Sunlink Health Systems Inc (SSY) Exchange: NYSE MKT

Data as of March 29, 2024

$0.75 ($0.02) 2.04%

Sunlink Health Systems Inc - Daily Information
Click for more stock information on Sunlink Health Systems Inc.
Daily Information Data
Date March 29, 2024
Open $0.74
Previous Close $0.75
High $0.75
Low $0.74
Adjusted Open $0.74
Previous Adjusted Close $0.75
Adjusted High $0.75
Adjusted Low $0.74

About Sunlink Health Systems Inc (SSY)

SunLink Health Systems, Inc. (SunLink) is a provider of healthcare services in certain markets in the United States. The Company's has two segments: the Healthcare Facilities and the Specialty Pharmacy. As of June 30, 2012, the Company through its subsidiaries, operated a total of five community hospitals in three states. Four of the community hospitals are owned and one is leased. The Company operates two nursing homes in two states, and one home healthcare agency operated from one of its community hospitals. The Company's nursing homes have a total of 166 licensed beds. On July 2, 2012, the Company and its HealthMont of Georgia, Inc. subsidiary completed the sale of substantially of all the assets of the Company's owned hospital, Memorial to the Hospital Authority of Tift County, Georgia (Tift). In January 2013, the Company sold all the assets and the leasehold interest of its subsidiary, Dexter Hospital, LLC, to Southeast Health Center of Stoddard County, LLC.

Historical Stock Data for Sunlink Health Systems Inc (SSY)

Date Open High Low Close Adj.Close Volume
2024-03-22 $0.74 $0.75 $0.74 $0.75 $0.75 1,313
2024-03-21 $0.72 $0.74 $0.72 $0.73 $0.73 2,322
2024-03-20 $0.73 $0.80 $0.73 $0.73 $0.73 4,228
2024-03-19 $0.77 $0.80 $0.73 $0.73 $0.73 8,909
2024-03-18 $0.80 $0.80 $0.76 $0.76 $0.76 4,404
2024-03-15 $0.78 $0.81 $0.78 $0.81 $0.81 2,028
2024-03-14 $0.75 $0.79 $0.75 $0.76 $0.76 1,881
2024-03-13 $0.78 $0.81 $0.75 $0.75 $0.75 1,507
2024-03-12 $0.76 $0.77 $0.76 $0.77 $0.77 744
2024-03-11 $0.77 $0.80 $0.75 $0.75 $0.75 8,295
2024-03-08 $0.77 $0.78 $0.77 $0.78 $0.78 558
2024-03-07 $0.77 $0.79 $0.77 $0.78 $0.78 12,686
2024-03-06 $0.79 $0.79 $0.77 $0.77 $0.77 1,785
2024-03-05 $0.77 $0.79 $0.77 $0.78 $0.78 1,240
2024-03-04 $0.76 $0.82 $0.76 $0.77 $0.77 5,148
2024-03-01 $0.79 $0.87 $0.76 $0.76 $0.76 4,377
2024-02-29 $0.79 $0.83 $0.79 $0.79 $0.79 2,758
2024-02-28 $0.81 $0.81 $0.79 $0.79 $0.79 6,016
2024-02-27 $0.79 $0.80 $0.79 $0.80 $0.80 9,231
2024-02-26 $0.79 $0.80 $0.79 $0.79 $0.79 8,552
2024-02-23 $0.81 $0.81 $0.79 $0.79 $0.79 3,177
2024-02-22 $0.83 $0.83 $0.81 $0.82 $0.82 12,304
2024-02-21 $0.88 $0.88 $0.83 $0.84 $0.84 905
2024-02-20 $0.88 $0.90 $0.85 $0.88 $0.88 2,583
2024-02-16 $0.90 $0.91 $0.90 $0.90 $0.90 82,528
2024-02-15 $0.90 $0.91 $0.90 $0.91 $0.91 2,867
2024-02-14 $0.90 $0.91 $0.90 $0.91 $0.91 8,605
2024-02-13 $0.90 $0.91 $0.90 $0.90 $0.90 5,703
2024-02-12 $0.90 $0.91 $0.90 $0.90 $0.90 972
2024-02-09 $0.90 $0.91 $0.89 $0.90 $0.90 15,889
