21,303
2022-05-10 $9.15 $9.50 $8.97 $9.04 $8.79 6,990
2022-05-09 $9.96 $10.21 $8.98 $9.40 $9.14 26,336
2022-05-06 $10.34 $10.34 $9.76 $9.80 $9.26 21,226
2022-05-05 $10.00 $10.34 $9.62 $10.34 $9.77 19,346
2022-05-04 $10.08 $10.35 $9.79 $10.09 $9.53 20,765
2022-05-03 $8.83 $10.06 $8.83 $10.06 $9.51 49,640
2022-05-02 $8.71 $9.29 $8.60 $8.62 $8.15 19,982
2022-04-29 $8.48 $8.65 $8.34 $8.54 $8.07 4,947
2022-04-28 $8.51 $8.81 $8.20 $8.25 $7.80 6,010
2022-04-27 $8.77 $9.01 $8.49 $8.75 $8.27 9,406
2022-04-26 $9.64 $9.64 $8.70 $8.75 $8.27 16,214
2022-04-25 $9.10 $9.70 $9.06 $9.51 $8.99 7,611
2022-04-22 $9.43 $9.46 $9.28 $9.46 $8.94 4,169
2022-04-21 $9.72 $9.88 $9.33 $9.62 $9.09 2,181
2022-04-20 $9.45 $9.70 $9.45 $9.70 $9.17 2,389
2022-04-19 $9.20 $9.50 $9.14 $9.45 $8.93 7,383
2022-04-18 $9.81 $9.81 $9.21 $9.40 $8.88 14,860
2022-04-14 $9.58 $10.16 $9.58 $9.67 $9.14 6,898
2022-04-13 $9.71 $10.17 $9.51 $9.82 $9.28 6,949
2022-04-12 $10.05 $10.22 $9.45 $9.58 $9.05 17,919
2022-04-11 $9.87 $10.28 $9.87 $10.00 $9.45 9,787
2022-04-08 $10.08 $10.08 $9.70 $9.89 $9.34 2,936
2022-04-07 $9.91 $10.14 $9.63 $10.14 $9.58 13,338
2022-04-06 $9.98 $10.36 $9.95 $10.04 $9.49 12,168
2022-04-05 $10.33 $10.33 $9.77 $10.20 $9.64 10,125
2022-04-04 $9.76 $10.25 $9.76 $10.01 $9.46 11,636
2022-04-01 $9.72 $10.27 $9.53 $9.76 $9.22 9,782
2022-03-31 $10.00 $10.04 $9.63 $9.82 $9.28 18,275
2022-03-30 $10.35 $10.48 $9.73 $9.90 $9.36 26,266
2022-03-29 $10.08 $10.43 $9.64 $10.18 $9.62 17,243
2022-03-28 $9.53 $10.25 $9.29 $9.87 $9.33 23,724
2022-03-25 $9.35 $9.81 $9.20 $9.73 $9.19 13,600
2022-03-24 $9.30 $9.79 $8.65 $9.50 $8.98 34,899
2022-03-23 $9.35 $9.55 $8.62 $9.11 $8.61 22,236
2022-03-22 $8.71 $9.87 $8.70 $9.59 $9.06 16,287
2022-03-21 $8.50 $8.90 $8.27 $8.90 $8.41 14,894
2022-03-18 $8.15 $8.31 $8.10 $8.29 $7.83 14,912
2022-03-17 $7.58 $8.15 $7.58 $8.15 $7.70 18,679
2022-03-16 $8.16 $8.65 $7.92 $8.00 $7.56 38,570
2022-03-15 $8.17 $8.40 $7.57 $8.03 $7.59 17,346
2022-03-14 $8.28 $8.39 $8.06 $8.20 $7.75 7,036
2022-03-11 $8.43 $8.45 $8.25 $8.39 $7.93 7,869
2022-03-10 $8.56 $8.59 $8.25 $8.33 $7.87 4,106
2022-03-09 $8.88 $8.88 $8.41 $8.47 $8.00 22,978
2022-03-08 $8.86 $8.89 $8.41 $8.77 $8.29 14,310
2022-03-07 $8.95 $8.95 $8.41 $8.79 $8.31 12,639
2022-03-04 $8.80 $8.94 $8.80 $8.94 $8.45 2,802
2022-03-03 $8.83 $9.12 $8.78 $8.83 $8.34 3,827
2022-03-02 $9.10 $9.10 $8.52 $8.95 $8.46 16,838
2022-03-01 $8.98 $9.26 $8.98 $9.17 $8.67 3,823
2022-02-28 $9.06 $9.18 $8.82 $9.08 $8.58 7,945
2022-02-25 $9.21 $9.22 $9.13 $9.22 $8.71 632
2022-02-24 $9.13 $9.29 $9.08 $9.12 $8.62 4,110
2022-02-23 $9.65 $9.92 $9.32 $9.39 $8.87 9,911
2022-02-22 $9.77 $9.99 $9.63 $9.65 $9.12 10,054
2022-02-18 $9.83 $9.99 $9.79 $9.81 $9.27 4,754
2022-02-17 $10.20 $10.29 $9.82 $9.90 $9.36 5,201
2022-02-16 $9.83 $10.22 $9.83 $10.22 $9.49 5,711
2022-02-15 $10.03 $10.30 $9.92 $10.01 $9.29 6,212
2022-02-14 $10.20 $10.23 $9.83 $10.05 $9.33 27,880
2022-02-11 $10.24 $10.49 $10.10 $10.27 $9.53 14,004
2022-02-10 $9.48 $10.38 $9.37 $10.38 $9.63 38,267
2022-02-09 $9.17 $9.42 $9.00 $9.11 $8.45 3,881
2022-02-08 $8.77 $9.33 $8.77 $9.03 $8.38 10,446
2022-02-07 $8.40 $8.77 $8.40 $8.77 $8.14 6,058
2022-02-04 $8.68 $8.70 $8.32 $8.32 $7.72 4,407
2022-02-03 $8.80 $8.80 $8.24 $8.51 $7.90 9,349
2022-02-02 $8.61 $8.90 $8.61 $8.84 $8.20 4,080
2022-02-01 $8.66 $8.77 $8.52 $8.77 $8.14 4,768
2022-01-31 $9.00 $9.00 $8.78 $8.78 $8.15 2,901
2022-01-28 $8.16 $8.68 $8.15 $8.65 $8.03 10,291
2022-01-27 $8.68 $8.79 $8.31 $8.68 $8.06 8,983
2022-01-26 $8.43 $8.78 $8.43 $8.49 $7.88 8,027
2022-01-25 $8.10 $8.33 $8.01 $8.20 $7.61 5,864
2022-01-24 $8.05 $8.05 $7.91 $8.02 $7.44 8,398
2022-01-21 $8.05 $8.10 $8.05 $8.07 $7.49 3,152
2022-01-20 $8.08 $8.09 $8.04 $8.09 $7.51 4,406
2022-01-19 $8.13 $8.18 $8.04 $8.11 $7.53 1,385
2022-01-18 $8.09 $8.22 $8.09 $8.16 $7.57 9,014
2022-01-14 $8.47 $8.47 $8.05 $8.42 $7.81 1,999
2022-01-13 $8.06 $8.34 $8.00 $8.34 $7.74 5,291
2022-01-12 $7.90 $8.08 $7.86 $8.08 $7.50 14,207
2022-01-11 $8.07 $8.07 $7.96 $8.00 $7.42 12,524
2022-01-10 $8.20 $8.20 $8.05 $8.09 $7.51 4,357
2022-01-07 $8.25 $8.30 $8.20 $8.25 $7.66 3,398
2022-01-06 $8.29 $8.30 $8.22 $8.27 $7.68 6,965
2022-01-05 $8.29 $8.48 $8.22 $8.27 $7.68 8,060
2022-01-04 $8.70 $8.70 $8.33 $8.48 $7.87 14,845
2022-01-03 $8.75 $8.86 $8.75 $8.81 $8.18 5,302
2021-12-31 $8.71 $8.99 $8.59 $8.86 $8.22 30,422
2021-12-30 $10.00 $10.03 $8.50 $8.86 $8.22 65,240
2021-12-29 $9.81 $10.20 $9.61 $10.01 $9.29 16,342
2021-12-28 $9.47 $9.93 $9.47 $9.93 $9.22 13,381
2021-12-27 $9.50 $9.60 $9.27 $9.59 $8.90 8,614
2021-12-23 $8.75 $9.50 $8.15 $9.50 $8.82 29,155
2021-12-22 $8.68 $9.37 $8.68 $8.88 $8.24 15,818
2021-12-21 $8.59 $8.88 $8.59 $8.73 $8.10 6,910
2021-12-20 $8.58 $8.71 $8.44 $8.70 $8.07 7,687
2021-12-17 $8.63 $8.74 $8.57 $8.74 $8.11 2,992
2021-12-16 $9.00 $9.01 $8.58 $8.75 $8.12 19,235
2021-12-15 $8.46 $8.58 $8.35 $8.58 $7.96 6,864
2021-12-14 $8.60 $8.61 $8.40 $8.51 $7.90 5,346
2021-12-13 $9.02 $9.02 $8.60 $8.73 $8.10 5,701
2021-12-10 $9.44 $9.55 $9.10 $9.12 $8.46 3,008
2021-12-09 $8.90 $9.39 $8.90 $9.39 $8.71 4,009
2021-12-08 $8.53 $9.03 $8.53 $8.98 $8.33 3,649
2021-12-07 $8.54 $8.60 $8.33 $8.59 $7.97 5,400
2021-12-06 $8.68 $8.87 $8.31 $8.67 $8.05 2,227
2021-12-03 $8.94 $8.97 $8.51 $8.61 $7.99 4,605
2021-12-02 $8.91 $9.13 $8.48 $8.90 $8.26 7,480
2021-12-01 $9.44 $9.46 $8.84 $8.98 $8.33 8,152
2021-11-30 $9.62 $9.81 $9.26 $9.26 $8.60 9,338
2021-11-29 $10.32 $10.32 $9.52 $9.82 $9.11 9,209
2021-11-26 $10.19 $10.19 $9.99 $10.01 $9.29 4,382
2021-11-24 $9.89 $10.39 $9.89 $10.39 $9.65 13,173
2021-11-23 $10.18 $10.28 $9.84 $10.01 $9.29 13,670
2021-11-22 $10.48 $10.48 $10.06 $10.29 $9.55 5,006
2021-11-19 $10.77 $10.95 $10.58 $10.58 $9.82 12,328
2021-11-18 $10.86 $11.00 $10.79 $10.80 $10.02 8,010
2021-11-17 $10.87 $10.87 $10.77 $10.80 $10.02 3,009
2021-11-16 $11.03 $11.03 $10.75 $10.76 $9.99 4,281
2021-11-15 $10.98 $10.98 $10.65 $10.92 $10.13 13,680
2021-11-12 $11.00 $11.00 $10.79 $10.81 $10.03 13,218
2021-11-11 $11.45 $11.45 $11.24 $11.43 $9.82 21,557
2021-11-10 $11.33 $11.45 $11.21 $11.38 $9.78 10,298
2021-11-09 $11.35 $11.45 $11.13 $11.25 $9.67 23,893
2021-11-08 $11.15 $11.72 $11.15 $11.35 $9.75 37,388
2021-11-05 $11.08 $11.15 $11.01 $11.14 $9.57 13,199
2021-11-04 $11.15 $11.15 $11.02 $11.14 $9.57 8,510
2021-11-03 $11.15 $11.15 $10.98 $11.07 $9.51 1,542
2021-11-02 $11.01 $11.20 $11.01 $11.15 $9.58 2,461
2021-11-01 $11.26 $11.50 $10.99 $11.09 $9.53 16,575
2021-10-29 $11.00 $11.09 $10.88 $11.09 $9.53 9,964
2021-10-28 $10.94 $11.03 $10.91 $11.03 $9.48 1,608
2021-10-27 $10.91 $10.99 $10.91 $10.91 $9.38 2,664
2021-10-26 $11.10 $11.10 $10.88 $10.93 $9.39 10,472
2021-10-25 $11.27 $11.27 $11.06 $11.11 $9.55 12,799
2021-10-22 $11.15 $11.35 $11.10 $11.15 $9.58 17,217
2021-10-21 $10.98 $11.20 $10.70 $11.13 $9.56 19,927
2021-10-20 $11.20 $11.35 $11.20 $11.35 $9.75 2,029
2021-10-19 $11.12 $11.12 $11.04 $11.07 $9.51 4,168
2021-10-18 $11.36 $11.39 $11.13 $11.13 $9.56 2,714
2021-10-15 $11.39 $11.39 $11.20 $11.29 $9.70 2,247
2021-10-14 $11.95 $11.95 $11.40 $11.49 $9.87 6,532
2021-10-13 $11.27 $11.53 $11.22 $11.45 $9.84 2,590
2021-10-12 $11.23 $11.32 $11.20 $11.25 $9.67 7,942
2021-10-11 $10.85 $11.71 $10.85 $11.23 $9.65 14,679
2021-10-08 $10.79 $10.86 $10.70 $10.86 $9.33 1,439
2021-10-07 $10.80 $10.85 $10.80 $10.85 $9.32 487
2021-10-06 $10.70 $10.99 $10.70 $10.70 $9.19 2,934
2021-10-05 $10.84 $11.02 $10.73 $10.77 $9.26 2,651
2021-10-04 $11.24 $11.24 $10.70 $10.84 $9.32 3,087
2021-10-01 $11.27 $11.44 $11.25 $11.27 $9.68 4,199
2021-09-30 $11.33 $11.64 $11.03 $11.35 $9.75 4,404
2021-09-29 $11.23 $11.44 $11.23 $11.44 $9.83 2,690
2021-09-28 $11.50 $11.54 $11.35 $11.35 $9.75 8,181
2021-09-27 $11.44 $11.58 $11.40 $11.58 $9.95 6,661
2021-09-24 $11.19 $11.35 $11.19 $11.34 $9.74 6,728
2021-09-23 $11.26 $11.48 $11.20 $11.34 $9.74 12,954
2021-09-22 $11.17 $11.35 $11.17 $11.35 $9.75 3,625
2021-09-21 $11.15 $11.36 $11.15 $11.28 $9.69 4,627
2021-09-20 $11.50 $11.50 $11.15 $11.15 $9.58 11,452
2021-09-17 $12.28 $12.49 $11.87 $11.87 $10.20 11,289
2021-09-16 $12.51 $12.59 $12.33 $12.40 $10.66 16,110
2021-09-15 $12.90 $12.91 $12.49 $12.55 $10.78 34,604
2021-09-14 $12.30 $12.98 $12.15 $12.50 $10.74 20,156
2021-09-13 $12.34 $12.42 $12.34 $12.42 $10.67 913
2021-09-10 $11.87 $12.84 $11.86 $12.32 $10.59 12,990
2021-09-09 $11.62 $11.84 $11.61 $11.61 $9.98 6,497
2021-09-08 $11.80 $11.89 $11.61 $11.72 $10.07 4,581
2021-09-07 $11.49 $11.71 $11.28 $11.62 $9.99 17,143
2021-09-03 $10.90 $11.48 $10.90 $11.36 $9.76 8,144
2021-09-02 $11.25 $11.35 $10.90 $11.01 $9.46 11,556
2021-09-01 $11.30 $11.50 $11.30 $11.31 $9.72 3,954
2021-08-31 $11.71 $11.71 $11.06 $11.34 $9.74 11,743
2021-08-30 $12.25 $12.25 $11.19 $11.39 $9.78 35,935
2021-08-27 $11.72 $11.72 $11.10 $11.34 $9.74 12,145
2021-08-26 $11.72 $12.05 $11.72 $11.72 $10.07 4,251
2021-08-25 $11.71 $12.07 $11.62 $11.86 $10.19 7,022
2021-08-24 $11.82 $11.90 $11.71 $11.72 $10.07 5,855
2021-08-23 $11.80 $12.05 $11.61 $11.94 $10.26 5,302
2021-08-20 $11.74 $11.96 $11.53 $11.74 $10.09 6,982
2021-08-19 $12.00 $12.23 $11.70 $11.86 $10.19 7,450
2021-08-18 $12.34 $12.34 $12.00 $12.07 $10.37 5,165
2021-08-17 $12.28 $12.98 $12.00 $12.21 $10.49 8,033
2021-08-16 $12.03 $12.20 $12.00 $12.10 $10.40 4,012
2021-08-13 $12.76 $12.79 $12.15 $12.18 $10.47 17,969
2021-08-12 $13.62 $13.62 $12.75 $12.75 $10.96 16,021
2021-08-11 $13.32 $13.55 $13.03 $13.38 $11.50 6,075
2021-08-10 $13.89 $13.89 $13.03 $13.53 $11.63 10,280
2021-08-09 $13.55 $13.76 $13.40 $13.76 $11.82 9,215
2021-08-06 $14.02 $14.02 $13.30 $13.52 $11.62 20,504
2021-08-05 $14.55 $14.96 $14.01 $14.18 $12.19 21,891
2021-08-04 $14.21 $14.93 $14.21 $14.83 $12.74 20,089
2021-08-03 $14.00 $15.26 $14.00 $14.10 $12.12 42,775
2021-08-02 $14.00 $14.00 $13.49 $13.99 $12.02 6,995
2021-07-30 $14.11 $14.35 $14.00 $14.10 $12.11 13,223
2021-07-29 $14.18 $14.35 $14.15 $14.17 $12.18 4,680
2021-07-28 $13.62 $14.34 $13.55 $14.33 $12.31 15,857
2021-07-27 $14.15 $14.31 $13.60 $13.60 $11.69 3,765
2021-07-26 $14.41 $14.41 $14.06 $14.16 $12.17 6,022
2021-07-23 $14.70 $14.80 $14.30 $14.42 $12.39 4,288
2021-07-22 $15.84 $16.35 $13.78 $14.58 $12.53 36,774
2021-07-21 $15.31 $15.72 $15.18 $15.65 $13.45 49,514
2021-07-20 $14.53 $15.42 $14.12 $15.22 $13.08 61,533