2024-02-08 $0.90 $0.91 $0.89 $0.90 $0.90 8,031
2024-02-07 $0.90 $0.92 $0.90 $0.90 $0.90 13,193
2024-02-06 $0.90 $0.90 $0.90 $0.90 $0.90 442
2024-02-05 $0.90 $0.90 $0.90 $0.90 $0.90 749
2024-02-02 $0.90 $0.90 $0.90 $0.90 $0.90 2,884
2024-02-01 $0.86 $0.90 $0.86 $0.89 $0.89 3,213
2024-01-31 $0.91 $0.92 $0.91 $0.92 $0.92 8,354
2024-01-30 $0.92 $0.95 $0.83 $0.91 $0.91 93,123
2024-01-29 $0.94 $0.95 $0.90 $0.92 $0.92 62,929
2024-01-26 $0.91 $0.94 $0.91 $0.94 $0.94 854
2024-01-25 $0.90 $0.92 $0.90 $0.92 $0.92 6,599
2024-01-24 $0.90 $0.92 $0.90 $0.90 $0.90 3,203
2024-01-23 $0.90 $0.90 $0.90 $0.90 $0.90 5,510
2024-01-22 $0.91 $0.91 $0.90 $0.90 $0.90 9,970
2024-01-19 $0.92 $0.92 $0.91 $0.92 $0.92 2,225
2024-01-18 $0.91 $0.96 $0.91 $0.96 $0.96 7,699
2024-01-17 $0.92 $0.94 $0.92 $0.94 $0.94 716
2024-01-16 $0.91 $0.94 $0.91 $0.92 $0.92 6,233
2024-01-12 $0.93 $0.94 $0.92 $0.92 $0.92 9,647
2024-01-11 $0.93 $0.93 $0.93 $0.93 $0.93 1,403
2024-01-10 $0.93 $0.98 $0.93 $0.93 $0.93 603
2024-01-09 $0.96 $0.96 $0.93 $0.93 $0.93 2,149
2024-01-08 $0.98 $0.98 $0.94 $0.97 $0.97 4,907
2024-01-05 $0.94 $0.98 $0.94 $0.95 $0.95 64,496
2024-01-04 $0.94 $0.94 $0.93 $0.94 $0.94 5,617
2024-01-03 $0.93 $0.94 $0.93 $0.94 $0.94 15,155
2024-01-02 $0.93 $0.94 $0.93 $0.94 $0.94 3,696
2023-12-29 $0.93 $0.94 $0.93 $0.93 $0.93 2,986
2023-12-28 $0.93 $0.94 $0.93 $0.93 $0.93 21,411
2023-12-27 $0.94 $0.95 $0.93 $0.94 $0.94 6,198
2023-12-26 $0.90 $0.96 $0.89 $0.94 $0.94 25,095
2023-12-22 $0.90 $0.92 $0.90 $0.92 $0.92 26,244
2023-12-21 $0.88 $0.90 $0.88 $0.90 $0.90 10,024
2023-12-20 $0.91 $0.92 $0.88 $0.88 $0.88 4,002
2023-12-19 $0.90 $0.92 $0.89 $0.90 $0.90 11,965
2023-12-18 $0.83 $0.90 $0.83 $0.90 $0.90 7,410
2023-12-15 $0.86 $0.91 $0.85 $0.89 $0.89 36,601
2023-12-14 $0.86 $0.87 $0.86 $0.87 $0.87 11,434
2023-12-13 $0.86 $0.87 $0.86 $0.86 $0.86 7,570
2023-12-12 $0.87 $0.87 $0.86 $0.86 $0.86 14,362
2023-12-11 $0.87 $0.87 $0.85 $0.87 $0.87 10,969
2023-12-08 $0.85 $0.92 $0.81 $0.89 $0.89 97,657
2023-12-07 $1.05 $1.05 $0.97 $0.98 $0.98 11,458
2023-12-06 $1.03 $1.05 $1.01 $1.03 $1.03 44,005
2023-12-05 $0.98 $1.03 $0.92 $1.01 $1.01 11,023
2023-12-04 $1.03 $1.03 $0.91 $0.98 $0.98 39,620
2023-12-01 $0.99 $1.00 $0.97 $0.99 $0.99 8,043
2023-11-30 $0.82 $1.04 $0.82 $1.00 $1.00 47,012
2023-11-29 $1.00 $1.00 $0.81 $0.89 $0.89 52,877
2023-11-28 $0.88 $1.02 $0.88 $0.98 $0.98 62,527
2023-11-27 $0.90 $0.95 $0.87 $0.87 $0.87 14,169
2023-11-24 $0.88 $0.91 $0.87 $0.89 $0.89 14,439
2023-11-22 $0.84 $0.91 $0.79 $0.84 $0.84 130,846
2023-11-21 $0.76 $0.81 $0.76 $0.80 $0.80 17,069
2023-11-20 $0.75 $0.77 $0.75 $0.76 $0.76 3,187
2023-11-17 $0.72 $0.78 $0.72 $0.75 $0.75 5,379
2023-11-16 $0.69 $0.76 $0.69 $0.72 $0.72 9,482
2023-11-15 $0.70 $0.76 $0.70 $0.73 $0.73 3,526
2023-11-14 $0.61 $0.76 $0.61 $0.69 $0.69 92,551
2023-11-13 $0.58 $0.60 $0.54 $0.60 $0.60 66,429
2023-11-10 $0.55 $0.58 $0.55 $0.57 $0.57 13,597
2023-11-09 $0.67 $0.69 $0.54 $0.59 $0.59 48,506
2023-11-08 $0.60 $0.70 $0.60 $0.66 $0.66 4,476
2023-11-07 $0.64 $0.64 $0.58 $0.58 $0.58 3,605
2023-11-06 $0.66 $0.66 $0.64 $0.64 $0.64 2,415
2023-11-03 $0.65 $0.66 $0.63 $0.66 $0.66 6,666
2023-11-02 $0.65 $0.75 $0.65 $0.65 $0.65 4,819
2023-11-01 $0.69 $0.72 $0.65 $0.65 $0.65 9,409
2023-10-31 $0.71 $0.75 $0.69 $0.69 $0.69 6,060
2023-10-30 $0.70 $0.70 $0.70 $0.70 $0.70 9,596
2023-10-27 $0.70 $0.79 $0.65 $0.70 $0.70 8,348
2023-10-26 $0.71 $0.76 $0.70 $0.70 $0.70 3,268
2023-10-25 $0.79 $0.79 $0.70 $0.77 $0.77 1,666
2023-10-24 $0.72 $0.80 $0.71 $0.75 $0.75 29,585
2023-10-23 $0.70 $0.71 $0.70 $0.71 $0.71 424
2023-10-20 $0.75 $0.75 $0.70 $0.70 $0.70 2,703
2023-10-19 $0.74 $0.76 $0.70 $0.75 $0.75 15,639
2023-10-18 $0.73 $0.80 $0.73 $0.73 $0.73 1,038
2023-10-17 $0.72 $0.80 $0.72 $0.74 $0.74 9,268
2023-10-16 $0.73 $0.79 $0.73 $0.73 $0.73 2,555
2023-10-13 $0.76 $0.76 $0.73 $0.75 $0.75 3,537
2023-10-12 $0.76 $0.76 $0.76 $0.76 $0.76 1,432
2023-10-11 $0.74 $0.83 $0.74 $0.77 $0.77 1,533
2023-10-10 $0.80 $0.80 $0.73 $0.73 $0.73 10,148
2023-10-09 $0.78 $0.84 $0.78 $0.84 $0.84 2,011
2023-10-06 $0.75 $0.77 $0.75 $0.77 $0.77 2,347
2023-10-05 $0.80 $0.80 $0.75 $0.75 $0.75 5,356
2023-10-04 $0.76 $0.84 $0.75 $0.79 $0.79 12,192
2023-10-03 $0.72 $0.84 $0.72 $0.75 $0.75 6,670
2023-10-02 $0.80 $0.80 $0.71 $0.78 $0.78 6,819
2023-09-29 $0.80 $0.84 $0.69 $0.80 $0.80 21,518
2023-09-28 $0.89 $0.89 $0.85 $0.85 $0.85 1,042
2023-09-27 $0.85 $0.85 $0.85 $0.85 $0.85 718
2023-09-26 $0.86 $0.86 $0.86 $0.86 $0.86 551
2023-09-25 $0.87 $0.90 $0.86 $0.86 $0.86 4,039
2023-09-22 $0.85 $0.89 $0.85 $0.87 $0.87 2,976
2023-09-21 $0.86 $0.86 $0.86 $0.86 $0.86 1,751
2023-09-20 $0.85 $0.88 $0.85 $0.85 $0.85 877
2023-09-19 $0.86 $0.87 $0.85 $0.85 $0.85 15,254
2023-09-18 $0.89 $0.89 $0.86 $0.86 $0.86 883
2023-09-15 $0.86 $0.90 $0.86 $0.90 $0.90 15,191
2023-09-14 $0.86 $0.87 $0.86 $0.86 $0.86 1,960
2023-09-13 $0.90 $0.90 $0.86 $0.86 $0.86 1,174
2023-09-12 $0.89 $0.89 $0.87 $0.88 $0.88 2,460
2023-09-11 $0.89 $0.89 $0.86 $0.86 $0.86 890
2023-09-08 $0.87 $0.89 $0.87 $0.87 $0.87 796
2023-09-07 $0.87 $0.87 $0.86 $0.87 $0.87 9,626
2023-09-06 $0.99 $0.99 $0.84 $0.86 $0.86 23,257
2023-09-05 $0.95 $1.00 $0.92 $0.95 $0.95 19,675
2023-09-01 $0.95 $0.97 $0.95 $0.95 $0.95 3,778
2023-08-31 $0.97 $0.98 $0.97 $0.97 $0.97 6,185
2023-08-30 $0.99 $0.99 $0.95 $0.95 $0.95 4,729
2023-08-29 $0.97 $0.97 $0.97 $0.97 $0.97 813
2023-08-28 $0.95 $0.97 $0.95 $0.97 $0.97 1,342
2023-08-25 $0.97 $0.97 $0.94 $0.97 $0.97 4,899
2023-08-24 $0.94 $0.96 $0.94 $0.96 $0.96 5,422
2023-08-23 $0.97 $0.97 $0.92 $0.94 $0.94 3,328
2023-08-22 $0.97 $0.97 $0.97 $0.97 $0.97 3,628
2023-08-21 $0.97 $0.99 $0.93 $0.97 $0.97 11,180
2023-08-18 $0.96 $0.97 $0.92 $0.97 $0.97 3,755
2023-08-17 $0.99 $0.99 $0.92 $0.99 $0.99 2,290
2023-08-16 $0.93 $0.99 $0.93 $0.99 $0.99 14,479
2023-08-15 $0.97 $0.97 $0.94 $0.94 $0.94 1,046
2023-08-14 $0.95 $0.99 $0.95 $0.96 $0.96 3,951