2021-07-19 $14.70 $14.71 $14.15 $14.52 $12.48 29,433
2021-07-16 $14.09 $14.09 $13.76 $13.76 $11.82 11,304
2021-07-15 $14.07 $14.08 $13.83 $13.97 $12.00 9,241
2021-07-14 $14.20 $14.50 $14.15 $14.15 $12.16 1,865
2021-07-13 $14.18 $14.39 $14.16 $14.27 $12.26 4,571
2021-07-12 $14.07 $14.35 $14.05 $14.25 $12.25 2,313
2021-07-09 $14.18 $14.95 $13.86 $14.12 $12.13 24,726
2021-07-08 $12.65 $14.30 $12.56 $13.86 $11.91 69,660
2021-07-07 $12.60 $12.98 $12.60 $12.78 $10.98 4,714
2021-07-06 $12.93 $12.99 $12.65 $12.66 $10.88 6,345
2021-07-02 $12.35 $12.99 $12.35 $12.88 $11.07 7,950
2021-07-01 $12.05 $12.39 $12.05 $12.36 $10.62 5,178
2021-06-30 $12.47 $12.47 $11.91 $12.17 $10.45 27,214
2021-06-29 $12.74 $12.80 $12.43 $12.43 $10.68 17,020
2021-06-28 $12.83 $12.92 $12.57 $12.57 $10.80 7,969
2021-06-25 $12.75 $13.02 $12.65 $12.76 $10.97 3,542
2021-06-24 $12.71 $12.98 $12.71 $12.83 $11.02 692
2021-06-23 $12.65 $12.90 $12.53 $12.76 $10.97 8,353
2021-06-22 $12.96 $13.20 $12.62 $12.65 $10.87 4,639
2021-06-21 $12.55 $13.10 $12.55 $13.00 $11.17 7,733
2021-06-18 $13.10 $13.10 $12.66 $12.70 $10.91 2,039
2021-06-17 $13.15 $13.29 $12.90 $12.90 $11.09 5,525
2021-06-16 $12.68 $13.10 $12.68 $13.01 $11.18 8,245
2021-06-15 $13.00 $13.11 $13.00 $13.11 $11.27 2,709
2021-06-14 $12.98 $13.34 $12.78 $12.90 $11.09 1,994
2021-06-11 $13.30 $13.32 $12.70 $13.00 $11.17 9,122
2021-06-10 $12.96 $13.29 $12.65 $13.29 $11.42 16,326
2021-06-09 $12.81 $12.89 $12.66 $12.81 $11.01 8,010
2021-06-08 $12.80 $12.99 $12.70 $12.70 $10.91 5,849
2021-06-07 $13.10 $13.10 $12.62 $12.80 $11.00 6,502
2021-06-04 $13.03 $13.57 $12.82 $13.18 $11.33 13,206
2021-06-03 $12.68 $13.44 $12.68 $13.28 $11.41 28,459
2021-06-02 $13.70 $13.87 $12.91 $12.92 $11.10 30,339
2021-06-01 $14.64 $14.97 $13.85 $13.98 $12.01 23,916
2021-05-28 $14.25 $14.70 $14.25 $14.40 $12.37 12,639
2021-05-27 $14.42 $14.94 $14.19 $14.45 $12.42 36,410
2021-05-26 $14.35 $15.00 $14.32 $14.42 $12.39 33,640
2021-05-25 $14.74 $14.74 $14.35 $14.35 $12.33 8,132
2021-05-24 $15.37 $15.49 $14.75 $14.79 $12.71 17,386
2021-05-21 $15.06 $15.75 $14.95 $15.01 $12.90 21,197
2021-05-20 $14.30 $15.24 $14.21 $15.20 $13.06 27,788
2021-05-19 $14.10 $14.40 $14.00 $14.37 $12.35 10,974
2021-05-18 $14.09 $14.63 $13.85 $14.18 $12.19 11,454
2021-05-17 $14.41 $14.65 $13.79 $14.41 $12.38 20,061
2021-05-14 $14.64 $14.77 $14.38 $14.58 $12.53 21,902
2021-05-13 $14.50 $14.94 $13.98 $14.78 $12.70 42,159
2021-05-12 $14.75 $15.01 $14.53 $14.84 $12.75 62,697
2021-05-11 $14.62 $15.00 $14.15 $14.75 $12.68 42,543
2021-05-10 $14.89 $15.78 $14.73 $14.90 $12.80 87,724
2021-05-07 $15.65 $15.65 $13.96 $14.60 $12.55 137,400
2021-05-06 $14.15 $15.82 $14.12 $15.34 $13.18 291,666
2021-05-05 $12.95 $14.10 $12.65 $14.10 $12.12 114,035
2021-05-04 $13.03 $13.34 $12.30 $13.15 $11.30 62,940
2021-05-03 $10.85 $14.00 $10.85 $13.03 $11.20 289,811
2021-04-30 $10.30 $10.98 $10.30 $10.67 $9.16 18,826
2021-04-29 $9.93 $10.65 $9.93 $10.28 $8.84 37,434
2021-04-28 $9.49 $9.93 $9.49 $9.92 $8.52 58,945
2021-04-27 $8.71 $9.50 $8.71 $9.40 $8.08 45,186
2021-04-26 $8.55 $8.63 $8.41 $8.61 $7.40 13,629
2021-04-23 $8.39 $8.60 $8.27 $8.49 $7.29 11,391
2021-04-22 $8.18 $8.42 $8.03 $8.30 $7.13 7,536
2021-04-21 $8.30 $8.36 $8.10 $8.29 $7.12 3,135
2021-04-20 $8.45 $8.47 $7.73 $8.15 $7.00 12,939
2021-04-19 $8.86 $8.86 $8.48 $8.51 $7.31 9,366
2021-04-16 $8.71 $8.97 $8.56 $8.77 $7.54 12,250
2021-04-15 $8.85 $8.85 $8.39 $8.64 $7.42 8,164
2021-04-14 $8.48 $8.96 $8.48 $8.89 $7.64 6,713
2021-04-13 $8.63 $8.63 $8.38 $8.45 $7.26 6,376
2021-04-12 $8.67 $8.75 $8.65 $8.65 $7.43 5,168
2021-04-09 $8.85 $8.85 $8.67 $8.73 $7.50 3,539
2021-04-08 $8.96 $9.08 $8.82 $8.82 $7.58 4,786
2021-04-07 $9.27 $9.27 $8.87 $9.10 $7.82 2,224
2021-04-06 $9.19 $9.30 $9.19 $9.29 $7.98 9,622
2021-04-05 $8.92 $9.20 $8.80 $9.19 $7.90 16,447
2021-04-01 $8.72 $8.81 $8.47 $8.71 $7.48 5,436
2021-03-31 $8.98 $9.00 $8.65 $8.72 $7.49 17,793
2021-03-30 $8.41 $8.87 $8.27 $8.73 $7.50 15,122
2021-03-29 $8.36 $8.53 $8.30 $8.30 $7.13 12,909
2021-03-26 $8.27 $8.43 $8.25 $8.30 $7.13 8,362
2021-03-25 $8.31 $8.40 $8.21 $8.27 $7.11 2,353
2021-03-24 $8.65 $8.65 $8.21 $8.43 $7.24 4,695
2021-03-23 $8.48 $8.48 $8.15 $8.44 $7.25 5,998
2021-03-22 $8.81 $8.97 $8.45 $8.61 $7.40 5,634
2021-03-19 $9.02 $9.02 $8.80 $8.91 $7.66 7,003
2021-03-18 $9.05 $9.19 $9.05 $9.05 $7.78 4,944
2021-03-17 $9.12 $9.12 $8.99 $9.00 $7.73 10,014
2021-03-16 $9.19 $9.19 $9.00 $9.05 $7.78 5,566
2021-03-15 $9.05 $9.28 $8.94 $9.13 $7.84 7,139
2021-03-12 $9.15 $9.25 $8.83 $9.10 $7.82 3,942
2021-03-11 $9.23 $9.38 $8.90 $9.10 $7.82 8,850
2021-03-10 $9.38 $9.38 $9.24 $9.30 $7.99 827
2021-03-09 $9.15 $9.40 $9.15 $9.38 $8.06 8,370
2021-03-08 $8.69 $9.25 $8.69 $9.19 $7.90 12,590
2021-03-05 $8.80 $8.98 $8.50 $8.87 $7.62 18,352
2021-03-04 $9.01 $9.22 $8.86 $8.86 $7.61 12,133
2021-03-03 $9.22 $9.22 $9.01 $9.20 $7.90 3,612
2021-03-02 $9.13 $9.30 $9.13 $9.22 $7.92 7,895
2021-03-01 $9.00 $9.20 $8.78 $9.14 $7.86 25,111
2021-02-26 $8.98 $8.98 $8.98 $8.98 $7.72 486
2021-02-25 $8.76 $9.01 $8.53 $9.00 $7.73 3,748
2021-02-24 $8.67 $8.78 $8.67 $8.75 $7.52 4,172
2021-02-23 $8.69 $8.78 $8.69 $8.75 $7.52 6,072
2021-02-22 $8.83 $8.83 $8.76 $8.78 $7.54 1,006
2021-02-19 $9.00 $9.00 $8.63 $8.94 $7.68 4,866
2021-02-18 $9.05 $9.05 $8.90 $9.02 $7.75 6,701
2021-02-17 $9.05 $9.30 $9.01 $9.26 $7.96 25,000
2021-02-16 $9.04 $9.40 $9.03 $9.23 $7.93 22,618
2021-02-12 $9.34 $9.34 $9.15 $9.22 $7.92 13,989
2021-02-11 $8.54 $9.35 $8.54 $9.35 $8.03 7,121
2021-02-10 $9.24 $9.34 $9.00 $9.00 $7.73 6,737
2021-02-09 $9.15 $9.44 $9.15 $9.23 $7.93 17,544
2021-02-08 $8.74 $9.34 $8.74 $9.24 $7.94 42,560
2021-02-05 $8.40 $8.95 $8.10 $8.64 $7.42 21,128
2021-02-04 $8.11 $8.58 $8.09 $8.58 $7.37 9,815
2021-02-03 $8.28 $8.28 $7.97 $8.12 $6.98 15,954
2021-02-02 $7.79 $8.29 $7.66 $8.22 $7.06 21,980
2021-02-01 $7.49 $7.70 $7.45 $7.70 $6.62 19,251
2021-01-29 $7.28 $7.85 $7.24 $7.54 $6.48 25,611
2021-01-28 $7.49 $7.49 $7.26 $7.36 $6.32 2,295
2021-01-27 $7.49 $7.87 $7.26 $7.26 $6.24 10,291
2021-01-26 $7.30 $7.45 $7.08 $7.45 $6.40 7,716
2021-01-25 $7.14 $7.49 $7.06 $7.43 $6.38 7,535
2021-01-22 $7.66 $7.71 $7.16 $7.29 $6.26 28,280
2021-01-21 $7.66 $7.66 $7.46 $7.46 $6.41 4,606
2021-01-20 $7.80 $7.87 $7.36 $7.50 $6.45 14,911
2021-01-19 $7.24 $7.54 $7.16 $7.49 $6.44 11,795
2021-01-15 $7.94 $7.94 $7.39 $7.49 $6.44 19,760
2021-01-14 $7.80 $8.82 $7.23 $7.55 $6.49 92,514
2021-01-13 $5.74 $7.69 $5.72 $7.68 $6.60 66,976
2021-01-12 $5.70 $5.76 $5.65 $5.72 $4.92 29,787
2021-01-11 $5.70 $5.70 $5.50 $5.68 $4.88 5,435
2021-01-08 $5.50 $5.79 $5.50 $5.68 $4.88 15,233
2021-01-07 $5.30 $5.49 $5.29 $5.49 $4.72 10,937
2021-01-06 $5.01 $5.32 $4.95 $5.26 $4.52 51,564
2021-01-05 $4.86 $5.02 $4.86 $4.93 $4.23 25,827
2021-01-04 $5.00 $5.06 $4.92 $4.92 $4.23 11,856
2020-12-31 $4.95 $4.97 $4.91 $4.95 $4.25 23,574
2020-12-30 $5.00 $5.00 $4.90 $4.95 $4.25 12,486
2020-12-29 $4.87 $4.99 $4.86 $4.96 $4.26 14,393
2020-12-28 $5.00 $5.30 $4.86 $4.98 $4.28 29,670
2020-12-24 $5.00 $5.00 $4.87 $5.00 $4.30 2,289
2020-12-23 $4.83 $5.00 $4.82 $4.99 $4.29 10,216
2020-12-22 $4.77 $4.86 $4.66 $4.68 $4.02 13,245
2020-12-21 $5.00 $5.00 $4.67 $4.74 $4.07 8,888
2020-12-18 $5.05 $5.05 $4.82 $4.84 $4.16 33,582
2020-12-17 $4.88 $5.08 $4.88 $5.05 $4.34 25,418
2020-12-16 $4.86 $5.04 $4.82 $5.04 $4.33 52,918
2020-12-15 $4.86 $4.93 $4.78 $4.93 $4.24 5,243
2020-12-14 $5.04 $5.07 $4.84 $4.84 $4.16 25,526
2020-12-11 $5.04 $5.04 $5.00 $5.04 $4.33 17,385
2020-12-10 $4.95 $5.05 $4.95 $5.04 $4.33 31,947
2020-12-09 $4.92 $5.05 $4.77 $5.00 $4.30 45,934
2020-12-08 $4.86 $4.96 $4.76 $4.83 $4.15 23,323
2020-12-07 $4.90 $5.09 $4.72 $4.97 $4.27 36,254
2020-12-04 $4.80 $5.04 $4.80 $4.90 $4.21 20,840
2020-12-03 $5.23 $5.25 $4.82 $4.82 $4.14 44,425
2020-12-02 $4.80 $5.33 $4.80 $5.20 $4.47 69,184
2020-12-01 $4.80 $5.03 $4.75 $4.80 $4.12 60,994
2020-11-30 $4.36 $4.91 $4.36 $4.68 $4.02 53,641
2020-11-27 $4.19 $4.50 $4.19 $4.48 $3.85 21,139
2020-11-25 $4.23 $4.35 $4.22 $4.29 $3.69 12,667
2020-11-24 $4.14 $4.49 $4.14 $4.30 $3.70 62,216
2020-11-23 $4.37 $4.49 $4.20 $4.30 $3.70 23,000
2020-11-20 $4.20 $4.47 $4.15 $4.40 $3.78 26,049
2020-11-19 $4.32 $4.41 $4.21 $4.26 $3.66 8,253
2020-11-18 $4.14 $4.56 $4.14 $4.32 $3.71 20,995
2020-11-17 $4.18 $4.35 $4.18 $4.19 $3.60 10,287
2020-11-16 $4.40 $4.49 $4.32 $4.32 $3.71 2,436
2020-11-13 $4.19 $4.37 $4.18 $4.33 $3.72 14,600
2020-11-12 $4.28 $4.28 $4.23 $4.25 $3.65 1,238
2020-11-11 $4.23 $4.42 $4.23 $4.34 $3.73 14,804
2020-11-10 $4.00 $4.33 $4.00 $4.31 $3.70 25,863
2020-11-09 $3.84 $4.15 $3.82 $4.02 $3.45 19,462
2020-11-06 $3.80 $3.86 $3.80 $3.85 $3.31 6,462
2020-11-05 $3.76 $3.86 $3.76 $3.85 $3.31 3,019
2020-11-04 $3.83 $3.85 $3.74 $3.85 $3.31 5,383
2020-11-03 $3.73 $3.86 $3.73 $3.74 $3.21 4,540
2020-11-02 $3.91 $3.91 $3.71 $3.79 $3.26 4,584
2020-10-30 $3.79 $4.04 $3.76 $3.76 $3.23 16,489
2020-10-29 $4.01 $4.01 $3.86 $3.86 $3.32 8,845
2020-10-28 $3.79 $4.00 $3.79 $4.00 $3.44 9,020
2020-10-27 $4.00 $4.00 $3.90 $3.94 $3.39 33,534
2020-10-26 $3.89 $4.19 $3.89 $4.16 $3.57 2,198
2020-10-23 $3.96 $4.00 $3.96 $4.00 $3.44 5,704
2020-10-22 $4.24 $4.24 $3.99 $3.99 $3.43 29,698
2020-10-21 $4.23 $4.38 $4.15 $4.15 $3.57 4,895
2020-10-20 $4.41 $4.49 $4.23 $4.31 $3.70 12,186
2020-10-19 $4.42 $4.59 $4.42 $4.56 $3.92 4,922
2020-10-16 $4.12 $4.57 $4.12 $4.50 $3.86 27,615
2020-10-15 $4.26 $4.26 $4.15 $4.21 $3.61 6,651
2020-10-14 $4.15 $4.25 $4.00 $4.17 $3.58 15,950
2020-10-13 $4.42 $4.42 $4.12 $4.25 $3.65 29,931
2020-10-12 $4.47 $4.54 $4.31 $4.32 $3.71 14,855
2020-10-09 $4.83 $4.83 $4.30 $4.43 $3.81 40,384
2020-10-08 $4.90 $4.90 $4.64 $4.83 $4.15 14,823
2020-10-07 $5.04 $5.04 $4.72 $4.82 $4.14 31,097
2020-10-06 $4.99 $5.03 $4.55 $4.77 $4.10 69,373
2020-10-05 $3.85 $5.59 $3.85 $4.80 $4.12 456,577
2020-10-02 $4.51 $4.51 $3.53 $3.80 $3.27 121,755
2020-10-01 $4.91 $4.91 $4.58 $4.65 $4.00 16,583
2020-09-30 $5.05 $5.27 $4.91 $4.91 $4.22 8,561
2020-09-29 $5.09 $5.11 $4.90 $5.11 $4.39 8,596
2020-09-28 $5.27 $5.38 $5.10 $5.21 $4.48 6,394
2020-09-25 $5.14 $5.23 $5.13 $5.15 $4.43 6,674
2020-09-24 $5.03 $5.11 $4.80 $5.01 $4.31 15,964
2020-09-23 $5.35 $5.35 $4.90 $4.96 $4.26 22,128
2020-09-22 $5.28 $5.43 $5.11 $5.24 $4.50 19,338
2020-09-21 $5.60 $5.60 $5.11 $5.29 $4.55 74,954
2020-09-18 $5.50 $5.68 $5.42 $5.60 $4.81 23,639
2020-09-17 $5.62 $5.82 $5.44 $5.53 $4.75 129,813
2020-09-16 $6.25 $6.31 $5.50 $5.62 $4.83 105,040
2020-09-15 $6.55 $6.60 $6.04 $6.04 $5.19 53,431
2020-09-14 $6.99 $6.99 $6.30 $6.65 $5.71 33,943
2020-09-11 $7.14 $7.16 $6.96 $7.01 $6.03 19,781
2020-09-10 $7.17 $7.25 $7.10 $7.15 $6.15 11,979
2020-09-09 $7.70 $7.70 $7.09 $7.18 $6.17 63,799
2020-09-08 $7.73 $7.90 $7.60 $7.81 $6.71 13,325
2020-09-04 $7.80 $7.80 $7.72 $7.80 $6.70 3,448
2020-09-03 $7.81 $7.90 $7.78 $7.78 $6.69 4,203
2020-09-02 $7.75 $7.86 $7.69 $7.79 $6.70 2,223
2020-09-01 $7.77 $7.87 $7.69 $7.87 $6.76 5,353
2020-08-31 $7.94 $8.05 $7.88 $7.90 $6.79 6,642
2020-08-28 $8.02 $8.02 $8.02 $8.02 $6.89 84
2020-08-27 $8.03 $8.08 $8.02 $8.02 $6.89 5,827
2020-08-26 $8.00 $8.01 $7.97 $7.98 $6.86 1,177
2020-08-25 $8.00 $8.00 $8.00 $8.00 $6.87 1,334
2020-08-24 $7.97 $7.98 $7.94 $7.95 $6.83 697
2020-08-21 $8.00 $8.05 $8.00 $8.01 $6.88 5,119
2020-08-20 $8.03 $8.04 $7.90 $8.03 $6.90 2,579
2020-08-19 $8.00 $8.08 $8.00 $8.05 $6.92 18,039
2020-08-18 $8.15 $8.15 $8.00 $8.05 $6.92 5,032
2020-08-17 $8.00 $8.09 $8.00 $8.00 $6.87 1,238
2020-08-14 $7.94 $7.94 $7.94 $7.94 $6.82 235
2020-08-13 $7.84 $7.99 $7.74 $7.74 $6.65 2,768
2020-08-12 $8.18 $8.18 $7.78 $7.78 $6.69 1,832
2020-08-11 $8.00 $8.00 $8.00 $8.00 $6.87 1,109
2020-08-10 $8.04 $8.07 $8.04 $8.07 $6.93 1,115
2020-08-07 $7.74 $7.82 $7.74 $7.82 $6.72 264
2020-08-06 $8.05 $8.05 $7.73 $7.88 $6.77 1,647
2020-08-05 $7.56 $8.27 $7.53 $7.91 $6.80 11,138
2020-08-04 $7.62 $7.62 $7.60 $7.60 $6.53 1,442
2020-08-03 $7.58 $7.63 $7.58 $7.60 $6.53 1,425
2020-07-31 $7.85 $7.85 $7.50 $7.59 $6.52 5,839
2020-07-30 $7.66 $7.71 $7.64 $7.70 $6.62 1,247
2020-07-29 $7.68 $7.73 $7.68 $7.73 $6.64 410
2020-07-28 $7.74 $7.74 $7.74 $7.74 $6.65 338
2020-07-27 $7.74 $7.74 $7.74 $7.74 $6.65 276
2020-07-24 $7.61 $7.87 $7.60 $7.87 $6.76 3,065
2020-07-23 $7.87 $7.87 $7.87 $7.87 $6.76 48
2020-07-22 $7.96 $7.98 $7.64 $7.87 $6.76 6,091
2020-07-21 $7.72 $7.99 $7.72 $7.85 $6.75 2,689
2020-07-20 $7.65 $7.67 $7.65 $7.67 $6.59 2,079
2020-07-17 $7.51 $7.81 $7.50 $7.81 $6.71 6,901
2020-07-16 $7.65 $7.69 $7.51 $7.51 $6.45 4,315
2020-07-15 $7.70 $7.70 $7.61 $7.67 $6.59 1,108
2020-07-14 $7.55 $7.60 $7.36 $7.40 $6.36 4,191
2020-07-13 $7.55 $7.55 $7.55 $7.55 $6.49 186
2020-07-10 $7.45 $7.45 $7.45 $7.45 $6.40 208
2020-07-09 $7.50 $7.63 $7.28 $7.32 $6.29 3,965
2020-07-08 $7.86 $7.86 $7.50 $7.55 $6.49 5,817
2020-07-07 $7.65 $7.74 $7.49 $7.49 $6.44 2,518
2020-07-06 $7.80 $7.80 $7.80 $7.80 $6.70 398
2020-07-02 $7.87 $7.87 $7.86 $7.86 $6.75 308
2020-07-01 $7.80 $7.80 $7.80 $7.80 $6.70 195
2020-06-30 $7.70 $7.70 $7.60 $7.60 $6.53 10,237
2020-06-29 $7.58 $7.69 $7.55 $7.55 $6.49 426
2020-06-26 $8.00 $8.00 $7.47 $7.51 $6.45 15,939
2020-06-25 $7.75 $7.89 $7.75 $7.75 $6.66 2,352
2020-06-24 $8.09 $8.09 $7.75 $7.75 $6.66 4,042
2020-06-23 $8.29 $8.58 $8.16 $8.16 $7.01 2,973
2020-06-22 $8.09 $8.42 $8.09 $8.42 $7.24 2,172
2020-06-19 $8.60 $8.60 $8.29 $8.30 $7.13 2,685
2020-06-18 $8.50 $8.50 $8.45 $8.50 $7.30 2,710
2020-06-17 $8.72 $8.73 $8.50 $8.50 $7.30 4,261
2020-06-16 $8.74 $8.74 $8.57 $8.70 $7.48 15,098
2020-06-15 $8.54 $8.71 $8.52 $8.58 $7.37 7,778
2020-06-12 $8.98 $8.98 $8.75 $8.75 $7.52 2,698
2020-06-11 $8.80 $8.83 $8.50 $8.50 $7.30 1,848
2020-06-10 $8.96 $9.02 $8.96 $9.02 $7.75 219
2020-06-09 $8.91 $9.16 $8.91 $9.11 $7.83 5,045
2020-06-08 $8.69 $8.97 $8.61 $8.97 $7.71 6,457
2020-06-05 $8.28 $8.75 $8.28 $8.56 $7.36 6,383
2020-06-04 $8.08 $8.23 $8.08 $8.21 $7.06 5,935
2020-06-03 $8.00 $8.00 $7.90 $7.96 $6.84 1,703
2020-06-02 $7.84 $7.93 $7.80 $7.88 $6.77 6,041
2020-06-01 $7.77 $7.89 $7.57 $7.85 $6.75 7,403
2020-05-29 $7.79 $8.14 $7.60 $7.60 $6.53 6,067
2020-05-28 $8.11 $8.11 $7.88 $7.88 $6.77 1,007
2020-05-27 $7.57 $7.71 $7.57 $7.60 $6.53 4,719
2020-05-26 $7.56 $7.75 $7.56 $7.57 $6.51 3,301
2020-05-22 $7.60 $7.96 $7.58 $7.96 $6.84 1,724
2020-05-21 $7.80 $8.05 $7.58 $8.03 $6.90 22,799
2020-05-20 $7.50 $7.80 $7.45 $7.74 $6.65 14,159
2020-05-19 $7.43 $7.49 $7.22 $7.45 $6.40 9,249
2020-05-18 $7.16 $7.30 $6.99 $7.30 $6.27 8,174
2020-05-15 $6.93 $7.29 $6.91 $7.01 $6.02 3,992
2020-05-14 $6.90 $6.94 $6.77 $6.93 $5.96 12,519
2020-05-13 $7.41 $7.43 $6.95 $6.95 $5.97 15,369
2020-05-12 $7.87 $8.08 $7.38 $7.38 $6.34 40,880
2020-05-11 $7.84 $8.01 $7.83 $8.00 $6.87 15,208
2020-05-08 $8.14 $8.15 $8.14 $8.14 $7.00 803
2020-05-07 $7.83 $8.20 $7.82 $8.01 $6.88 7,531
2020-05-06 $8.05 $8.05 $8.05 $8.05 $6.92 343
2020-05-05 $7.81 $8.20 $7.81 $8.05 $6.92 13,050
2020-05-04 $8.07 $8.07 $8.00 $8.00 $6.87 1,597
2020-05-01 $8.82 $8.82 $8.04 $8.26 $7.10 3,969
2020-04-30 $8.73 $8.83 $8.67 $8.79 $7.55 1,672
2020-04-29 $7.90 $8.82 $7.90 $8.63 $7.42 16,123
2020-04-28 $7.68 $8.00 $7.67 $7.81 $6.71 23,334
2020-04-27 $7.50 $7.92 $7.48 $7.81 $6.71 13,773
2020-04-24 $7.45 $7.50 $7.42 $7.48 $6.43 6,584
2020-04-23 $7.49 $7.49 $7.38 $7.40 $6.36 4,301
2020-04-22 $7.03 $7.29 $7.03 $7.29 $6.26 5,982
2020-04-21 $7.45 $7.50 $7.03 $7.09 $6.09 7,312
2020-04-20 $7.54 $7.55 $7.11 $7.11 $6.11 2,540
2020-04-17 $7.67 $7.74 $7.40 $7.40 $6.36 2,056
2020-04-16 $7.50 $7.50 $7.50 $7.50 $6.45 370
2020-04-15 $7.60 $7.63 $7.30 $7.30 $6.27 4,093
2020-04-14 $7.77 $7.77 $7.65 $7.70 $6.62 3,649
2020-04-13 $7.56 $7.74 $7.43 $7.54 $6.48 3,041
2020-04-09 $7.69 $7.75 $7.69 $7.75 $6.66 602
2020-04-08 $7.85 $7.86 $7.70 $7.70 $6.62 1,004
2020-04-07 $7.11 $7.59 $7.11 $7.57 $6.51 2,677
2020-04-06 $7.49 $7.49 $7.17 $7.20 $6.19 6,467
2020-04-03 $6.89 $7.14 $6.89 $7.10 $6.10 967
2020-04-02 $7.58 $7.58 $7.01 $7.41 $6.37 3,819
2020-04-01 $7.11 $7.55 $7.11 $7.55 $6.49 1,751
2020-03-31 $7.53 $7.53 $7.53 $7.53 $6.47 232
2020-03-30 $8.16 $8.16 $6.63 $7.21 $6.20 16,505
2020-03-27 $7.82 $7.89 $7.55 $7.89 $6.78 13,322
2020-03-26 $6.72 $7.53 $6.66 $7.16 $6.15 7,598
2020-03-25 $6.40 $6.69 $6.30 $6.38 $5.48 6,531
2020-03-24 $6.35 $6.62 $6.30 $6.36 $5.47 3,863
2020-03-23 $6.31 $6.31 $6.04 $6.04 $5.19 5,760
2020-03-20 $6.43 $6.49 $6.38 $6.49 $5.58 3,033
2020-03-19 $6.50 $6.61 $6.26 $6.26 $5.38 3,507
2020-03-18 $6.69 $6.69 $6.25 $6.25 $5.37 1,947
2020-03-17 $6.27 $6.70 $6.27 $6.52 $5.60 4,926
2020-03-16 $6.78 $6.78 $6.50 $6.51 $5.59 14,257
2020-03-13 $7.01 $7.14 $6.85 $6.85 $5.89 3,642
2020-03-12 $7.32 $7.40 $6.77 $7.05 $6.06 10,830
2020-03-11 $8.00 $8.01 $7.61 $7.66 $6.58 5,942
2020-03-10 $8.20 $8.20 $7.97 $8.00 $6.87 847
2020-03-09 $8.02 $8.19 $7.75 $7.95 $6.83 32,619
2020-03-06 $7.80 $8.75 $7.80 $8.35 $7.18 20,214
2020-03-05 $8.27 $8.27 $7.71 $7.93 $6.81 15,697
2020-03-04 $8.55 $8.55 $8.38 $8.45 $7.26 6,700
2020-03-03 $8.66 $8.70 $8.50 $8.50 $7.30 2,231
2020-03-02 $8.77 $8.89 $8.71 $8.77 $7.54 3,935
2020-02-28 $8.75 $8.75 $8.55 $8.56 $7.36 1,258
2020-02-27 $8.95 $8.95 $8.80 $8.82 $7.58 1,208
2020-02-26 $9.08 $9.08 $8.95 $8.96 $7.70 1,460
2020-02-25 $8.87 $9.00 $8.77 $8.95 $7.69 1,386
2020-02-24 $8.88 $9.04 $8.88 $9.04 $7.77 462
2020-02-21 $9.27 $9.27 $9.06 $9.07 $7.79 15,228
2020-02-20 $9.64 $9.65 $9.20 $9.36 $8.04 9,278
2020-02-19 $9.78 $9.89 $9.75 $9.89 $8.50 5,604
2020-02-18 $9.90 $9.90 $9.78 $9.85 $8.46 3,474
2020-02-14 $10.26 $10.26 $9.95 $9.95 $8.55 6,033
2020-02-13 $10.42 $10.42 $10.18 $10.18 $8.75 1,625
2020-02-12 $10.47 $10.51 $10.47 $10.51 $9.03 398
2020-02-11 $10.20 $10.25 $10.20 $10.25 $8.81 1,271
2020-02-10 $10.21 $10.26 $10.21 $10.25 $8.81 335
2020-02-07 $10.21 $10.25 $10.08 $10.25 $8.81 3,223
2020-02-06 $10.27 $10.27 $10.27 $10.27 $8.83 544
2020-02-05 $10.20 $10.42 $10.03 $10.21 $8.77 2,705
2020-02-04 $10.21 $10.37 $10.06 $10.21 $8.77 5,971
2020-02-03 $10.22 $10.28 $10.22 $10.28 $8.83 7,109
2020-01-31 $10.18 $10.28 $10.18 $10.28 $8.83 1,112
2020-01-30 $10.56 $10.57 $10.31 $10.31 $8.86 5,824
2020-01-29 $10.79 $10.90 $10.79 $10.79 $9.27 3,209
2020-01-28 $10.89 $10.93 $10.89 $10.91 $9.38 996
2020-01-27 $10.90 $11.00 $10.90 $10.96 $9.42 2,992
2020-01-24 $11.16 $11.24 $11.12 $11.12 $9.56 19,022
2020-01-23 $11.07 $11.11 $11.07 $11.11 $9.55 1,522
2020-01-22 $11.01 $11.11 $11.01 $11.11 $9.55 1,777
2020-01-21 $11.21 $11.21 $11.11 $11.17 $9.60 2,994
2020-01-17 $11.35 $11.35 $11.18 $11.30 $9.71 2,777
2020-01-16 $11.26 $11.40 $11.11 $11.32 $9.73 7,714
2020-01-15 $11.13 $11.50 $11.13 $11.47 $9.86 4,133
2020-01-14 $11.39 $11.53 $11.11 $11.52 $9.90 7,145
2020-01-13 $11.53 $11.53 $11.50 $11.52 $9.90 4,097
2020-01-10 $11.55 $11.70 $11.50 $11.54 $9.92 4,059
2020-01-09 $11.45 $11.63 $11.34 $11.47 $9.86 5,164
2020-01-08 $11.29 $11.39 $11.29 $11.35 $9.75 1,951
2020-01-07 $11.34 $11.45 $11.30 $11.43 $9.82 6,288
2020-01-06 $11.50 $11.50 $11.25 $11.48 $9.87 1,610
2020-01-03 $11.59 $11.67 $11.54 $11.62 $9.99 11,739
2020-01-02 $12.19 $12.43 $11.57 $11.57 $9.94 17,284
2019-12-31 $12.35 $12.40 $12.14 $12.40 $10.66 7,879
2019-12-30 $11.93 $12.24 $11.77 $12.22 $10.50 4,161
2019-12-27 $11.82 $12.29 $11.71 $11.89 $10.22 24,343
2019-12-26 $11.66 $11.92 $11.55 $11.89 $10.22 9,582
2019-12-24 $11.75 $11.75 $11.57 $11.62 $9.99 5,859
2019-12-23 $11.72 $11.76 $11.53 $11.67 $10.03 3,791
2019-12-20 $11.85 $11.85 $11.72 $11.72 $10.07 16,675
2019-12-19 $11.72 $11.86 $11.72 $11.75 $10.10 14,711
2019-12-18 $11.74 $11.93 $11.71 $11.73 $10.08 7,309
2019-12-17 $11.60 $11.76 $11.60 $11.71 $10.06 2,916
2019-12-16 $11.52 $11.53 $11.20 $11.50 $9.88 6,712
2019-12-13 $11.60 $11.60 $11.51 $11.58 $9.95 10,485
2019-12-12 $11.73 $11.80 $11.70 $11.75 $10.10 8,355
2019-12-11 $11.77 $11.80 $11.75 $11.75 $10.10 3,510
2019-12-10 $11.55 $11.82 $11.55 $11.75 $10.10 7,514
2019-12-09 $11.53 $11.83 $11.53 $11.70 $10.05 15,602
2019-12-06 $11.71 $11.85 $9.53 $11.80 $10.14 35,243
2019-12-05 $11.98 $11.98 $11.83 $11.90 $10.23 3,480
2019-12-04 $11.92 $11.94 $11.69 $11.87 $10.20 10,238
2019-12-03 $13.09 $13.09 $11.99 $11.99 $10.30 21,600
2019-12-02 $13.20 $13.45 $13.20 $13.40 $11.52 10,538
2019-11-29 $12.15 $13.15 $12.15 $13.15 $11.30 10,122
2019-11-27 $11.06 $12.15 $11.05 $12.10 $10.40 20,223
2019-11-26 $10.32 $10.95 $10.31 $10.95 $9.41 9,815
2019-11-25 $9.93 $10.30 $9.91 $10.28 $8.83 18,652
2019-11-22 $9.92 $10.32 $9.89 $9.93 $8.53 19,761
2019-11-21 $10.00 $10.14 $9.85 $9.88 $8.49 44,581
2019-11-20 $9.95 $9.99 $9.90 $9.91 $8.52 11,405
2019-11-19 $9.94 $10.00 $9.90 $9.91 $8.52 11,632
2019-11-18 $10.05 $10.05 $9.91 $9.91 $8.52 2,803
2019-11-15 $9.93 $9.93 $9.91 $9.91 $8.52 1,263