2023-08-11 $0.98 $0.99 $0.94 $0.96 $0.96 17,279
2023-08-10 $0.95 $0.98 $0.95 $0.96 $0.96 14,285
2023-08-09 $0.98 $0.98 $0.94 $0.95 $0.95 8,071
2023-08-08 $0.99 $0.99 $0.97 $0.97 $0.97 20,788
2023-08-07 $0.98 $1.00 $0.97 $0.97 $0.97 1,601
2023-08-04 $0.97 $1.00 $0.97 $0.97 $0.97 3,561
2023-08-03 $0.96 $0.98 $0.95 $0.97 $0.97 5,878
2023-08-02 $0.96 $0.97 $0.95 $0.97 $0.97 9,217
2023-08-01 $0.96 $0.97 $0.95 $0.96 $0.96 11,072
2023-07-31 $0.96 $0.97 $0.95 $0.95 $0.95 13,490
2023-07-28 $0.94 $0.96 $0.92 $0.95 $0.95 8,951
2023-07-27 $0.94 $0.95 $0.90 $0.90 $0.90 22,244
2023-07-26 $0.97 $0.97 $0.90 $0.95 $0.95 1,047
2023-07-25 $0.95 $0.95 $0.85 $0.92 $0.92 16,099
2023-07-24 $0.92 $0.93 $0.92 $0.93 $0.93 1,254
2023-07-21 $0.94 $0.97 $0.91 $0.91 $0.91 7,342
2023-07-20 $0.92 $0.95 $0.92 $0.94 $0.94 8,836
2023-07-19 $0.91 $0.92 $0.91 $0.91 $0.91 4,952
2023-07-18 $0.91 $0.93 $0.91 $0.91 $0.91 6,392
2023-07-17 $0.95 $0.95 $0.90 $0.90 $0.90 7,113
2023-07-14 $0.95 $0.99 $0.95 $0.96 $0.96 16,218
2023-07-13 $0.98 $0.98 $0.92 $0.96 $0.96 34,382
2023-07-12 $0.94 $0.97 $0.94 $0.96 $0.96 7,461
2023-07-11 $0.96 $0.98 $0.93 $0.93 $0.93 3,434
2023-07-10 $0.93 $0.93 $0.90 $0.90 $0.90 3,057
2023-07-07 $0.93 $0.95 $0.89 $0.93 $0.93 4,517
2023-07-06 $0.91 $0.94 $0.90 $0.92 $0.92 3,203
2023-07-05 $0.95 $0.97 $0.94 $0.96 $0.96 10,445
2023-07-03 $0.95 $0.95 $0.91 $0.95 $0.95 8,064
2023-06-30 $0.92 $0.93 $0.91 $0.91 $0.91 12,900
2023-06-29 $0.88 $0.92 $0.85 $0.90 $0.90 6,478
2023-06-28 $0.87 $0.90 $0.87 $0.89 $0.89 6,813
2023-06-27 $0.84 $0.86 $0.84 $0.86 $0.86 1,491
2023-06-26 $0.83 $0.86 $0.82 $0.84 $0.84 8,624
2023-06-23 $0.86 $0.86 $0.86 $0.86 $0.86 2,629
2023-06-22 $0.87 $0.92 $0.86 $0.88 $0.88 11,030
2023-06-21 $0.98 $0.98 $0.85 $0.87 $0.87 16,415
2023-06-20 $0.87 $0.88 $0.85 $0.85 $0.85 27,247
2023-06-16 $0.85 $0.87 $0.85 $0.87 $0.87 11,511
2023-06-15 $0.85 $0.89 $0.85 $0.85 $0.85 14,337
2023-06-14 $0.87 $0.88 $0.85 $0.85 $0.85 41,760
2023-06-13 $0.88 $0.88 $0.85 $0.87 $0.87 33,655
2023-06-12 $0.93 $0.99 $0.88 $0.88 $0.88 36,530
2023-06-09 $0.97 $0.99 $0.93 $0.93 $0.93 8,674
2023-06-08 $1.02 $1.02 $0.96 $0.97 $0.97 10,604
2023-06-07 $1.00 $1.02 $0.96 $0.98 $0.98 11,291
2023-06-06 $0.96 $0.99 $0.96 $0.98 $0.98 5,564
2023-06-05 $0.98 $1.00 $0.96 $0.96 $0.96 11,409
2023-06-02 $0.95 $1.02 $0.95 $0.98 $0.98 1,350
2023-06-01 $1.03 $1.03 $0.95 $0.96 $0.96 8,332
2023-05-31 $1.10 $1.10 $0.95 $0.96 $0.96 3,376
2023-05-30 $0.97 $0.97 $0.95 $0.95 $0.95 8,496
2023-05-26 $0.99 $0.99 $0.95 $0.95 $0.95 10,198
2023-05-25 $0.99 $1.00 $0.95 $0.96 $0.96 9,922
2023-05-24 $1.01 $1.01 $0.99 $1.00 $1.00 1,652
2023-05-23 $1.07 $1.07 $0.97 $1.01 $1.01 9,987
2023-05-22 $0.98 $0.98 $0.97 $0.98 $0.98 2,019
2023-05-19 $0.99 $0.99 $0.95 $0.95 $0.95 13,360
2023-05-18 $0.98 $0.98 $0.95 $0.95 $0.95 845
2023-05-17 $0.93 $0.96 $0.93 $0.94 $0.94 10,288
2023-05-16 $0.93 $0.96 $0.93 $0.95 $0.95 2,665
2023-05-15 $0.99 $0.99 $0.97 $0.97 $0.97 6,756