2019-11-14 $9.94 $9.94 $9.91 $9.91 $8.52 11,494
2019-11-13 $9.98 $9.99 $9.90 $9.94 $8.54 4,042
2019-11-12 $10.06 $10.06 $9.98 $9.98 $8.58 952
2019-11-11 $10.21 $10.21 $9.96 $9.96 $8.56 11,486
2019-11-08 $10.31 $10.33 $10.23 $10.30 $8.85 9,805
2019-11-07 $10.31 $10.32 $10.31 $10.31 $8.86 2,763
2019-11-06 $10.31 $10.40 $10.31 $10.35 $8.89 2,571
2019-11-05 $10.34 $10.34 $10.31 $10.34 $8.89 3,289
2019-11-04 $10.49 $10.52 $10.30 $10.30 $8.85 3,932
2019-11-01 $10.40 $10.56 $10.40 $10.45 $8.98 11,099
2019-10-31 $10.40 $10.45 $10.40 $10.40 $8.94 332
2019-10-30 $10.45 $10.46 $10.40 $10.40 $8.94 940
2019-10-29 $10.30 $10.47 $10.30 $10.44 $8.97 5,600
2019-10-28 $10.40 $10.41 $10.30 $10.38 $8.92 2,894
2019-10-25 $10.51 $10.51 $10.42 $10.42 $8.95 2,372
2019-10-24 $10.40 $10.40 $10.40 $10.40 $8.94 388
2019-10-23 $10.41 $10.41 $10.41 $10.41 $8.95 907
2019-10-22 $10.46 $10.50 $10.41 $10.41 $8.95 6,550
2019-10-21 $10.40 $10.60 $10.31 $10.60 $9.11 11,925
2019-10-18 $10.32 $10.38 $10.32 $10.38 $8.92 367
2019-10-17 $10.46 $10.46 $10.18 $10.20 $8.77 4,579
2019-10-16 $10.11 $10.57 $10.11 $10.20 $8.77 2,756
2019-10-15 $10.57 $10.57 $10.46 $10.46 $8.99 3,940
2019-10-14 $10.51 $10.59 $10.51 $10.54 $9.06 6,541
2019-10-11 $10.85 $10.95 $10.74 $10.79 $9.27 6,544
2019-10-10 $10.46 $10.89 $10.46 $10.61 $9.12 14,064
2019-10-09 $11.01 $11.02 $10.77 $10.90 $9.37 3,231
2019-10-08 $11.02 $11.08 $11.02 $11.04 $9.49 7,219
2019-10-07 $11.35 $11.35 $11.27 $11.27 $9.68 1,183
2019-10-04 $11.38 $11.38 $11.28 $11.28 $9.69 253
2019-10-03 $11.36 $11.42 $11.27 $11.34 $9.74 4,825
2019-10-02 $11.82 $11.82 $11.40 $11.40 $9.80 12,240
2019-10-01 $11.81 $11.91 $11.65 $11.84 $10.17 1,210
2019-09-30 $11.90 $11.90 $11.62 $11.65 $10.01 3,938
2019-09-27 $11.98 $11.98 $11.80 $11.80 $10.14 1,919
2019-09-26 $11.60 $11.70 $11.51 $11.54 $9.92 13,086
2019-09-25 $11.90 $11.90 $11.74 $11.74 $10.09 4,636
2019-09-24 $12.14 $12.14 $11.90 $11.90 $10.23 3,476
2019-09-23 $11.95 $12.07 $11.95 $12.00 $10.31 1,686
2019-09-20 $11.90 $11.90 $11.90 $11.90 $10.23 214
2019-09-19 $11.96 $12.01 $11.95 $11.96 $10.28 3,777
2019-09-18 $11.88 $11.98 $11.88 $11.95 $10.27 4,498
2019-09-17 $11.72 $12.06 $11.72 $11.86 $10.19 11,976
2019-09-16 $11.90 $12.03 $11.89 $11.89 $10.22 6,001
2019-09-13 $12.16 $12.16 $12.02 $12.05 $10.36 2,696
2019-09-12 $12.04 $12.06 $11.91 $11.91 $10.23 54,864
2019-09-11 $11.84 $12.02 $11.78 $12.00 $10.31 17,886
2019-09-10 $11.58 $11.77 $11.58 $11.77 $10.11 623
2019-09-09 $11.70 $11.70 $11.54 $11.58 $9.95 1,343
2019-09-06 $11.64 $11.79 $11.64 $11.66 $10.02 3,621
2019-09-05 $11.70 $11.89 $11.42 $11.70 $10.05 8,661
2019-09-04 $11.50 $11.54 $11.50 $11.52 $9.90 4,263
2019-09-03 $11.92 $12.04 $11.34 $11.50 $9.88 5,178
2019-08-30 $12.09 $12.09 $11.99 $11.99 $10.30 1,253
2019-08-29 $11.53 $12.43 $11.53 $12.06 $10.36 16,708
2019-08-28 $11.88 $11.88 $11.61 $11.83 $10.17 3,924
2019-08-27 $12.00 $12.02 $11.98 $12.00 $10.31 5,479
2019-08-26 $11.85 $12.09 $11.85 $12.09 $10.39 8,029
2019-08-23 $12.36 $12.36 $11.85 $11.87 $10.20 7,407
2019-08-22 $12.15 $12.69 $12.15 $12.60 $10.83 27,885
2019-08-21 $12.15 $12.23 $12.15 $12.20 $10.48 3,796
2019-08-20 $12.16 $12.19 $12.16 $12.17 $10.46 1,805
2019-08-19 $12.57 $12.85 $12.27 $12.35 $10.61 3,052
2019-08-16 $12.73 $12.73 $12.28 $12.28 $10.55 9,202
2019-08-15 $12.85 $12.85 $12.50 $12.50 $10.74 1,770
2019-08-14 $12.72 $12.72 $12.72 $12.72 $10.93 618
2019-08-13 $12.83 $13.06 $12.83 $13.05 $11.21 1,885
2019-08-12 $13.02 $13.02 $13.02 $13.02 $11.19 55
2019-08-09 $13.28 $13.50 $13.02 $13.02 $11.19 2,887
2019-08-08 $12.61 $13.50 $12.32 $13.50 $11.60 6,565
2019-08-07 $12.50 $12.61 $12.23 $12.61 $10.84 10,046
2019-08-06 $12.54 $12.84 $12.50 $12.52 $10.76 4,307
2019-08-05 $12.82 $12.95 $12.30 $12.30 $10.57 5,895
2019-08-02 $13.20 $13.20 $13.00 $13.00 $11.17 4,862
2019-08-01 $13.61 $13.64 $13.00 $13.00 $11.17 9,574
2019-07-31 $14.49 $14.49 $13.86 $13.86 $11.91 19,595
2019-07-30 $14.71 $14.85 $14.68 $14.76 $12.68 1,374
2019-07-29 $14.98 $15.03 $14.80 $14.80 $12.72 1,306
2019-07-26 $14.98 $15.30 $14.98 $15.03 $12.92 6,586
2019-07-25 $15.32 $15.51 $15.28 $15.45 $13.28 11,382
2019-07-24 $15.15 $15.50 $15.15 $15.50 $13.32 3,654
2019-07-23 $15.30 $15.30 $15.00 $15.30 $13.15 3,784
2019-07-22 $15.40 $15.45 $15.17 $15.17 $13.04 8,800
2019-07-19 $15.30 $15.50 $15.05 $15.30 $13.15 23,106
2019-07-18 $14.81 $15.56 $14.72 $15.25 $13.10 42,242
2019-07-17 $14.75 $14.81 $14.68 $14.81 $12.73 10,420
2019-07-16 $14.16 $14.80 $14.16 $14.79 $12.71 18,322
2019-07-15 $14.07 $14.33 $14.00 $14.30 $12.29 8,759
2019-07-12 $14.05 $14.26 $14.05 $14.17 $12.18 4,868
2019-07-11 $14.28 $14.28 $14.01 $14.12 $12.13 2,652
2019-07-10 $13.95 $14.33 $13.95 $14.15 $12.16 2,235
2019-07-09 $14.30 $14.39 $13.93 $13.95 $11.99 7,360
2019-07-08 $14.10 $14.30 $14.10 $14.30 $12.29 10,530
2019-07-05 $14.28 $14.48 $14.15 $14.15 $12.16 6,825
2019-07-03 $14.07 $14.48 $14.00 $14.48 $12.44 2,818
2019-07-02 $13.30 $14.14 $13.30 $13.98 $12.01 37,103
2019-07-01 $13.30 $13.50 $13.15 $13.15 $11.30 6,065
2019-06-28 $13.26 $13.43 $13.26 $13.30 $11.43 1,347
2019-06-27 $13.50 $13.73 $13.27 $13.38 $11.50 7,264
2019-06-26 $14.51 $14.83 $13.32 $13.32 $11.45 33,943
2019-06-25 $14.04 $14.67 $14.00 $14.51 $12.47 30,081
2019-06-24 $12.88 $14.35 $12.88 $13.79 $11.85 68,514
2019-06-21 $12.20 $12.65 $12.20 $12.65 $10.87 29,408
2019-06-20 $12.21 $12.48 $12.18 $12.18 $10.47 11,517
2019-06-19 $12.15 $12.48 $12.15 $12.24 $10.52 9,387
2019-06-18 $12.14 $12.62 $12.14 $12.25 $10.53 8,897
2019-06-17 $12.03 $12.18 $11.99 $11.99 $10.30 1,657
2019-06-14 $12.32 $12.32 $11.82 $12.16 $10.45 13,068
2019-06-13 $12.38 $12.45 $12.03 $12.40 $10.66 18,635
2019-06-12 $12.50 $12.50 $12.25 $12.25 $10.53 5,070
2019-06-11 $12.50 $12.50 $12.26 $12.41 $10.66 13,996
2019-06-10 $12.55 $12.66 $12.35 $12.50 $10.74 25,847
2019-06-07 $12.57 $12.57 $12.43 $12.50 $10.74 11,229
2019-06-06 $12.75 $12.79 $12.50 $12.65 $10.87 8,117
2019-06-05 $12.77 $12.77 $12.41 $12.70 $10.91 4,489
2019-06-04 $12.79 $12.79 $12.50 $12.75 $10.96 3,251
2019-06-03 $12.41 $12.90 $12.05 $12.05 $10.36 19,809
2019-05-31 $12.50 $12.84 $12.33 $12.40 $10.66 10,174
2019-05-30 $12.46 $12.81 $12.46 $12.54 $10.78 8,748
2019-05-29 $12.35 $12.48 $12.30 $12.42 $10.67 5,500
2019-05-28 $12.44 $12.55 $12.25 $12.48 $10.72 4,845
2019-05-24 $12.90 $12.98 $12.32 $12.50 $10.74 36,717
2019-05-23 $12.85 $12.90 $12.03 $12.89 $11.08 26,174
2019-05-22 $12.89 $13.13 $12.35 $13.13 $11.28 26,897
2019-05-21 $13.20 $13.20 $12.84 $12.92 $11.10 3,047
2019-05-20 $13.12 $13.27 $12.81 $13.10 $11.26 10,427
2019-05-17 $13.30 $13.80 $13.21 $13.32 $11.45 17,615
2019-05-16 $13.13 $13.29 $12.95 $13.29 $11.42 23,123
2019-05-15 $13.03 $13.35 $13.02 $13.23 $11.37 6,677
2019-05-14 $13.16 $13.27 $13.06 $13.14 $11.29 16,182
2019-05-13 $13.85 $13.85 $13.14 $13.16 $11.31 12,161
2019-05-10 $14.34 $14.35 $13.40 $13.88 $11.93 20,272
2019-05-09 $14.91 $15.16 $13.82 $14.20 $12.20 29,007
2019-05-08 $15.10 $15.73 $14.63 $14.87 $12.78 57,492
2019-05-07 $14.20 $15.47 $14.16 $15.10 $12.98 54,366
2019-05-06 $13.98 $14.20 $13.86 $14.20 $12.20 16,022
2019-05-03 $13.19 $14.00 $13.19 $13.98 $12.01 29,049
2019-05-02 $12.75 $13.99 $12.73 $13.15 $11.30 54,241
2019-05-01 $10.50 $14.45 $10.50 $13.00 $11.17 270,519
2019-04-30 $9.39 $9.80 $9.39 $9.50 $8.16 31,045
2019-04-29 $8.95 $9.50 $8.95 $9.49 $8.16 21,860
2019-04-26 $8.75 $9.00 $8.75 $9.00 $7.73 11,559
2019-04-25 $8.89 $8.90 $8.80 $8.82 $7.58 925
2019-04-24 $8.76 $8.95 $8.75 $8.95 $7.69 5,769
2019-04-23 $8.84 $8.94 $8.81 $8.81 $7.57 1,380
2019-04-22 $8.65 $8.97 $8.60 $8.92 $7.67 23,208
2019-04-18 $8.43 $8.72 $8.43 $8.56 $7.36 8,358
2019-04-17 $8.20 $8.51 $8.07 $8.51 $7.31 11,807
2019-04-16 $7.77 $8.24 $7.77 $8.08 $6.95 21,315
2019-04-15 $7.69 $7.85 $7.67 $7.80 $6.70 7,325
2019-04-12 $7.71 $7.86 $7.71 $7.76 $6.67 5,022
2019-04-11 $7.84 $7.84 $7.52 $7.71 $6.63 2,160
2019-04-10 $7.81 $7.87 $7.71 $7.87 $6.76 2,781
2019-04-09 $7.61 $7.98 $7.61 $7.88 $6.77 27,176
2019-04-08 $7.19 $7.61 $7.19 $7.57 $6.51 9,498
2019-04-05 $7.20 $7.29 $7.17 $7.29 $6.26 1,296
2019-04-04 $7.12 $7.29 $7.12 $7.29 $6.26 6,220
2019-04-03 $7.26 $7.26 $7.14 $7.14 $6.14 1,215
2019-04-02 $7.25 $7.33 $7.12 $7.21 $6.20 4,259
2019-04-01 $7.29 $7.35 $7.29 $7.35 $6.32 4,410
2019-03-29 $7.26 $7.35 $7.07 $7.35 $6.32 19,231
2019-03-28 $7.24 $7.34 $7.22 $7.34 $6.31 1,029
2019-03-27 $7.18 $7.23 $7.18 $7.18 $6.17 6,747
2019-03-26 $7.25 $7.36 $7.20 $7.22 $6.20 8,782
2019-03-25 $7.12 $7.24 $7.09 $7.24 $6.22 5,136
2019-03-22 $7.16 $7.19 $7.15 $7.15 $6.14 800
2019-03-21 $7.19 $7.31 $7.04 $7.31 $6.28 3,903
2019-03-20 $7.27 $7.29 $7.12 $7.12 $6.12 9,737
2019-03-19 $7.43 $7.43 $7.26 $7.27 $6.25 4,888
2019-03-18 $7.23 $7.46 $7.23 $7.46 $6.41 452
2019-03-15 $7.28 $7.48 $7.24 $7.24 $6.22 16,831
2019-03-14 $7.05 $7.31 $7.05 $7.30 $6.27 7,309
2019-03-13 $7.10 $7.18 $6.91 $7.04 $6.05 9,272
2019-03-12 $7.14 $7.14 $7.10 $7.11 $6.11 2,998
2019-03-11 $7.02 $7.20 $7.02 $7.20 $6.19 3,866
2019-03-08 $7.10 $7.10 $7.07 $7.07 $6.08 3,370
2019-03-07 $7.28 $7.28 $7.13 $7.13 $6.13 4,539
2019-03-06 $6.85 $7.40 $6.85 $7.20 $6.19 21,557
2019-03-05 $6.96 $6.96 $6.85 $6.90 $5.93 3,213
2019-03-04 $6.88 $6.96 $6.88 $6.96 $5.98 1,166
2019-03-01 $6.93 $6.95 $6.92 $6.94 $5.96 2,526
2019-02-28 $6.72 $6.93 $6.72 $6.92 $5.95 6,592
2019-02-27 $6.68 $6.81 $6.68 $6.80 $5.84 3,810
2019-02-26 $6.73 $6.81 $6.63 $6.66 $5.72 8,451
2019-02-25 $6.69 $6.69 $6.69 $6.69 $5.75 951
2019-02-22 $6.73 $6.73 $6.66 $6.66 $5.72 1,508
2019-02-21 $6.73 $6.77 $6.73 $6.77 $5.82 329
2019-02-20 $6.70 $6.70 $6.69 $6.70 $5.76 4,031
2019-02-19 $6.66 $6.66 $6.66 $6.66 $5.72 467
2019-02-15 $6.80 $6.86 $6.68 $6.75 $5.80 7,528
2019-02-14 $6.70 $6.84 $6.70 $6.72 $5.77 3,133
2019-02-13 $6.56 $6.73 $6.56 $6.66 $5.72 2,339
2019-02-12 $6.60 $6.71 $6.56 $6.56 $5.64 5,221
2019-02-11 $6.56 $6.74 $6.56 $6.61 $5.68 2,290
2019-02-08 $6.44 $6.60 $6.42 $6.57 $5.65 7,133
2019-02-07 $6.54 $6.57 $6.50 $6.54 $5.62 2,059
2019-02-06 $6.62 $6.74 $6.61 $6.61 $5.68 1,820
2019-02-05 $6.66 $6.72 $6.60 $6.68 $5.74 12,471
2019-02-04 $6.74 $6.79 $6.60 $6.60 $5.67 7,468
2019-02-01 $6.78 $6.87 $6.72 $6.72 $5.77 3,034
2019-01-31 $6.72 $6.85 $6.72 $6.80 $5.84 2,205
2019-01-30 $6.75 $6.95 $6.72 $6.72 $5.77 15,299
2019-01-29 $6.94 $6.94 $6.73 $6.75 $5.80 16,229