2023-05-12 $0.99 $1.00 $0.99 $0.99 $0.99 6,236
2023-05-11 $1.00 $1.00 $0.99 $0.99 $0.99 15,360
2023-05-10 $1.00 $1.02 $1.00 $1.01 $1.01 4,206
2023-05-09 $0.99 $1.05 $0.99 $1.01 $1.01 5,094
2023-05-08 $1.03 $1.03 $0.98 $0.99 $0.99 10,081
2023-05-05 $1.02 $1.07 $1.01 $1.04 $1.04 13,152
2023-05-04 $1.01 $1.05 $0.98 $1.02 $1.02 11,327
2023-05-03 $0.99 $1.04 $0.98 $0.99 $0.99 4,121
2023-05-02 $1.00 $1.11 $0.98 $0.98 $0.98 7,177
2023-05-01 $1.07 $1.10 $1.00 $1.03 $1.03 10,462
2023-04-28 $0.94 $1.06 $0.94 $1.04 $1.04 10,991
2023-04-27 $1.01 $1.01 $0.90 $0.93 $0.93 35,330
2023-04-26 $1.05 $1.07 $1.03 $1.03 $1.03 6,129
2023-04-25 $1.09 $1.09 $1.05 $1.05 $1.05 4,121
2023-04-24 $1.14 $1.14 $1.05 $1.05 $1.05 3,217
2023-04-21 $1.16 $1.16 $1.09 $1.09 $1.09 3,671
2023-04-20 $1.12 $1.13 $1.12 $1.12 $1.12 1,756
2023-04-19 $1.15 $1.16 $1.12 $1.14 $1.14 7,768
2023-04-18 $1.11 $1.15 $1.11 $1.15 $1.15 8,897
2023-04-17 $1.11 $1.15 $1.11 $1.13 $1.13 9,805
2023-04-14 $1.08 $1.14 $1.07 $1.11 $1.11 4,475
2023-04-13 $1.05 $1.16 $1.05 $1.14 $1.14 7,021
2023-04-12 $1.13 $1.15 $1.04 $1.08 $1.08 12,116
2023-04-11 $1.12 $1.15 $1.10 $1.15 $1.15 3,801
2023-04-10 $1.05 $1.12 $1.05 $1.10 $1.10 2,860
2023-04-06 $1.12 $1.13 $1.04 $1.07 $1.07 22,897
2023-04-05 $1.08 $1.11 $1.07 $1.07 $1.07 20,322
2023-04-04 $1.05 $1.14 $1.05 $1.07 $1.07 9,500
2023-04-03 $1.13 $1.13 $1.05 $1.05 $1.05 6,672
2023-03-31 $1.13 $1.13 $1.09 $1.10 $1.10 3,305
2023-03-30 $1.13 $1.16 $1.08 $1.09 $1.09 1,033
2023-03-29 $1.09 $1.09 $1.07 $1.07 $1.07 4,352
2023-03-28 $1.08 $1.09 $1.06 $1.07 $1.07 6,228
2023-03-27 $1.03 $1.09 $1.03 $1.04 $1.04 5,039
2023-03-24 $1.06 $1.06 $1.04 $1.04 $1.04 2,104
2023-03-23 $1.04 $1.07 $1.04 $1.07 $1.07 6,573
2023-03-22 $1.06 $1.06 $1.04 $1.04 $1.04 1,500
2023-03-21 $1.04 $1.08 $1.04 $1.05 $1.05 3,931
2023-03-20 $1.04 $1.07 $1.04 $1.05 $1.05 7,753
2023-03-17 $1.09 $1.09 $1.06 $1.07 $1.07 5,572
2023-03-16 $1.09 $1.09 $1.05 $1.07 $1.07 10,446
2023-03-15 $1.08 $1.10 $1.04 $1.05 $1.05 12,309
2023-03-14 $1.08 $1.13 $1.08 $1.08 $1.08 19,645
2023-03-13 $1.13 $1.13 $1.07 $1.08 $1.08 22,741
2023-03-10 $1.20 $1.20 $1.14 $1.15 $1.15 14,125
2023-03-09 $1.24 $1.24 $1.20 $1.21 $1.21 13,650
2023-03-08 $1.24 $1.25 $1.21 $1.24 $1.24 20,375
2023-03-07 $1.17 $1.24 $1.17 $1.20 $1.20 26,882
2023-03-06 $1.15 $1.20 $1.15 $1.17 $1.17 28,836
2023-03-03 $1.13 $1.15 $1.13 $1.14 $1.14 4,762
2023-03-02 $1.16 $1.16 $1.13 $1.16 $1.16 6,089
2023-03-01 $1.19 $1.19 $1.16 $1.16 $1.16 6,993
2023-02-28 $1.16 $1.19 $1.15 $1.16 $1.16 13,665
2023-02-27 $1.22 $1.22 $1.13 $1.16 $1.16 29,799
2023-02-24 $1.07 $1.23 $1.06 $1.16 $1.16 63,967
2023-02-23 $1.05 $1.10 $1.05 $1.07 $1.07 5,409
2023-02-22 $1.07 $1.10 $1.01 $1.04 $1.04 37,394
2023-02-21 $1.05 $1.10 $1.05 $1.08 $1.08 27,407
2023-02-17 $1.19 $1.24 $1.02 $1.05 $1.05 71,303
2023-02-16 $1.16 $1.21 $1.10 $1.14 $1.14 48,811
2023-02-15 $1.25 $1.47 $1.16 $1.21 $1.21 595,174
2023-02-14 $1.08 $1.34 $1.03 $1.26 $1.26 334,952