2019-01-28 $6.72 $6.98 $6.72 $6.98 $6.00 10,622
2019-01-25 $6.69 $6.95 $6.69 $6.72 $5.77 10,913
2019-01-24 $6.50 $6.76 $6.49 $6.76 $5.81 10,433
2019-01-23 $6.70 $6.82 $6.50 $6.50 $5.59 14,907
2019-01-22 $6.81 $6.91 $6.62 $6.72 $5.77 9,477
2019-01-18 $7.03 $7.10 $6.82 $6.99 $6.01 21,355
2019-01-17 $6.93 $7.06 $6.69 $7.04 $6.05 10,206
2019-01-16 $6.67 $6.93 $6.67 $6.93 $5.96 2,865
2019-01-15 $7.04 $7.08 $6.70 $6.70 $5.76 6,374
2019-01-14 $6.99 $7.20 $6.91 $7.04 $6.05 10,184
2019-01-11 $6.90 $7.66 $6.90 $7.19 $6.18 32,703
2019-01-10 $6.70 $6.93 $6.66 $6.85 $5.89 16,353
2019-01-09 $6.76 $6.77 $6.63 $6.69 $5.75 2,002
2019-01-08 $6.82 $6.82 $6.35 $6.67 $5.73 25,589
2019-01-07 $6.92 $6.94 $6.71 $6.84 $5.88 11,556
2019-01-04 $6.52 $7.00 $6.45 $6.91 $5.94 25,819
2019-01-03 $6.45 $6.57 $6.30 $6.35 $5.46 7,048
2019-01-02 $5.19 $6.53 $5.19 $6.45 $5.54 31,799
2018-12-31 $4.45 $5.23 $4.45 $5.20 $4.47 26,488
2018-12-28 $4.40 $4.46 $4.32 $4.46 $3.83 3,843
2018-12-27 $4.31 $4.59 $4.31 $4.49 $3.86 10,565
2018-12-26 $4.40 $4.50 $4.20 $4.31 $3.70 13,660
2018-12-24 $4.41 $4.66 $4.26 $4.40 $3.78 10,982
2018-12-21 $4.54 $4.71 $4.28 $4.43 $3.81 18,334
2018-12-20 $4.85 $4.87 $4.52 $4.53 $3.89 12,188
2018-12-19 $4.79 $4.90 $4.75 $4.81 $4.13 49,353
2018-12-18 $4.82 $4.97 $4.75 $4.81 $4.13 9,927
2018-12-17 $4.92 $4.93 $4.75 $4.75 $4.08 7,435
2018-12-14 $5.02 $5.02 $4.71 $5.02 $4.31 12,528
2018-12-13 $5.05 $5.13 $5.02 $5.02 $4.31 555
2018-12-12 $5.04 $5.19 $5.01 $5.06 $4.35 4,750
2018-12-11 $5.20 $5.20 $5.03 $5.10 $4.38 15,237
2018-12-10 $5.26 $5.30 $5.20 $5.20 $4.47 2,391
2018-12-07 $5.31 $5.34 $5.21 $5.34 $4.59 3,473
2018-12-06 $5.21 $5.29 $5.20 $5.29 $4.55 4,308
2018-12-04 $5.15 $5.25 $5.15 $5.25 $4.51 1,952
2018-12-03 $5.25 $5.29 $5.13 $5.28 $4.54 3,962
2018-11-30 $5.11 $5.23 $4.94 $5.10 $4.38 4,313
2018-11-29 $5.23 $5.37 $5.10 $5.11 $4.39 8,428
2018-11-28 $4.25 $5.29 $4.25 $5.18 $4.45 54,811
2018-11-27 $4.15 $4.32 $4.14 $4.32 $3.71 13,453
2018-11-26 $4.43 $4.43 $4.11 $4.17 $3.58 15,782
2018-11-23 $4.42 $4.45 $4.42 $4.45 $3.82 243
2018-11-21 $4.41 $4.50 $4.40 $4.41 $3.79 2,899
2018-11-20 $4.31 $4.47 $4.31 $4.47 $3.84 1,902
2018-11-19 $4.40 $4.42 $4.33 $4.38 $3.76 8,915
2018-11-16 $4.37 $4.50 $4.37 $4.45 $3.82 4,314
2018-11-15 $4.38 $4.42 $4.33 $4.36 $3.75 18,043
2018-11-14 $4.44 $4.49 $4.44 $4.45 $3.82 1,068
2018-11-13 $4.40 $4.41 $4.33 $4.40 $3.78 4,574
2018-11-12 $4.40 $4.40 $4.40 $4.40 $3.78 109
2018-11-09 $4.50 $4.50 $4.35 $4.42 $3.80 7,974
2018-11-08 $4.52 $4.52 $4.38 $4.42 $3.80 6,570
2018-11-07 $4.59 $4.60 $4.45 $4.45 $3.82 7,270
2018-11-06 $4.46 $4.59 $4.46 $4.53 $3.89 2,440
2018-11-05 $4.47 $4.60 $4.39 $4.48 $3.85 4,291
2018-11-02 $4.58 $4.58 $4.43 $4.48 $3.85 12,172
2018-11-01 $4.29 $4.73 $4.28 $4.54 $3.90 11,175
2018-10-31 $4.39 $4.39 $4.26 $4.30 $3.70 29,358
2018-10-30 $4.22 $4.44 $4.17 $4.44 $3.82 8,638
2018-10-29 $4.42 $4.62 $4.00 $4.31 $3.70 32,052
2018-10-26 $4.86 $4.86 $4.31 $4.41 $3.79 25,817
2018-10-25 $5.06 $5.06 $4.67 $4.77 $4.10 15,243
2018-10-24 $5.20 $5.23 $4.92 $5.02 $4.31 6,960
2018-10-23 $5.11 $5.23 $5.11 $5.20 $4.47 6,717
2018-10-22 $5.41 $5.42 $5.07 $5.26 $4.52 19,030
2018-10-19 $5.43 $5.46 $5.33 $5.33 $4.58 5,348
2018-10-18 $5.49 $5.50 $5.46 $5.46 $4.69 3,161
2018-10-17 $5.42 $5.51 $5.42 $5.46 $4.69 2,126
2018-10-16 $5.65 $5.72 $5.35 $5.47 $4.70 11,764
2018-10-15 $5.80 $5.80 $5.72 $5.72 $4.92 710
2018-10-12 $5.89 $5.89 $5.47 $5.79 $4.98 9,585
2018-10-11 $5.97 $5.97 $5.71 $5.81 $4.99 11,950
2018-10-10 $6.10 $6.10 $5.94 $6.00 $5.16 2,214
2018-10-09 $6.11 $6.11 $6.09 $6.09 $5.23 2,811
2018-10-08 $5.98 $6.17 $5.98 $6.14 $5.28 3,694
2018-10-05 $6.07 $6.12 $5.89 $6.12 $5.26 11,545
2018-10-04 $5.97 $6.07 $5.84 $6.07 $5.22 17,526
2018-10-03 $6.06 $6.12 $5.85 $6.12 $5.26 45,654
2018-10-02 $5.94 $6.13 $5.94 $6.13 $5.27 8,781
2018-10-01 $6.24 $6.24 $5.99 $6.00 $5.16 6,325
2018-09-28 $6.19 $6.19 $6.10 $6.10 $5.24 2,652
2018-09-27 $6.07 $6.15 $6.07 $6.15 $5.28 1,016
2018-09-26 $6.12 $6.12 $6.10 $6.10 $5.24 943
2018-09-25 $6.05 $6.10 $6.03 $6.10 $5.24 2,285
2018-09-24 $6.10 $6.10 $5.97 $6.10 $5.24 15,655
2018-09-21 $6.08 $6.10 $6.08 $6.10 $5.24 2,229
2018-09-20 $6.04 $6.06 $6.04 $6.06 $5.21 1,073
2018-09-19 $6.03 $6.10 $6.03 $6.10 $5.24 619
2018-09-18 $6.05 $6.08 $5.96 $6.08 $5.22 1,664
2018-09-17 $5.95 $6.11 $5.95 $6.11 $5.25 2,268
2018-09-14 $6.02 $6.03 $6.02 $6.03 $5.18 331
2018-09-13 $6.10 $6.10 $6.04 $6.08 $5.22 1,384
2018-09-12 $6.00 $6.03 $5.99 $6.03 $5.18 830
2018-09-11 $5.93 $6.06 $5.93 $6.00 $5.16 10,510
2018-09-10 $6.02 $6.03 $5.95 $5.96 $5.12 12,075
2018-09-07 $6.06 $6.06 $6.06 $6.06 $5.21 141
2018-09-06 $6.12 $6.14 $6.00 $6.06 $5.21 7,987
2018-09-05 $6.10 $6.23 $5.78 $6.19 $5.32 38,570
2018-09-04 $6.13 $6.15 $6.09 $6.14 $5.28 7,787
2018-08-31 $6.21 $6.21 $6.14 $6.16 $5.29 1,688
2018-08-30 $6.41 $6.41 $5.80 $6.13 $5.27 15,830
2018-08-29 $6.51 $6.51 $6.51 $6.51 $5.59 12
2018-08-28 $6.53 $6.53 $6.41 $6.51 $5.59 4,421
2018-08-27 $6.50 $6.53 $6.50 $6.51 $5.59 956
2018-08-24 $6.55 $6.55 $6.53 $6.55 $5.63 3,069
2018-08-23 $6.50 $6.52 $6.50 $6.50 $5.59 3,733
2018-08-22 $6.50 $6.57 $6.50 $6.57 $5.65 359
2018-08-21 $6.50 $6.55 $6.50 $6.50 $5.59 4,413
2018-08-20 $6.50 $6.57 $6.50 $6.53 $5.61 1,885
2018-08-17 $6.25 $6.46 $6.25 $6.45 $5.54 5,661
2018-08-16 $6.37 $6.41 $6.30 $6.39 $5.49 3,335
2018-08-15 $6.44 $6.46 $6.18 $6.45 $5.54 4,364
2018-08-14 $6.51 $6.55 $6.50 $6.55 $5.63 2,993
2018-08-13 $6.56 $6.57 $6.44 $6.55 $5.63 1,032
2018-08-10 $6.49 $6.58 $6.49 $6.57 $5.65 2,114
2018-08-09 $6.50 $6.50 $6.13 $6.40 $5.50 3,012
2018-08-08 $6.53 $6.53 $6.51 $6.53 $5.61 2,540
2018-08-07 $6.55 $6.58 $6.53 $6.56 $5.64 2,719
2018-08-06 $6.58 $6.58 $6.53 $6.55 $5.63 4,263
2018-08-03 $6.53 $6.60 $6.53 $6.58 $5.65 1,679
2018-08-02 $6.55 $6.56 $6.54 $6.54 $5.62 490
2018-08-01 $6.53 $6.60 $6.53 $6.53 $5.61 6,004
2018-07-31 $6.52 $6.53 $6.52 $6.53 $5.61 1,428
2018-07-30 $6.55 $6.55 $6.52 $6.52 $5.60 507
2018-07-27 $6.51 $6.52 $6.48 $6.51 $5.59 2,589
2018-07-26 $6.57 $6.57 $6.57 $6.57 $5.65 3,291
2018-07-25 $6.82 $6.82 $6.39 $6.39 $5.49 2,380
2018-07-24 $6.90 $6.94 $6.79 $6.80 $5.84 6,591
2018-07-23 $6.86 $6.94 $6.83 $6.87 $5.90 5,971
2018-07-20 $6.79 $6.90 $6.79 $6.86 $5.90 2,644
2018-07-19 $6.56 $6.77 $6.53 $6.77 $5.82 9,322
2018-07-18 $6.53 $6.60 $6.30 $6.51 $5.59 4,364
2018-07-17 $6.40 $6.66 $6.40 $6.63 $5.70 20,902
2018-07-16 $6.14 $6.26 $6.14 $6.26 $5.38 2,697
2018-07-13 $5.98 $6.18 $5.98 $6.15 $5.28 23,515
2018-07-12 $6.04 $6.09 $6.00 $6.00 $5.16 19,262
2018-07-11 $6.00 $6.06 $5.99 $5.99 $5.15 4,780
2018-07-10 $6.02 $6.13 $6.00 $6.08 $5.22 15,696
2018-07-09 $5.96 $6.13 $5.90 $6.07 $5.22 2,228
2018-07-06 $5.90 $6.00 $5.87 $5.98 $5.14 5,092
2018-07-05 $5.84 $5.90 $5.76 $5.90 $5.07 6,705
2018-07-03 $5.94 $5.98 $5.90 $5.90 $5.07 2,207
2018-07-02 $5.92 $6.00 $5.92 $6.00 $5.16 7,142
2018-06-29 $6.19 $6.19 $5.92 $5.92 $5.09 6,591
2018-06-28 $6.15 $6.17 $6.03 $6.13 $5.27 2,772
2018-06-27 $6.23 $6.23 $6.10 $6.10 $5.24 7,680
2018-06-26 $6.24 $6.24 $6.20 $6.23 $5.35 5,532
2018-06-25 $6.25 $6.25 $6.20 $6.24 $5.36 6,903
2018-06-22 $6.23 $6.41 $6.20 $6.21 $5.34 21,826
2018-06-21 $6.15 $6.34 $6.15 $6.26 $5.38 26,296
2018-06-20 $6.20 $6.26 $6.02 $6.26 $5.38 8,763
2018-06-19 $6.21 $6.26 $6.21 $6.24 $5.36 2,841
2018-06-18 $5.99 $6.38 $5.99 $6.23 $5.35 22,785
2018-06-15 $6.10 $6.12 $5.86 $6.10 $5.24 42,456
2018-06-14 $6.18 $6.20 $6.10 $6.13 $5.27 8,875
2018-06-13 $6.15 $6.21 $6.15 $6.21 $5.34 1,413
2018-06-12 $6.25 $6.25 $6.15 $6.23 $5.35 8,541
2018-06-11 $6.23 $6.26 $6.22 $6.24 $5.36 4,073
2018-06-08 $6.20 $6.24 $6.20 $6.23 $5.35 11,575
2018-06-07 $6.15 $6.25 $6.15 $6.24 $5.36 4,937
2018-06-06 $6.24 $6.25 $6.15 $6.20 $5.33 7,808
2018-06-05 $6.25 $6.26 $6.22 $6.25 $5.37 5,336
2018-06-04 $6.24 $6.27 $6.23 $6.25 $5.37 6,208
2018-06-01 $6.24 $6.25 $6.18 $6.25 $5.37 8,946
2018-05-31 $6.23 $6.25 $6.21 $6.22 $5.35 18,041
2018-05-30 $6.24 $6.24 $6.14 $6.21 $5.34 3,516
2018-05-29 $6.23 $6.25 $6.20 $6.20 $5.33 17,287
2018-05-25 $6.21 $6.26 $6.21 $6.23 $5.35 4,987
2018-05-24 $6.27 $6.27 $6.20 $6.23 $5.35 4,359
2018-05-23 $6.22 $6.28 $6.22 $6.24 $5.36 3,842
2018-05-22 $6.24 $6.33 $6.13 $6.27 $5.39 10,431
2018-05-21 $6.33 $6.33 $6.24 $6.24 $5.36 13,259
2018-05-18 $6.32 $6.35 $6.25 $6.33 $5.44 9,453
2018-05-17 $6.28 $6.34 $6.22 $6.34 $5.45 16,571
2018-05-16 $6.24 $6.40 $6.24 $6.35 $5.46 9,999
2018-05-15 $6.30 $6.50 $6.30 $6.30 $5.41 29,181
2018-05-14 $6.29 $6.30 $6.25 $6.29 $5.41 4,377
2018-05-11 $6.24 $6.30 $6.24 $6.30 $5.41 11,051
2018-05-10 $6.24 $6.29 $6.24 $6.28 $5.40 10,376
2018-05-09 $6.30 $6.30 $6.21 $6.24 $5.36 14,300
2018-05-08 $6.20 $6.29 $6.20 $6.28 $5.40 10,868
2018-05-07 $6.27 $6.28 $6.20 $6.26 $5.38 5,711
2018-05-04 $6.25 $6.35 $6.24 $6.30 $5.41 16,007
2018-05-03 $6.33 $6.43 $6.24 $6.27 $5.39 5,747
2018-05-02 $6.29 $6.37 $6.24 $6.24 $5.36 10,153
2018-05-01 $6.18 $6.25 $6.18 $6.24 $5.36 5,722
2018-04-30 $6.34 $6.35 $6.19 $6.24 $5.36 7,463
2018-04-27 $6.46 $6.46 $6.39 $6.39 $5.49 3,719
2018-04-26 $6.27 $6.30 $6.24 $6.25 $5.37 3,960
2018-04-25 $6.14 $6.43 $6.14 $6.23 $5.35 8,201
2018-04-24 $6.37 $6.47 $6.37 $6.39 $5.49 4,357
2018-04-23 $6.18 $6.30 $6.18 $6.24 $5.36 6,293
2018-04-20 $6.20 $6.21 $6.18 $6.18 $5.31 2,249
2018-04-19 $6.20 $6.24 $6.20 $6.20 $5.33 1,478
2018-04-18 $6.22 $6.22 $6.20 $6.21 $5.34 5,421
2018-04-17 $6.26 $6.32 $6.20 $6.20 $5.33 9,235
2018-04-16 $6.27 $6.27 $6.25 $6.25 $5.37 5,105
2018-04-13 $6.25 $6.26 $6.21 $6.24 $5.36 2,608
2018-04-12 $6.30 $6.30 $6.16 $6.24 $5.36 24,000
2018-04-11 $6.22 $6.30 $6.11 $6.30 $5.41 8,541
2018-04-10 $6.20 $6.21 $6.16 $6.16 $5.29 941
2018-04-09 $6.20 $6.21 $6.17 $6.20 $5.33 2,910
2018-04-06 $5.99 $6.22 $5.99 $6.20 $5.33 26,476
2018-04-05 $6.18 $6.28 $5.89 $6.05 $5.20 16,428
2018-04-04 $6.20 $6.22 $6.20 $6.22 $5.35 1,517
2018-04-03 $6.22 $6.22 $6.20 $6.20 $5.33 679
2018-04-02 $6.20 $6.21 $6.17 $6.19 $5.32 13,288
2018-03-29 $6.25 $6.25 $6.20 $6.22 $5.35 2,509
2018-03-28 $6.20 $6.25 $6.20 $6.25 $5.37 817
2018-03-27 $6.27 $6.28 $6.20 $6.22 $5.35 7,855
2018-03-26 $6.26 $6.26 $6.23 $6.23 $5.35 1,048
2018-03-23 $6.21 $6.25 $6.20 $6.23 $5.35 1,586
2018-03-22 $6.20 $6.20 $6.20 $6.20 $5.33 25
2018-03-21 $6.20 $6.23 $6.20 $6.20 $5.33 1,275
2018-03-20 $6.21 $6.26 $6.20 $6.21 $5.34 5,469