2023-02-13 $1.13 $1.13 $1.02 $1.08 $1.08 57,785
2023-02-10 $1.14 $1.14 $1.09 $1.12 $1.12 14,224
2023-02-09 $1.15 $1.15 $1.09 $1.10 $1.10 45,267
2023-02-08 $1.17 $1.19 $1.05 $1.10 $1.10 125,220
2023-02-07 $1.01 $1.14 $0.97 $1.11 $1.11 215,695
2023-02-06 $1.00 $1.02 $0.91 $0.96 $0.96 439,778
2023-02-03 $0.86 $0.88 $0.85 $0.86 $0.86 44,468
2023-02-02 $0.85 $0.88 $0.85 $0.85 $0.85 6,491
2023-02-01 $0.86 $0.88 $0.85 $0.85 $0.85 8,305
2023-01-31 $0.85 $0.88 $0.82 $0.87 $0.87 8,374
2023-01-30 $0.84 $0.88 $0.84 $0.87 $0.87 11,693
2023-01-27 $0.82 $0.84 $0.82 $0.83 $0.83 10,069
2023-01-26 $0.80 $0.82 $0.80 $0.81 $0.81 6,605
2023-01-25 $0.79 $0.82 $0.75 $0.82 $0.82 2,736
2023-01-24 $0.80 $0.83 $0.76 $0.81 $0.81 13,045
2023-01-23 $0.77 $0.82 $0.77 $0.80 $0.80 33,271
2023-01-20 $0.82 $0.82 $0.78 $0.79 $0.79 3,686
2023-01-19 $0.70 $0.82 $0.70 $0.82 $0.82 97,022
2023-01-18 $0.72 $0.72 $0.70 $0.70 $0.70 15,283
2023-01-17 $0.72 $0.76 $0.70 $0.72 $0.72 25,420
2023-01-13 $0.74 $0.74 $0.69 $0.72 $0.72 20,153
2023-01-12 $0.71 $0.72 $0.68 $0.70 $0.70 10,933
2023-01-11 $0.69 $0.71 $0.64 $0.68 $0.68 18,659
2023-01-10 $0.65 $0.69 $0.59 $0.67 $0.67 28,468
2023-01-09 $0.63 $0.71 $0.63 $0.70 $0.70 49,962
2023-01-06 $0.62 $0.65 $0.60 $0.64 $0.64 13,958
2023-01-05 $0.60 $0.65 $0.60 $0.65 $0.65 7,177
2023-01-04 $0.62 $0.64 $0.57 $0.63 $0.63 29,656
2023-01-03 $0.65 $0.65 $0.61 $0.61 $0.61 25,041
2022-12-30 $0.59 $0.61 $0.58 $0.61 $0.61 54,951
2022-12-29 $0.66 $0.68 $0.57 $0.61 $0.61 11,744
2022-12-28 $0.61 $0.64 $0.53 $0.59 $0.59 60,221
2022-12-27 $0.65 $0.68 $0.64 $0.64 $0.64 26,480
2022-12-23 $0.66 $0.69 $0.65 $0.68 $0.68 15,225
2022-12-22 $0.67 $0.70 $0.66 $0.67 $0.67 27,795
2022-12-21 $0.72 $0.72 $0.70 $0.70 $0.70 29,906
2022-12-20 $0.74 $0.75 $0.72 $0.73 $0.73 11,076
2022-12-19 $0.75 $0.75 $0.72 $0.73 $0.73 25,231
2022-12-16 $0.74 $0.77 $0.73 $0.75 $0.75 14,164
2022-12-15 $0.75 $0.80 $0.74 $0.75 $0.75 16,617
2022-12-14 $0.80 $0.80 $0.75 $0.75 $0.75 36,961
2022-12-13 $0.86 $0.88 $0.80 $0.80 $0.80 7,171
2022-12-12 $0.81 $0.91 $0.81 $0.82 $0.82 5,909
2022-12-09 $0.78 $0.82 $0.78 $0.81 $0.81 1,465
2022-12-08 $0.80 $0.82 $0.80 $0.82 $0.82 2,199
2022-12-07 $0.80 $0.82 $0.80 $0.80 $0.80 756
2022-12-06 $0.82 $0.83 $0.80 $0.82 $0.82 1,607
2022-12-05 $0.85 $0.89 $0.82 $0.85 $0.85 3,753
2022-12-02 $0.84 $0.86 $0.78 $0.84 $0.84 5,031
2022-12-01 $0.84 $0.87 $0.81 $0.86 $0.86 2,046
2022-11-30 $0.86 $0.90 $0.80 $0.80 $0.80 5,423
2022-11-29 $0.87 $0.88 $0.85 $0.87 $0.87 1,996
2022-11-28 $0.87 $0.87 $0.84 $0.84 $0.84 1,730
2022-11-25 $0.83 $0.87 $0.83 $0.86 $0.86 1,718
2022-11-23 $0.86 $0.86 $0.82 $0.85 $0.85 1,515
2022-11-22 $0.85 $0.86 $0.78 $0.83 $0.83 17,666
2022-11-21 $0.89 $0.89 $0.84 $0.84 $0.84 12,250
2022-11-18 $0.91 $0.91 $0.86 $0.89 $0.89 3,726
2022-11-17 $0.88 $0.91 $0.86 $0.90 $0.90 4,235
2022-11-16 $0.85 $0.88 $0.85 $0.88 $0.88 3,919
2022-11-15 $0.89 $0.89 $0.85 $0.87 $0.87 11,355
2022-11-14 $0.85 $0.91 $0.85 $0.87 $0.87 9,891
2022-11-11 $0.81 $0.88 $0.81 $0.85 $0.85 13,935
2022-11-10 $0.82 $0.82 $0.81 $0.82 $0.82 20,644
2022-11-09 $0.84 $0.84 $0.80 $0.82 $0.82 1,892
2022-11-08 $0.80 $0.83 $0.77 $0.80 $0.80 3,918
2022-11-07 $0.77 $0.83 $0.77 $0.82 $0.82 9,146
2022-11-04 $0.83 $0.84 $0.79 $0.84 $0.84 5,810
2022-11-03 $0.83 $0.83 $0.82 $0.82 $0.82 16,257
2022-11-02 $0.87 $0.87 $0.80 $0.83 $0.83 19,638
2022-11-01 $0.84 $0.88 $0.80 $0.83 $0.83 33,021
2022-10-31 $0.87 $0.97 $0.84 $0.84 $0.84 99,297
2022-10-28 $0.91 $0.94 $0.86 $0.89 $0.89 16,705
2022-10-27 $0.91 $0.94 $0.87 $0.89 $0.89 16,800
2022-10-26 $0.93 $0.94 $0.87 $0.89 $0.89 18,535
2022-10-25 $0.93 $0.95 $0.90 $0.91 $0.91 60,554
2022-10-24 $0.90 $0.92 $0.86 $0.91 $0.91 23,648
2022-10-21 $0.87 $0.94 $0.85 $0.94 $0.94 62,296
2022-10-20 $0.88 $0.88 $0.84 $0.87 $0.87 11,320
2022-10-19 $0.87 $0.87 $0.84 $0.84 $0.84 7,759
2022-10-18 $0.88 $0.88 $0.85 $0.85 $0.85 13,853
2022-10-17 $0.84 $0.87 $0.84 $0.85 $0.85 23,257
2022-10-14 $0.89 $0.89 $0.85 $0.87 $0.87 7,588
2022-10-13 $0.88 $0.89 $0.88 $0.89 $0.89 2,085
2022-10-12 $0.91 $0.91 $0.88 $0.88 $0.88 13,728
2022-10-11 $0.88 $0.93 $0.88 $0.88 $0.88 11,246
2022-10-10 $0.91 $0.93 $0.87 $0.90 $0.90 16,029
2022-10-07 $0.95 $0.96 $0.93 $0.93 $0.93 13,070
2022-10-06 $0.97 $0.97 $0.95 $0.96 $0.96 20,773
2022-10-05 $1.01 $1.01 $0.95 $0.96 $0.96 13,459
2022-10-04 $0.96 $0.99 $0.94 $0.97 $0.97 7,892
2022-10-03 $0.96 $0.96 $0.85 $0.92 $0.92 66,061
2022-09-30 $0.96 $0.99 $0.96 $0.96 $0.96 17,110
2022-09-29 $1.00 $1.04 $0.95 $0.99 $0.99 32,237
2022-09-28 $0.99 $1.04 $0.98 $1.01 $1.01 17,630
2022-09-27 $1.11 $1.11 $1.00 $1.00 $1.00 21,283
2022-09-26 $0.99 $1.01 $0.98 $1.01 $1.01 7,579
2022-09-23 $1.00 $1.02 $0.94 $0.99 $0.99 73,404
2022-09-22 $1.09 $1.10 $1.02 $1.03 $1.03 22,400
2022-09-21 $1.07 $1.10 $1.05 $1.06 $1.06 14,692
2022-09-20 $1.14 $1.15 $1.05 $1.10 $1.10 19,861
2022-09-19 $1.10 $1.14 $1.10 $1.12 $1.12 22,930
2022-09-16 $1.16 $1.18 $1.10 $1.16 $1.16 22,487
2022-09-15 $1.13 $1.17 $1.11 $1.15 $1.15 16,816
2022-09-14 $1.15 $1.19 $1.12 $1.12 $1.12 36,587
2022-09-13 $1.25 $1.25 $1.14 $1.17 $1.17 27,330
2022-09-12 $1.24 $1.26 $1.17 $1.22 $1.22 25,118
2022-09-09 $1.25 $1.27 $1.18 $1.24 $1.24 27,508
2022-09-08 $1.17 $1.23 $1.15 $1.21 $1.21 20,654
2022-09-07 $1.28 $1.28 $1.18 $1.18 $1.18 20,320
2022-09-06 $1.28 $1.28 $1.19 $1.22 $1.22 53,867
2022-09-02 $1.43 $1.43 $1.25 $1.33 $1.33 71,876
2022-09-01 $1.36 $1.38 $1.35 $1.38 $1.38 36,550
2022-08-31 $1.54 $1.54 $1.36 $1.43 $1.43 42,841
2022-08-30 $1.52 $1.59 $1.32 $1.38 $1.38 128,229
2022-08-29 $1.60 $1.65 $1.43 $1.61 $1.61 378,544
2022-08-26 $1.50 $1.72 $1.49 $1.56 $1.56 673,844
2022-08-25 $2.10 $2.10 $1.63 $1.79 $1.79 11,255,534
2022-08-24 $1.33 $1.73 $1.30 $1.60 $1.60 1,257,972
2022-08-23 $1.30 $1.40 $1.28 $1.33 $1.33 71,211
2022-08-22 $1.18 $1.30 $1.15 $1.26 $1.26 78,539
2022-08-19 $1.15 $1.20 $1.12 $1.19 $1.19 10,182