2018-03-19 $6.23 $6.27 $6.20 $6.25 $5.37 4,085
2018-03-16 $6.22 $6.23 $6.22 $6.22 $5.35 671
2018-03-15 $6.17 $6.21 $6.17 $6.21 $5.34 12,318
2018-03-14 $6.21 $6.21 $6.20 $6.21 $5.34 18,352
2018-03-13 $6.21 $6.27 $6.20 $6.20 $5.33 2,909
2018-03-12 $6.20 $6.25 $6.18 $6.22 $5.35 3,673
2018-03-09 $6.20 $6.24 $6.20 $6.20 $5.33 8,231
2018-03-08 $6.29 $6.29 $6.12 $6.18 $5.31 1,939
2018-03-07 $6.15 $6.31 $6.15 $6.30 $5.41 1,826
2018-03-06 $6.15 $6.21 $6.08 $6.19 $5.32 3,106
2018-03-05 $6.08 $6.21 $6.00 $6.13 $5.27 5,438
2018-03-02 $5.99 $6.14 $5.90 $6.14 $5.28 7,205
2018-03-01 $6.23 $6.42 $6.01 $6.09 $5.23 5,542
2018-02-28 $5.84 $5.92 $5.84 $5.91 $5.08 7,301
2018-02-27 $5.85 $5.95 $5.69 $5.87 $5.04 8,190
2018-02-26 $6.16 $6.16 $5.85 $5.89 $5.06 3,157
2018-02-23 $5.89 $6.00 $5.81 $5.84 $5.02 2,366
2018-02-22 $5.88 $6.05 $5.87 $5.87 $5.04 8,232
2018-02-21 $5.91 $5.97 $5.80 $5.92 $5.09 8,374
2018-02-20 $6.19 $6.26 $5.83 $5.85 $5.03 22,827
2018-02-16 $6.69 $6.88 $6.14 $6.17 $5.30 45,858
2018-02-15 $6.85 $6.90 $6.63 $6.73 $5.78 5,875
2018-02-14 $6.80 $6.82 $6.77 $6.82 $5.86 3,845
2018-02-13 $6.42 $6.57 $6.42 $6.55 $5.63 10,623
2018-02-12 $6.40 $6.53 $6.40 $6.45 $5.54 2,812
2018-02-09 $6.27 $6.40 $6.11 $6.40 $5.50 11,682
2018-02-08 $6.28 $6.29 $6.20 $6.27 $5.39 8,270
2018-02-07 $6.40 $6.47 $6.40 $6.42 $5.52 1,755
2018-02-06 $6.28 $6.54 $6.28 $6.49 $5.58 4,707
2018-02-05 $6.43 $6.51 $6.28 $6.29 $5.41 25,484
2018-02-02 $6.70 $6.73 $6.40 $6.42 $5.52 11,480
2018-02-01 $6.75 $6.82 $6.75 $6.80 $5.84 8,029
2018-01-31 $7.39 $7.40 $6.76 $6.81 $5.85 21,969
2018-01-30 $7.30 $7.47 $7.30 $7.47 $6.42 9,950
2018-01-29 $7.60 $7.63 $7.42 $7.42 $6.38 11,295
2018-01-26 $7.69 $7.69 $7.52 $7.60 $6.53 8,130
2018-01-25 $7.73 $7.73 $7.59 $7.65 $6.57 13,105
2018-01-24 $7.70 $7.76 $7.65 $7.69 $6.61 10,511
2018-01-23 $8.00 $8.00 $7.72 $7.74 $6.65 13,461
2018-01-22 $7.54 $7.86 $7.54 $7.81 $6.71 10,494
2018-01-19 $7.41 $7.67 $7.41 $7.61 $6.54 6,855
2018-01-18 $7.33 $7.45 $7.33 $7.42 $6.38 4,056
2018-01-17 $7.35 $7.46 $7.23 $7.41 $6.37 23,351
2018-01-16 $7.35 $7.56 $7.32 $7.38 $6.34 6,469
2018-01-12 $7.10 $7.25 $7.10 $7.23 $6.21 6,942
2018-01-11 $7.22 $7.22 $7.08 $7.15 $6.14 14,190
2018-01-10 $7.10 $7.17 $7.10 $7.15 $6.14 5,716
2018-01-09 $7.11 $7.15 $7.09 $7.15 $6.14 9,542
2018-01-08 $7.20 $7.25 $7.00 $7.13 $6.13 7,844
2018-01-05 $7.31 $7.42 $7.17 $7.20 $6.19 9,942
2018-01-04 $7.62 $7.62 $7.35 $7.36 $6.32 11,350
2018-01-03 $7.61 $7.67 $7.60 $7.61 $6.54 3,041
2018-01-02 $7.80 $7.82 $7.61 $7.65 $6.57 7,806
2017-12-29 $7.80 $7.80 $7.68 $7.79 $6.69 22,236
2017-12-28 $7.60 $7.85 $7.55 $7.67 $6.59 22,785
2017-12-27 $7.59 $7.62 $7.51 $7.52 $6.46 14,929
2017-12-26 $7.41 $7.71 $7.40 $7.65 $6.57 9,660
2017-12-22 $7.31 $7.57 $7.31 $7.54 $6.48 11,995
2017-12-21 $7.25 $7.38 $7.25 $7.34 $6.31 30,074
2017-12-20 $7.36 $7.39 $7.28 $7.29 $6.26 13,749
2017-12-19 $7.31 $7.43 $7.30 $7.32 $6.29 10,871
2017-12-18 $7.49 $7.67 $7.43 $7.43 $6.38 14,828
2017-12-15 $7.19 $7.44 $7.11 $7.40 $6.36 31,227
2017-12-14 $7.43 $7.55 $7.13 $7.21 $6.20 64,599
2017-12-13 $7.51 $7.60 $7.36 $7.45 $6.40 51,424
2017-12-12 $7.73 $7.75 $7.49 $7.52 $6.46 104,288
2017-12-11 $7.65 $7.75 $7.65 $7.65 $6.57 18,036
2017-12-08 $7.77 $7.80 $7.65 $7.65 $6.57 10,952
2017-12-07 $7.70 $7.97 $7.63 $7.77 $6.68 11,550
2017-12-06 $8.09 $8.09 $7.35 $7.74 $6.65 83,696
2017-12-05 $8.07 $8.17 $8.03 $8.07 $6.93 10,656
2017-12-04 $8.37 $8.41 $8.06 $8.06 $6.93 45,550
2017-12-01 $8.69 $8.80 $8.09 $8.40 $7.22 59,808
2017-11-30 $8.88 $8.95 $8.58 $8.76 $7.53 17,825
2017-11-29 $9.01 $9.01 $8.83 $8.90 $7.65 9,263
2017-11-28 $8.80 $8.94 $8.76 $8.92 $7.67 12,155
2017-11-27 $9.00 $9.01 $8.75 $8.75 $7.52 15,991
2017-11-24 $8.99 $9.04 $8.97 $9.04 $7.77 3,854
2017-11-22 $9.04 $9.08 $8.86 $8.97 $7.71 25,548
2017-11-21 $9.16 $9.25 $8.98 $9.02 $7.75 16,574
2017-11-20 $9.00 $9.12 $8.86 $9.02 $7.75 30,867
2017-11-17 $9.00 $9.00 $8.88 $9.00 $7.73 33,659
2017-11-16 $8.97 $8.99 $8.83 $8.96 $7.70 28,256
2017-11-15 $9.00 $9.01 $8.76 $8.82 $7.58 53,777
2017-11-14 $8.88 $9.01 $8.88 $9.00 $7.73 17,296
2017-11-13 $8.99 $8.99 $8.94 $8.94 $7.68 3,662
2017-11-10 $8.82 $9.01 $8.82 $9.01 $7.74 11,560
2017-11-09 $9.00 $9.00 $8.96 $8.98 $7.72 978
2017-11-08 $9.00 $9.04 $9.00 $9.04 $7.77 27,109
2017-11-07 $9.02 $9.06 $8.89 $9.04 $7.77 13,560
2017-11-06 $9.00 $9.11 $9.00 $9.09 $7.81 3,929
2017-11-03 $9.12 $9.29 $9.00 $9.04 $7.77 18,462
2017-11-02 $9.25 $9.32 $9.23 $9.26 $7.96 3,608
2017-11-01 $9.06 $9.28 $9.06 $9.21 $7.91 6,636
2017-10-31 $9.05 $9.06 $8.91 $9.05 $7.78 11,629
2017-10-30 $9.03 $9.13 $9.03 $9.05 $7.78 4,737
2017-10-27 $9.00 $9.06 $9.00 $9.05 $7.77 16,103
2017-10-26 $9.00 $9.13 $9.00 $9.03 $7.76 4,794
2017-10-25 $9.00 $9.15 $9.00 $9.02 $7.75 12,495
2017-10-24 $9.25 $9.26 $8.95 $9.04 $7.77 56,997
2017-10-23 $9.25 $9.40 $9.18 $9.26 $7.96 35,115
2017-10-20 $9.22 $9.23 $9.22 $9.23 $7.93 4,891
2017-10-19 $9.35 $9.40 $9.20 $9.22 $7.92 7,417
2017-10-18 $9.38 $9.42 $9.32 $9.40 $8.08 8,135
2017-10-17 $9.31 $9.38 $9.30 $9.35 $8.03 4,162
2017-10-16 $9.40 $9.45 $9.33 $9.36 $8.04 16,906
2017-10-13 $9.38 $9.46 $9.38 $9.40 $8.08 14,867
2017-10-12 $9.22 $9.50 $9.22 $9.39 $8.07 7,436
2017-10-11 $9.36 $9.50 $9.28 $9.41 $8.09 10,068
2017-10-10 $9.30 $9.39 $9.29 $9.36 $8.04 6,494
2017-10-09 $9.00 $9.21 $9.00 $9.15 $7.86 48,598
2017-10-06 $9.22 $9.24 $9.14 $9.20 $7.91 36,685
2017-10-05 $9.20 $9.25 $9.09 $9.22 $7.92 7,530
2017-10-04 $9.40 $9.47 $9.19 $9.20 $7.91 30,883
2017-10-03 $9.32 $9.32 $9.28 $9.29 $7.98 20,176
2017-10-02 $9.35 $9.35 $9.25 $9.35 $8.03 26,713
2017-09-29 $9.45 $9.46 $9.39 $9.39 $8.07 7,583
2017-09-28 $9.23 $9.45 $9.23 $9.43 $8.10 6,883
2017-09-27 $9.35 $9.35 $9.10 $9.32 $8.01 14,783
2017-09-26 $9.18 $9.32 $9.18 $9.32 $8.01 8,883
2017-09-25 $9.24 $9.30 $9.20 $9.26 $7.96 7,490
2017-09-22 $9.15 $9.21 $8.97 $9.20 $7.91 8,070
2017-09-21 $9.15 $9.16 $9.15 $9.15 $7.86 910
2017-09-20 $9.10 $9.20 $9.10 $9.10 $7.82 1,949
2017-09-19 $9.36 $9.39 $9.07 $9.08 $7.80 13,858
2017-09-18 $9.30 $9.40 $9.30 $9.35 $8.03 2,871
2017-09-15 $9.41 $9.41 $9.34 $9.35 $8.03 3,503
2017-09-14 $9.45 $9.50 $9.33 $9.38 $8.06 4,288
2017-09-13 $9.62 $9.62 $9.47 $9.48 $8.15 7,929
2017-09-12 $9.42 $9.57 $9.42 $9.53 $8.19 6,218
2017-09-11 $9.20 $9.41 $9.20 $9.41 $8.09 10,089
2017-09-08 $8.89 $9.20 $8.80 $9.20 $7.91 32,543
2017-09-07 $8.90 $8.94 $8.90 $8.91 $7.66 14,360
2017-09-06 $8.93 $8.98 $8.93 $8.97 $7.71 2,935
2017-09-05 $8.89 $8.98 $8.89 $8.89 $7.64 2,149
2017-09-01 $8.70 $8.91 $8.70 $8.88 $7.63 8,858
2017-08-31 $8.84 $8.84 $8.74 $8.84 $7.60 7,504
2017-08-30 $8.59 $8.85 $8.59 $8.84 $7.60 1,826
2017-08-29 $8.55 $8.60 $8.51 $8.60 $7.39 5,425
2017-08-28 $8.57 $8.60 $8.53 $8.55 $7.35 19,070
2017-08-25 $8.71 $8.83 $8.54 $8.61 $7.40 15,063
2017-08-24 $8.67 $8.78 $8.67 $8.70 $7.48 10,331
2017-08-23 $8.72 $8.73 $8.60 $8.68 $7.46 12,019
2017-08-22 $8.70 $8.77 $8.70 $8.72 $7.49 12,650
2017-08-21 $8.55 $8.59 $8.51 $8.59 $7.38 12,451
2017-08-18 $8.52 $8.54 $8.52 $8.54 $7.34 4,833
2017-08-17 $8.54 $8.58 $8.53 $8.55 $7.35 17,136
2017-08-16 $8.55 $8.57 $8.50 $8.56 $7.36 14,960
2017-08-15 $8.54 $8.56 $8.54 $8.55 $7.35 2,354
2017-08-14 $8.56 $8.56 $8.54 $8.55 $7.35 14,171
2017-08-11 $8.51 $8.56 $8.51 $8.54 $7.34 3,524
2017-08-10 $8.55 $8.56 $8.50 $8.51 $7.31 5,972
2017-08-09 $8.48 $8.57 $8.30 $8.53 $7.33 11,427
2017-08-08 $8.52 $8.57 $8.40 $8.47 $7.28 17,312
2017-08-07 $8.60 $8.68 $8.15 $8.54 $7.34 27,147
2017-08-04 $8.67 $8.81 $8.62 $8.67 $7.45 17,525
2017-08-03 $8.95 $8.95 $8.54 $8.63 $7.42 14,815
2017-08-02 $8.75 $8.77 $8.53 $8.70 $7.48 19,800
2017-08-01 $8.82 $8.92 $8.81 $8.82 $7.58 5,558
2017-07-31 $8.87 $8.90 $8.79 $8.83 $7.59 6,390
2017-07-28 $8.67 $8.79 $8.67 $8.79 $7.55 5,670
2017-07-27 $8.69 $8.96 $8.69 $8.70 $7.48 10,432
2017-07-26 $8.88 $9.00 $8.70 $8.75 $7.52 22,599
2017-07-25 $8.83 $9.03 $8.83 $8.96 $7.70 14,889
2017-07-24 $8.95 $8.95 $8.57 $8.70 $7.48 12,512
2017-07-21 $9.09 $9.15 $9.01 $9.01 $7.74 10,139
2017-07-20 $9.14 $9.21 $9.00 $9.09 $7.81 33,510
2017-07-19 $9.18 $9.25 $9.14 $9.18 $7.89 8,857
2017-07-18 $9.16 $9.26 $8.87 $9.20 $7.91 20,568
2017-07-17 $8.87 $9.39 $8.77 $9.18 $7.89 25,056
2017-07-14 $9.21 $9.21 $8.88 $8.88 $7.63 6,912
2017-07-13 $1.80 $1.80 $1.72 $1.75 $7.52 6,062
2017-07-12 $1.77 $1.80 $1.76 $1.78 $7.65 10,903
2017-07-11 $1.77 $1.80 $1.76 $1.79 $7.69 7,641
2017-07-10 $1.75 $1.79 $1.75 $1.78 $7.65 4,566
2017-07-07 $1.75 $1.80 $1.70 $1.79 $7.70 12,739
2017-07-06 $1.83 $1.84 $1.75 $1.76 $7.56 5,339
2017-07-05 $1.84 $1.88 $1.82 $1.84 $7.91 11,371
2017-07-03 $1.82 $1.84 $1.82 $1.84 $7.91 6,249
2017-06-30 $1.67 $1.81 $1.67 $1.78 $7.65 32,075
2017-06-29 $1.62 $1.70 $1.60 $1.70 $7.30 11,561
2017-06-28 $1.54 $1.62 $1.54 $1.58 $6.79 30,998
2017-06-27 $1.52 $1.60 $1.52 $1.55 $6.66 19,851
2017-06-26 $1.57 $1.57 $1.53 $1.55 $6.66 224,034
2017-06-23 $1.57 $1.58 $1.56 $1.58 $6.79 3,629
2017-06-22 $1.60 $1.60 $1.57 $1.59 $6.83 1,303
2017-06-21 $1.56 $1.61 $1.56 $1.60 $6.87 3,051
2017-06-20 $1.60 $1.63 $1.56 $1.56 $6.70 5,621
2017-06-19 $1.66 $1.66 $1.60 $1.61 $6.92 7,974
2017-06-16 $1.58 $1.62 $1.57 $1.62 $6.96 5,841
2017-06-15 $1.61 $1.61 $1.57 $1.58 $6.79 2,316
2017-06-14 $1.67 $1.68 $1.60 $1.62 $6.96 4,095
2017-06-13 $1.68 $1.68 $1.67 $1.67 $7.18 3,470
2017-06-12 $1.68 $1.73 $1.68 $1.68 $7.22 4,438
2017-06-09 $1.67 $1.70 $1.67 $1.69 $7.26 2,418
2017-06-08 $1.57 $1.67 $1.57 $1.67 $7.18 3,326
2017-06-07 $1.57 $1.58 $1.55 $1.56 $6.70 15,614
2017-06-06 $1.61 $1.61 $1.55 $1.58 $6.79 10,297
2017-06-05 $1.60 $1.61 $1.60 $1.61 $6.92 7,296
2017-06-02 $1.60 $1.63 $1.60 $1.62 $6.96 9,783
2017-06-01 $1.61 $1.62 $1.61 $1.61 $6.92 2,984
2017-05-31 $1.61 $1.64 $1.61 $1.62 $6.96 5,711
2017-05-30 $1.60 $1.62 $1.60 $1.62 $6.96 4,019
2017-05-26 $1.61 $1.64 $1.61 $1.61 $6.92 1,270
2017-05-25 $1.62 $1.64 $1.62 $1.63 $7.00 2,554
2017-05-24 $1.63 $1.63 $1.63 $1.63 $7.00 2,173
2017-05-23 $1.64 $1.65 $1.63 $1.63 $7.00 2,743
2017-05-22 $1.64 $1.65 $1.63 $1.63 $7.00 6,608
2017-05-19 $1.66 $1.67 $1.62 $1.65 $7.09 11,958
2017-05-18 $1.65 $1.69 $1.65 $1.66 $7.13 2,310
2017-05-17 $1.66 $1.67 $1.66 $1.66 $7.13 2,668
2017-05-16 $1.68 $1.71 $1.68 $1.68 $7.22 5,279
2017-05-15 $1.69 $1.70 $1.67 $1.67 $7.18 5,270
2017-05-12 $1.69 $1.69 $1.66 $1.66 $7.13 2,937
2017-05-11 $1.68 $1.68 $1.67 $1.67 $7.18 891
2017-05-10 $1.64 $1.71 $1.64 $1.67 $7.18 7,615
2017-05-09 $1.67 $1.69 $1.66 $1.66 $7.13 7,075
2017-05-08 $1.63 $1.70 $1.63 $1.70 $7.29 11,664
2017-05-05 $1.62 $1.64 $1.62 $1.63 $7.00 2,504
2017-05-04 $1.65 $1.65 $1.63 $1.63 $7.00 4,067
2017-05-03 $1.64 $1.66 $1.64 $1.66 $7.13 3,576
2017-05-02 $1.65 $1.68 $1.65 $1.65 $7.09 17,084
2017-05-01 $1.66 $1.68 $1.65 $1.65 $7.09 8,754
2017-04-28 $1.77 $1.77 $1.65 $1.66 $7.13 11,981
2017-04-27 $1.65 $1.78 $1.65 $1.78 $7.65 18,647
2017-04-26 $1.55 $1.67 $1.55 $1.65 $7.09 238,861
2017-04-25 $1.55 $1.57 $1.55 $1.56 $6.70 2,360
2017-04-24 $1.55 $1.57 $1.55 $1.55 $6.66 148
2017-04-21 $1.55 $1.57 $1.55 $1.55 $6.66 234
2017-04-20 $1.57 $1.58 $1.56 $1.56 $6.70 10,552
2017-04-19 $1.60 $1.60 $1.56 $1.58 $6.79 16,265
2017-04-18 $1.57 $1.58 $1.56 $1.56 $6.70 12,067
2017-04-17 $1.56 $1.57 $1.56 $1.57 $6.75 30,486
2017-04-13 $1.57 $1.58 $1.56 $1.56 $6.70 9,336
2017-04-12 $1.61 $1.62 $1.56 $1.58 $6.79 4,800
2017-04-11 $1.61 $1.64 $1.57 $1.60 $6.87 7,941
2017-04-10 $1.57 $1.66 $1.57 $1.61 $6.92 15,310
2017-04-07 $1.58 $1.58 $1.56 $1.56 $6.70 6,116
2017-04-06 $1.54 $1.61 $1.50 $1.58 $6.79 26,487
2017-04-05 $1.53 $1.56 $1.50 $1.54 $6.62 15,855
2017-04-04 $1.65 $1.66 $1.50 $1.54 $6.62 14,265
2017-04-03 $1.80 $1.82 $1.43 $1.54 $6.62 63,091
2017-03-31 $1.67 $1.80 $1.60 $1.78 $7.65 24,189
2017-03-30 $1.74 $1.75 $1.66 $1.67 $7.18 23,913
2017-03-29 $1.75 $1.75 $1.70 $1.70 $7.30 5,710
2017-03-28 $1.75 $1.78 $1.68 $1.74 $7.48 10,206
2017-03-27 $1.71 $1.75 $1.71 $1.75 $7.52 3,123
2017-03-24 $1.73 $1.74 $1.72 $1.74 $7.48 4,411
2017-03-23 $1.71 $1.79 $1.70 $1.73 $7.43 6,699
2017-03-22 $1.81 $1.81 $1.73 $1.73 $7.43 13,163
2017-03-21 $1.88 $1.90 $1.80 $1.81 $7.78 4,742
2017-03-20 $1.92 $1.94 $1.86 $1.86 $7.99 3,124
2017-03-17 $1.92 $1.96 $1.92 $1.94 $8.34 1,526
2017-03-16 $1.87 $1.95 $1.87 $1.93 $8.29 4,865
2017-03-15 $1.85 $1.89 $1.85 $1.88 $8.06 4,159
2017-03-14 $1.91 $1.91 $1.86 $1.89 $8.12 2,981
2017-03-13 $1.93 $1.95 $1.89 $1.92 $8.25 1,992
2017-03-10 $1.98 $2.02 $1.92 $1.92 $8.25 6,203
2017-03-09 $1.84 $2.03 $1.84 $2.00 $8.59 19,015
2017-03-08 $1.85 $1.87 $1.84 $1.84 $7.91 6,814
2017-03-07 $1.88 $1.94 $1.78 $1.82 $7.82 21,774
2017-03-06 $1.91 $1.95 $1.87 $1.89 $8.12 14,370
2017-03-03 $1.99 $2.01 $1.88 $1.89 $8.12 24,034
2017-03-02 $2.02 $2.02 $2.00 $2.02 $8.68 2,743
2017-03-01 $2.00 $2.03 $1.99 $2.02 $8.68 5,336
2017-02-28 $1.96 $2.02 $1.96 $2.00 $8.59 5,628
2017-02-27 $2.05 $2.07 $1.98 $1.99 $8.54 4,808
2017-02-24 $2.00 $2.03 $2.00 $2.02 $8.68 2,831
2017-02-23 $2.00 $2.11 $2.00 $2.03 $8.72 14,385
2017-02-22 $2.03 $2.04 $2.00 $2.03 $8.72 19,275
2017-02-21 $2.10 $2.12 $2.04 $2.05 $8.81 7,323
2017-02-17 $2.12 $2.13 $2.04 $2.13 $9.15 27,724
2017-02-16 $2.11 $2.12 $2.06 $2.12 $9.11 13,416
2017-02-15 $2.11 $2.15 $2.05 $2.12 $9.11 5,434
2017-02-14 $2.12 $2.20 $2.09 $2.13 $9.15 5,094
2017-02-13 $2.14 $2.16 $2.13 $2.13 $9.15 2,246
2017-02-10 $2.18 $2.18 $2.09 $2.16 $9.28 2,589
2017-02-09 $2.12 $2.20 $2.12 $2.20 $9.45 7,034
2017-02-08 $2.11 $2.14 $2.06 $2.11 $9.07 7,039
2017-02-07 $2.15 $2.20 $2.11 $2.13 $9.14 10,003
2017-02-06 $2.14 $2.16 $2.12 $2.12 $9.11 684
2017-02-03 $2.15 $2.21 $2.12 $2.17 $9.32 9,794
2017-02-02 $2.14 $2.18 $2.14 $2.15 $9.24 8,519
2017-02-01 $2.15 $2.24 $2.15 $2.17 $9.34 9,472
2017-01-31 $2.16 $2.19 $2.10 $2.16 $9.28 9,637
2017-01-30 $2.20 $2.25 $2.13 $2.14 $9.19 4,726
2017-01-27 $2.12 $2.27 $2.10 $2.19 $9.41 13,703
2017-01-26 $2.15 $2.19 $2.14 $2.15 $9.24 7,663
2017-01-25 $2.23 $2.24 $2.15 $2.16 $9.28 4,497
2017-01-24 $2.08 $2.24 $2.08 $2.22 $9.54 21,482
2017-01-23 $2.11 $2.16 $2.08 $2.09 $8.98 4,465
2017-01-20 $2.06 $2.20 $2.06 $2.15 $9.23 11,604
2017-01-19 $2.15 $2.15 $2.01 $2.07 $8.89 13,010
2017-01-18 $2.13 $2.17 $2.05 $2.07 $8.89 7,249
2017-01-17 $2.17 $2.25 $2.12 $2.12 $9.11 10,687
2017-01-13 $2.10 $2.20 $2.05 $2.18 $9.37 16,712
2017-01-12 $2.04 $2.15 $2.04 $2.13 $9.15 5,765
2017-01-11 $2.08 $2.12 $2.04 $2.04 $8.77 2,750
2017-01-10 $2.13 $2.13 $2.03 $2.09 $8.98 3,255
2017-01-09 $2.07 $2.07 $2.02 $2.03 $8.72 2,243
2017-01-06 $2.07 $2.15 $2.02 $2.05 $8.81 3,321
2017-01-05 $2.17 $2.20 $2.05 $2.08 $8.94 4,505
2017-01-04 $2.01 $2.15 $2.01 $2.14 $9.19 7,031
2017-01-03 $1.98 $2.01 $1.98 $2.01 $8.64 3,899
2016-12-30 $1.99 $2.00 $1.93 $1.95 $8.38 27,797
2016-12-29 $1.87 $1.97 $1.87 $1.95 $8.38 27,061
2016-12-28 $1.93 $2.00 $1.85 $1.91 $8.21 28,533
2016-12-27 $1.98 $2.06 $1.96 $1.97 $8.46 14,928
2016-12-23 $2.02 $2.04 $1.99 $2.00 $8.59 12,634
2016-12-22 $2.03 $2.15 $2.01 $2.01 $8.64 6,853
2016-12-21 $2.04 $2.08 $2.04 $2.05 $8.81 9,990
2016-12-20 $2.06 $2.13 $2.03 $2.06 $8.85 12,989
2016-12-19 $2.13 $2.17 $2.05 $2.06 $8.85 16,370
2016-12-16 $2.20 $2.25 $2.12 $2.15 $9.24 9,412
2016-12-15 $2.18 $2.20 $2.12 $2.18 $9.37 6,563
2016-12-14 $2.18 $2.26 $2.11 $2.21 $9.50 10,591
2016-12-13 $2.04 $2.25 $2.03 $2.19 $9.41 51,354
2016-12-12 $2.05 $2.10 $2.00 $2.03 $8.72 17,882
2016-12-09 $2.12 $2.14 $2.03 $2.07 $8.89 17,144
2016-12-08 $2.13 $2.15 $2.10 $2.14 $9.19 4,528
2016-12-07 $2.07 $2.16 $2.04 $2.15 $9.24 11,590
2016-12-06 $2.00 $2.16 $1.98 $2.06 $8.83 23,319
2016-12-05 $2.03 $2.10 $1.97 $2.00 $8.59 25,524
2016-12-02 $2.10 $2.11 $2.01 $2.04 $8.77 12,869
2016-12-01 $2.09 $2.15 $2.07 $2.09 $8.97 14,572
2016-11-30 $2.04 $2.15 $2.02 $2.10 $9.02 27,465
2016-11-29 $2.04 $2.10 $2.02 $2.03 $8.72 10,971
2016-11-28 $2.04 $2.09 $1.95 $2.04 $8.77 25,714
2016-11-25 $1.83 $2.08 $1.83 $2.05 $8.81 32,689
2016-11-23 $1.81 $1.85 $1.80 $1.82 $7.82 15,371
2016-11-22 $1.86 $1.88 $1.81 $1.84 $7.91 12,440
2016-11-21 $1.75 $1.89 $1.75 $1.86 $7.99 19,770
2016-11-18 $1.73 $1.77 $1.73 $1.76 $7.56 9,323
2016-11-17 $1.91 $1.91 $1.66 $1.70 $7.29 44,733
2016-11-16 $1.97 $1.97 $1.90 $1.90 $8.16 9,631
2016-11-15 $2.06 $2.10 $1.97 $1.97 $8.46 8,874
2016-11-14 $2.16 $2.18 $2.06 $2.08 $8.94 7,517
2016-11-11 $2.12 $2.18 $2.10 $2.17 $9.32 8,643
2016-11-10 $2.10 $2.14 $2.10 $2.14 $9.17 2,600
2016-11-09 $2.03 $2.11 $2.01 $2.09 $8.98 7,168
2016-11-08 $2.03 $2.10 $2.02 $2.06 $8.85 8,581
2016-11-07 $2.05 $2.06 $2.03 $2.03 $8.72 1,581
2016-11-04 $2.05 $2.11 $2.03 $2.03 $8.72 13,246
2016-11-03 $2.05 $2.07 $2.05 $2.07 $8.89 9,653
2016-11-02 $2.08 $2.08 $2.05 $2.05 $8.81 3,079
2016-11-01 $2.05 $2.08 $2.04 $2.08 $8.94 5,223
2016-10-31 $2.05 $2.07 $2.04 $2.06 $8.85 4,421
2016-10-28 $2.09 $2.16 $2.04 $2.07 $8.89 4,160
2016-10-27 $2.10 $2.12 $2.10 $2.11 $9.07 2,940
2016-10-26 $2.05 $2.14 $2.05 $2.12 $9.11 14,888
2016-10-25 $2.06 $2.12 $2.05 $2.05 $8.81 8,687
2016-10-24 $2.04 $2.11 $2.04 $2.09 $8.98 7,238
2016-10-21 $2.12 $2.17 $2.03 $2.05 $8.81 7,426
2016-10-20 $2.06 $2.13 $2.06 $2.12 $9.11 4,401
2016-10-19 $2.04 $2.15 $2.04 $2.10 $9.02 4,843
2016-10-18 $2.05 $2.08 $2.04 $2.07 $8.89 5,020
2016-10-17 $2.12 $2.16 $2.07 $2.08 $8.94 5,993
2016-10-14 $2.19 $2.19 $2.11 $2.15 $9.24 3,841
2016-10-13 $2.10 $2.19 $2.09 $2.18 $9.37 7,550
2016-10-12 $2.07 $2.14 $2.05 $2.13 $9.15 5,895
2016-10-11 $2.06 $2.12 $2.04 $2.05 $8.81 14,746
2016-10-10 $2.09 $2.20 $2.05 $2.08 $8.94 30,311
2016-10-07 $2.05 $2.09 $2.03 $2.07 $8.89 3,170
2016-10-06 $2.06 $2.09 $2.05 $2.05 $8.81 2,898
2016-10-05 $2.06 $2.08 $2.05 $2.05 $8.81 9,493
2016-10-04 $2.06 $2.07 $2.05 $2.07 $8.89 4,408
2016-10-03 $2.04 $2.08 $2.04 $2.05 $8.81 4,458
2016-09-30 $2.02 $2.06 $2.00 $2.05 $8.81 12,573
2016-09-29 $2.02 $2.07 $2.01 $2.03 $8.70 10,615
2016-09-28 $1.99 $2.05 $1.99 $2.05 $8.81 1,456
2016-09-27 $1.99 $2.01 $1.98 $1.98 $8.51 20,147
2016-09-26 $2.03 $2.04 $1.98 $2.00 $8.59 14,349
2016-09-23 $2.04 $2.08 $2.04 $2.05 $8.81 6,032
2016-09-22 $2.10 $2.14 $2.05 $2.06 $8.85 40,105
2016-09-21 $2.05 $2.13 $1.98 $2.06 $8.85 17,676
2016-09-20 $2.01 $2.06 $1.98 $1.99 $8.55 13,168
2016-09-19 $2.15 $2.15 $1.98 $1.99 $8.55 9,536
2016-09-16 $2.06 $2.11 $2.05 $2.05 $8.81 10,984
2016-09-15 $2.04 $2.26 $2.04 $2.12 $9.11 15,752
2016-09-14 $2.09 $2.14 $2.01 $2.02 $8.68 10,072
2016-09-13 $2.22 $2.22 $2.06 $2.07 $8.89 16,252
2016-09-12 $2.20 $2.33 $2.16 $2.18 $9.37 39,072
2016-09-09 $2.30 $2.30 $2.20 $2.21 $9.50 18,344
2016-09-08 $2.22 $2.38 $2.21 $2.29 $9.84 13,222
2016-09-07 $2.29 $2.38 $2.21 $2.27 $9.75 10,361
2016-09-06 $2.31 $2.32 $2.25 $2.28 $9.81 3,903
2016-09-02 $2.30 $2.38 $2.29 $2.29 $9.84 12,479
2016-09-01 $2.27 $2.31 $2.27 $2.30 $9.88 2,738
2016-08-31 $2.28 $2.30 $2.25 $2.28 $9.80 8,959
2016-08-30 $2.27 $2.40 $2.27 $2.30 $9.87 9,446
2016-08-29 $2.29 $2.38 $2.27 $2.29 $9.84 23,061
2016-08-26 $2.27 $2.38 $2.27 $2.32 $9.97 13,997
2016-08-25 $2.28 $2.35 $2.26 $2.26 $9.71 12,721
2016-08-24 $2.29 $2.30 $2.27 $2.28 $9.80 11,032
2016-08-23 $2.24 $2.27 $2.23 $2.26 $9.71 4,333
2016-08-22 $2.28 $2.28 $2.20 $2.21 $9.47 5,125
2016-08-19 $2.30 $2.33 $2.28 $2.29 $9.84 3,907
2016-08-18 $2.33 $2.38 $2.33 $2.33 $10.01 7,082
2016-08-17 $2.30 $2.34 $2.28 $2.34 $10.03 20,828
2016-08-16 $2.28 $2.36 $2.25 $2.31 $9.93 7,493
2016-08-15 $2.30 $2.33 $2.28 $2.30 $9.88 5,725
2016-08-12 $2.22 $2.29 $2.22 $2.26 $9.71 3,482
2016-08-11 $2.19 $2.28 $2.19 $2.23 $9.58 8,937
2016-08-10 $2.17 $2.20 $2.16 $2.19 $9.41 25,736
2016-08-09 $2.16 $2.20 $2.14 $2.19 $9.41 4,919
2016-08-08 $2.19 $2.20 $2.14 $2.16 $9.28 5,684
2016-08-05 $2.15 $2.20 $2.13 $2.20 $9.45 8,945
2016-08-04 $2.19 $2.19 $2.05 $2.15 $9.24 6,320
2016-08-03 $2.12 $2.20 $2.11 $2.18 $9.37 2,642
2016-08-02 $2.19 $2.20 $2.13 $2.14 $9.19 3,578
2016-08-01 $2.20 $2.20 $2.18 $2.20 $9.45 16,195
2016-07-29 $2.10 $2.20 $2.08 $2.20 $9.45 3,852
2016-07-28 $2.10 $2.14 $2.05 $2.12 $9.11 17,635
2016-07-27 $2.11 $2.17 $2.11 $2.15 $9.24 4,356
2016-07-26 $2.21 $2.23 $2.15 $2.15 $9.24 4,806
2016-07-25 $2.21 $2.22 $2.20 $2.22 $9.54 6,154
2016-07-22 $2.26 $2.26 $2.20 $2.21 $9.50 1,623
2016-07-21 $2.20 $2.29 $2.20 $2.27 $9.75 5,677
2016-07-20 $2.27 $2.27 $2.20 $2.22 $9.54 9,337
2016-07-19 $2.28 $2.29 $2.23 $2.27 $9.75 2,491
2016-07-18 $2.35 $2.35 $2.21 $2.27 $9.75 7,544
2016-07-15 $2.26 $2.43 $2.26 $2.35 $10.09 10,122
2016-07-14 $2.29 $2.32 $2.26 $2.26 $9.71 3,838
2016-07-13 $2.31 $2.38 $2.30 $2.30 $9.88 4,837
2016-07-12 $2.36 $2.43 $2.33 $2.33 $10.01 16,056
2016-07-11 $2.32 $2.40 $2.32 $2.38 $10.23 8,338
2016-07-08 $2.27 $2.38 $2.27 $2.35 $10.10 9,866
2016-07-07 $2.19 $2.34 $2.19 $2.31 $9.92 14,545
2016-07-06 $2.20 $2.22 $2.15 $2.21 $9.50 2,618
2016-07-05 $2.25 $2.29 $2.20 $2.21 $9.49 4,944
2016-07-01 $2.18 $2.31 $2.18 $2.27 $9.75 5,714
2016-06-30 $2.15 $2.34 $2.15 $2.19 $9.41 15,854
2016-06-29 $2.30 $2.30 $2.15 $2.15 $9.24 5,744
2016-06-28 $2.08 $2.30 $2.08 $2.30 $9.88 13,900
2016-06-27 $2.13 $2.13 $2.03 $2.10 $9.02 13,958
2016-06-24 $1.92 $2.13 $1.92 $2.10 $9.02 21,062
2016-06-23 $2.07 $2.07 $2.04 $2.06 $8.85 4,565
2016-06-22 $1.91 $2.04 $1.91 $2.01 $8.64 13,239
2016-06-21 $1.89 $1.93 $1.89 $1.91 $8.21 1,503
2016-06-20 $1.91 $1.96 $1.85 $1.90 $8.16 6,398
2016-06-17 $1.86 $1.94 $1.83 $1.90 $8.16 4,636
2016-06-16 $1.84 $1.91 $1.81 $1.85 $7.95 2,721
2016-06-15 $1.83 $1.87 $1.82 $1.84 $7.91 2,514
2016-06-14 $1.87 $1.89 $1.80 $1.81 $7.78 14,897
2016-06-13 $1.85 $1.88 $1.83 $1.86 $7.99 11,239
2016-06-10 $1.90 $1.91 $1.85 $1.85 $7.95 6,097
2016-06-09 $1.88 $1.95 $1.88 $1.91 $8.21 4,991
2016-06-08 $1.88 $1.97 $1.88 $1.93 $8.29 6,100
2016-06-07 $2.00 $2.00 $1.85 $1.90 $8.16 14,452
2016-06-06 $1.83 $1.99 $1.80 $1.97 $8.45 21,922
2016-06-03 $1.84 $1.88 $1.80 $1.83 $7.86 25,899
2016-06-02 $1.77 $1.85 $1.72 $1.83 $7.86 14,854
2016-06-01 $1.75 $1.79 $1.68 $1.77 $7.61 12,049
2016-05-31 $1.75 $1.79 $1.69 $1.75 $7.52 17,632
2016-05-27 $1.70 $1.79 $1.69 $1.73 $7.43 16,560
2016-05-26 $1.79 $1.80 $1.67 $1.70 $7.30 21,744
2016-05-25 $1.70 $1.81 $1.70 $1.79 $7.69 36,614
2016-05-24 $1.71 $1.77 $1.70 $1.70 $7.31 20,044
2016-05-23 $1.71 $1.74 $1.70 $1.71 $7.35 7,243
2016-05-20 $1.63 $1.71 $1.63 $1.71 $7.35 39,953
2016-05-19 $1.65 $1.68 $1.60 $1.62 $6.96 37,755
2016-05-18 $1.61 $1.68 $1.61 $1.65 $7.09 32,169
2016-05-17 $1.60 $1.63 $1.60 $1.61 $6.92 10,109
2016-05-16 $1.60 $1.64 $1.60 $1.60 $6.87 11,879
2016-05-13 $1.63 $1.63 $1.60 $1.61 $6.92 8,591
2016-05-12 $1.65 $1.65 $1.60 $1.61 $6.92 1,636
2016-05-11 $1.62 $1.64 $1.56 $1.61 $6.92 7,078
2016-05-10 $1.63 $1.64 $1.56 $1.64 $7.05 16,330
2016-05-09 $1.76 $1.81 $1.62 $1.64 $7.05 13,954
2016-05-06 $1.84 $1.84 $1.74 $1.80 $7.73 2,962
2016-05-05 $1.78 $1.84 $1.75 $1.76 $7.56 4,008
2016-05-04 $1.76 $1.84 $1.74 $1.77 $7.61 2,584
2016-05-03 $1.79 $1.82 $1.66 $1.77 $7.58 16,722
2016-05-02 $1.84 $1.84 $1.66 $1.80 $7.73 19,284
2016-04-29 $1.81 $1.88 $1.81 $1.85 $7.95 8,098
2016-04-28 $1.80 $1.86 $1.78 $1.80 $7.72 10,549
2016-04-27 $1.82 $1.83 $1.78 $1.82 $7.82 14,969
2016-04-26 $1.80 $1.83 $1.79 $1.82 $7.82 8,437
2016-04-25 $1.80 $1.82 $1.79 $1.79 $7.69 3,644
2016-04-22 $1.91 $1.94 $1.81 $1.83 $7.86 5,221
2016-04-21 $1.90 $1.95 $1.88 $1.89 $8.12 4,142
2016-04-20 $1.89 $1.96 $1.89 $1.91 $8.21 14,788
2016-04-19 $1.87 $1.92 $1.79 $1.88 $8.08 6,140
2016-04-18 $1.89 $1.89 $1.78 $1.87 $8.03 14,668
2016-04-15 $1.81 $1.94 $1.81 $1.89 $8.12 7,528
2016-04-14 $1.91 $1.98 $1.76 $1.80 $7.73 18,741
2016-04-13 $1.77 $1.98 $1.73 $1.91 $8.21 14,156
2016-04-12 $1.71 $1.76 $1.66 $1.75 $7.52 19,856
2016-04-11 $1.89 $1.90 $1.72 $1.72 $7.39 19,157
2016-04-08 $1.85 $1.95 $1.85 $1.88 $8.08 6,897
2016-04-07 $1.83 $1.86 $1.82 $1.83 $7.86 11,241
2016-04-06 $1.88 $1.98 $1.79 $1.85 $7.95 18,353
2016-04-05 $2.03 $2.04 $1.86 $1.86 $7.99 11,467
2016-04-04 $2.00 $2.04 $1.95 $2.04 $8.77 12,855
2016-04-01 $1.96 $2.03 $1.92 $1.98 $8.51 12,060
2016-03-31 $2.15 $2.15 $1.90 $1.98 $8.51 51,966
2016-03-30 $2.19 $2.20 $2.05 $2.18 $9.37 6,859
2016-03-29 $2.19 $2.20 $2.12 $2.18 $9.37 3,828
2016-03-28 $2.15 $2.20 $2.13 $2.20 $9.45 2,748
2016-03-24 $2.11 $2.26 $2.07 $2.16 $9.28 6,915
2016-03-23 $2.23 $2.23 $2.11 $2.12 $9.11 12,072
2016-03-22 $2.20 $2.25 $2.13 $2.23 $9.58 5,904
2016-03-21 $2.14 $2.30 $2.11 $2.25 $9.67 16,215
2016-03-18 $2.37 $2.37 $2.15 $2.15 $9.24 19,373
2016-03-17 $2.25 $2.40 $2.20 $2.34 $10.05 21,122
2016-03-16 $2.21 $2.28 $2.16 $2.27 $9.75 4,515
2016-03-15 $2.22 $2.24 $2.15 $2.20 $9.45 5,663
2016-03-14 $2.24 $2.29 $2.15 $2.25 $9.67 9,153
2016-03-11 $2.22 $2.30 $2.20 $2.27 $9.75 5,019
2016-03-10 $2.21 $2.25 $2.11 $2.22 $9.54 5,070
2016-03-09 $2.20 $2.26 $2.18 $2.23 $9.58 3,950
2016-03-08 $2.44 $2.45 $2.15 $2.20 $9.45 16,164
2016-03-07 $2.25 $2.50 $2.25 $2.50 $10.74 37,372
2016-03-04 $2.03 $2.25 $2.03 $2.25 $9.67 30,789
2016-03-03 $1.99 $2.07 $1.99 $2.07 $8.89 22,219
2016-03-02 $1.97 $2.02 $1.97 $2.01 $8.64 19,036
2016-03-01 $2.00 $2.02 $1.96 $2.01 $8.64 15,655
2016-02-29 $2.02 $2.07 $1.98 $2.00 $8.59 25,966
2016-02-26 $2.02 $2.07 $1.98 $2.03 $8.72 24,305
2016-02-25 $2.04 $2.10 $1.98 $2.01 $8.64 6,257
2016-02-24 $2.03 $2.05 $1.95 $2.05 $8.81 7,114
2016-02-23 $2.07 $2.08 $2.03 $2.04 $8.77 6,854
2016-02-22 $2.08 $2.10 $2.07 $2.08 $8.94 5,023
2016-02-19 $2.07 $2.08 $2.05 $2.06 $8.85 5,361
2016-02-18 $1.99 $2.09 $1.99 $2.07 $8.89 14,999
2016-02-17 $1.97 $2.05 $1.81 $1.96 $8.42 19,499
2016-02-16 $1.97 $2.05 $1.87 $2.02 $8.68 8,326
2016-02-12 $1.90 $1.98 $1.90 $1.93 $8.29 5,263
2016-02-11 $2.01 $2.04 $1.83 $1.87 $8.03 28,001
2016-02-10 $2.05 $2.05 $1.98 $2.03 $8.72 5,593
2016-02-09 $2.13 $2.13 $1.91 $2.03 $8.72 10,712
2016-02-08 $2.15 $2.17 $2.10 $2.15 $9.24 16,752
2016-02-05 $2.14 $2.22 $2.14 $2.18 $9.37 16,304
2016-02-04 $1.94 $2.15 $1.92 $2.14 $9.19 32,290
2016-02-03 $2.05 $2.05 $1.80 $1.95 $8.38 26,993
2016-02-02 $2.09 $2.10 $2.00 $2.02 $8.68 19,945
2016-02-01 $2.20 $2.23 $2.10 $2.12 $9.11 10,952
2016-01-29 $1.99 $2.24 $1.99 $2.23 $9.58 50,889
2016-01-28 $1.89 $2.04 $1.86 $2.02 $8.68 25,000
2016-01-27 $1.88 $1.97 $1.84 $1.91 $8.21 15,610
2016-01-26 $1.83 $1.89 $1.82 $1.88 $8.08 6,180
2016-01-25 $1.86 $1.86 $1.74 $1.77 $7.61 5,448
2016-01-22 $1.88 $1.95 $1.82 $1.88 $8.08 14,430
2016-01-21 $1.79 $1.87 $1.77 $1.86 $7.99 13,396
2016-01-20 $1.81 $1.82 $1.72 $1.77 $7.61 21,795
2016-01-19 $1.81 $1.87 $1.75 $1.75 $7.52 21,423
2016-01-15 $1.74 $1.82 $1.72 $1.82 $7.82 23,050
2016-01-14 $1.73 $1.87 $1.72 $1.78 $7.65 19,243
2016-01-13 $1.79 $1.93 $1.71 $1.73 $7.43 36,650
2016-01-12 $1.85 $1.87 $1.76 $1.79 $7.69 25,039
2016-01-11 $1.85 $1.89 $1.80 $1.81 $7.78 18,505
2016-01-08 $1.84 $1.85 $1.80 $1.81 $7.78 16,296
2016-01-07 $1.81 $1.83 $1.77 $1.81 $7.78 19,310
2016-01-06 $1.82 $1.86 $1.82 $1.83 $7.86 8,991
2016-01-05 $1.92 $1.95 $1.81 $1.88 $8.08 21,459
2016-01-04 $1.89 $1.94 $1.86 $1.92 $8.25 12,112
2015-12-31 $1.76 $1.95 $1.76 $1.95 $8.38 56,228
2015-12-30 $1.76 $1.89 $1.74 $1.76 $7.56 52,983
2015-12-29 $1.78 $1.78 $1.72 $1.76 $7.56 37,136
2015-12-28 $1.79 $1.80 $1.75 $1.78 $7.65 14,370
2015-12-24 $2.01 $2.01 $1.71 $1.73 $7.43 21,195
2015-12-23 $1.68 $1.89 $1.66 $1.88 $8.08 28,584
2015-12-22 $1.59 $1.75 $1.58 $1.71 $7.35 38,626
2015-12-21 $1.56 $1.63 $1.56 $1.59 $6.83 50,609
2015-12-18 $1.52 $1.57 $1.50 $1.56 $6.70 24,040
2015-12-17 $1.62 $1.65 $1.56 $1.57 $6.75 31,332
2015-12-16 $1.60 $1.64 $1.58 $1.63 $7.00 19,752
2015-12-15 $1.51 $1.65 $1.51 $1.58 $6.79 35,500
2015-12-14 $1.61 $1.63 $1.50 $1.51 $6.49 77,569
2015-12-11 $1.72 $1.76 $1.60 $1.61 $6.92 125,498
2015-12-10 $1.75 $1.81 $1.75 $1.78 $7.65 16,870
2015-12-09 $1.71 $1.85 $1.71 $1.80 $7.73 12,682
2015-12-08 $1.82 $1.89 $1.68 $1.76 $7.56 25,634
2015-12-07 $1.96 $1.96 $1.81 $1.81 $7.78 47,971
2015-12-04 $2.00 $2.03 $1.94 $2.00 $8.59 35,965
2015-12-03 $1.99 $2.03 $1.96 $1.98 $8.51 30,156
2015-12-02 $2.04 $2.06 $1.98 $1.98 $8.51 34,453
2015-12-01 $2.02 $2.06 $2.00 $2.04 $8.77 16,733
2015-11-30 $2.10 $2.12 $1.98 $2.01 $8.64 66,165
2015-11-27 $2.15 $2.21 $2.13 $2.14 $9.19 4,861
2015-11-25 $2.19 $2.22 $2.10 $2.18 $9.37 46,317
2015-11-24 $2.19 $2.24 $2.11 $2.21 $9.50 27,002
2015-11-23 $2.23 $2.24 $2.17 $2.20 $9.45 23,428
2015-11-20 $2.27 $2.31 $2.21 $2.25 $9.67 18,603
2015-11-19 $2.36 $2.36 $2.21 $2.28 $9.80 11,073
2015-11-18 $2.11 $2.33 $2.10 $2.30 $9.88 33,527
2015-11-17 $2.19 $2.27 $2.10 $2.14 $9.19 25,265
2015-11-16 $2.58 $2.58 $2.15 $2.24 $9.62 95,281
2015-11-13 $2.61 $2.64 $2.51 $2.62 $11.26 25,247
2015-11-12 $2.61 $2.65 $2.56 $2.59 $11.13 22,048
2015-11-11 $2.79 $2.79 $2.66 $2.69 $11.56 13,773
2015-11-10 $2.86 $2.93 $2.76 $2.78 $11.94 10,495
2015-11-09 $2.87 $2.94 $2.82 $2.86 $12.29 11,024
2015-11-06 $2.86 $2.98 $2.73 $2.93 $12.59 17,532
2015-11-05 $2.99 $2.99 $2.83 $2.86 $12.29 7,078
2015-11-04 $2.96 $3.00 $2.86 $2.98 $12.80 16,204
2015-11-03 $2.92 $3.00 $2.92 $2.99 $12.85 15,520
2015-11-02 $2.71 $2.97 $2.69 $2.94 $12.63 46,440
2015-10-30 $2.76 $2.76 $2.63 $2.68 $11.52 12,466
2015-10-29 $2.53 $2.75 $2.53 $2.74 $11.77 22,662
2015-10-28 $2.55 $2.60 $2.47 $2.52 $10.83 36,602
2015-10-27 $2.75 $2.75 $2.52 $2.54 $10.91 51,450
2015-10-26 $2.93 $2.98 $2.75 $2.78 $11.94 25,420
2015-10-23 $2.92 $2.98 $2.92 $2.96 $12.72 8,197
2015-10-22 $2.95 $3.09 $2.91 $2.94 $12.63 16,966
2015-10-21 $2.95 $2.98 $2.88 $2.95 $12.68 16,360
2015-10-20 $2.97 $3.00 $2.94 $2.95 $12.68 3,809
2015-10-19 $3.08 $3.10 $2.98 $3.01 $12.93 9,371
2015-10-16 $3.10 $3.10 $3.03 $3.09 $13.28 5,030
2015-10-15 $3.13 $3.18 $3.07 $3.15 $13.53 7,644
2015-10-14 $3.12 $3.18 $3.08 $3.14 $13.49 18,786
2015-10-13 $3.17 $3.18 $3.05 $3.08 $13.23 13,823
2015-10-12 $3.24 $3.24 $3.13 $3.22 $13.84 12,074
2015-10-09 $3.24 $3.32 $3.21 $3.23 $13.88 34,194
2015-10-08 $3.23 $3.28 $3.20 $3.22 $13.84 13,550
2015-10-07 $3.15 $3.29 $3.15 $3.22 $13.84 29,124
2015-10-06 $2.83 $3.17 $2.82 $3.13 $13.45 34,367
2015-10-05 $2.90 $2.90 $2.79 $2.83 $12.16 43,803
2015-10-02 $2.81 $2.89 $2.79 $2.88 $12.37 9,995
2015-10-01 $2.93 $2.95 $2.82 $2.85 $12.25 11,265
2015-09-30 $2.93 $2.97 $2.84 $2.86 $12.29 9,853
2015-09-29 $2.89 $2.95 $2.79 $2.91 $12.50 8,442
2015-09-28 $3.03 $3.07 $2.86 $2.87 $12.33 14,136
2015-09-25 $3.01 $3.12 $3.00 $3.03 $13.02 8,452
2015-09-24 $3.04 $3.07 $2.95 $3.02 $12.98 17,908
2015-09-23 $3.14 $3.18 $3.04 $3.05 $13.10 14,587
2015-09-22 $3.35 $3.38 $3.09 $3.12 $13.41 8,833
2015-09-21 $3.47 $3.48 $3.31 $3.31 $14.22 7,062
2015-09-18 $3.16 $3.48 $3.16 $3.48 $14.95 16,011
2015-09-17 $3.26 $3.35 $3.24 $3.25 $13.96 4,978
2015-09-16 $3.11 $3.26 $3.11 $3.26 $14.01 6,089
2015-09-15 $3.07 $3.15 $3.05 $3.14 $13.49 9,573
2015-09-14 $3.08 $3.10 $3.04 $3.08 $13.23 6,213
2015-09-11 $3.14 $3.14 $3.05 $3.06 $13.15 10,086
2015-09-10 $3.28 $3.35 $3.15 $3.15 $13.53 5,947
2015-09-09 $3.14 $3.32 $3.09 $3.29 $14.14 8,753
2015-09-08 $3.11 $3.18 $3.11 $3.13 $13.45 3,691
2015-09-04 $3.22 $3.25 $3.05 $3.06 $13.15 46,644
2015-09-03 $3.29 $3.39 $3.26 $3.28 $14.09 7,388
2015-09-02 $3.45 $3.45 $3.27 $3.32 $14.27 4,363

Scully Royalty Ltd (SRL) News Headlines

Recent Scully Royalty Ltd (SRL) 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.