2022-08-18 $1.20 $1.22 $1.17 $1.20 $1.20 15,621
2022-08-17 $1.23 $1.25 $1.19 $1.21 $1.21 30,239
2022-08-16 $1.20 $1.23 $1.17 $1.20 $1.20 71,722
2022-08-15 $1.15 $1.20 $1.15 $1.19 $1.19 31,091
2022-08-12 $1.18 $1.19 $1.16 $1.19 $1.19 18,675
2022-08-11 $1.16 $1.16 $1.14 $1.16 $1.16 11,420
2022-08-10 $1.15 $1.17 $1.13 $1.15 $1.15 19,723
2022-08-09 $1.16 $1.18 $1.10 $1.13 $1.13 11,734
2022-08-08 $1.15 $1.18 $1.13 $1.16 $1.16 13,654
2022-08-05 $1.10 $1.19 $1.10 $1.14 $1.14 35,175
2022-08-04 $1.11 $1.13 $1.08 $1.10 $1.10 77,642
2022-08-03 $1.07 $1.25 $1.04 $1.14 $1.14 701,382
2022-08-02 $1.10 $1.10 $1.04 $1.08 $1.08 11,212
2022-08-01 $1.05 $1.11 $1.04 $1.08 $1.08 79,524
2022-07-29 $1.00 $1.08 $0.99 $1.08 $1.08 112,897
2022-07-28 $1.00 $1.02 $0.99 $0.99 $0.99 25,407
2022-07-27 $0.97 $0.99 $0.96 $0.98 $0.98 23,565
2022-07-26 $1.00 $1.01 $0.96 $0.99 $0.99 16,984
2022-07-25 $1.01 $1.02 $1.00 $1.01 $1.01 15,438
2022-07-22 $1.04 $1.04 $1.01 $1.02 $1.02 8,866
2022-07-21 $1.03 $1.07 $1.01 $1.04 $1.04 19,604
2022-07-20 $1.02 $1.08 $1.02 $1.03 $1.03 23,791
2022-07-19 $1.00 $1.05 $1.00 $1.01 $1.01 32,010
2022-07-18 $1.12 $1.13 $1.00 $1.01 $1.01 56,030
2022-07-15 $1.02 $1.09 $0.97 $1.00 $1.00 214,107
2022-07-14 $0.97 $1.09 $0.97 $1.04 $1.04 87,758
2022-07-13 $1.05 $1.15 $0.94 $1.10 $1.10 633,651
2022-07-12 $0.96 $1.46 $0.92 $1.17 $1.17 4,725,293
2022-07-11 $0.97 $0.98 $0.97 $0.97 $0.97 2,072
2022-07-08 $0.97 $1.00 $0.97 $0.98 $0.98 5,647
2022-07-07 $0.99 $1.00 $0.97 $0.97 $0.97 16,148
2022-07-06 $0.98 $1.01 $0.98 $0.98 $0.98 4,879
2022-07-05 $0.98 $1.00 $0.95 $0.97 $0.97 6,450
2022-07-01 $1.00 $1.05 $1.00 $1.00 $1.00 1,576
2022-06-30 $1.02 $1.02 $1.00 $1.00 $1.00 5,461
2022-06-29 $1.06 $1.06 $1.00 $1.00 $1.00 1,902
2022-06-28 $1.06 $1.07 $1.01 $1.02 $1.02 7,917
2022-06-27 $1.06 $1.06 $1.06 $1.06 $1.06 2,869
2022-06-24 $1.08 $1.08 $1.05 $1.06 $1.06 5,898
2022-06-23 $1.11 $1.11 $1.01 $1.01 $1.01 26,755
2022-06-22 $1.01 $1.03 $1.00 $1.01 $1.01 4,077
2022-06-21 $1.01 $1.02 $1.00 $1.01 $1.01 5,894
2022-06-17 $1.00 $1.05 $1.00 $1.01 $1.01 7,615
2022-06-16 $1.04 $1.05 $0.98 $0.98 $0.98 10,810
2022-06-15 $1.03 $1.15 $1.03 $1.05 $1.05 6,176
2022-06-14 $1.15 $1.15 $1.00 $1.03 $1.03 9,291
2022-06-13 $1.10 $1.10 $1.02 $1.03 $1.03 18,202
2022-06-10 $1.17 $1.17 $1.10 $1.11 $1.11 8,763
2022-06-09 $1.17 $1.17 $1.15 $1.17 $1.17 3,285
2022-06-08 $1.14 $1.16 $1.14 $1.16 $1.16 7,729
2022-06-07 $1.17 $1.17 $1.14 $1.16 $1.16 7,584
2022-06-06 $1.15 $1.18 $1.11 $1.17 $1.17 22,752
2022-06-03 $1.12 $1.19 $1.11 $1.19 $1.19 4,487
2022-06-02 $1.19 $1.19 $1.11 $1.12 $1.12 13,784
2022-06-01 $1.13 $1.18 $1.13 $1.17 $1.17 4,962
2022-05-31 $1.06 $1.13 $1.06 $1.13 $1.13 15,623
2022-05-27 $1.11 $1.11 $1.05 $1.09 $1.09 7,621
2022-05-26 $1.11 $1.16 $1.01 $1.10 $1.10 57,205
2022-05-25 $1.00 $1.06 $0.97 $1.05 $1.05 104,504
2022-05-24 $1.11 $1.11 $0.96 $1.04 $1.04 7,464
2022-05-23 $1.00 $1.04 $0.96 $0.98 $0.98 40,908
2022-05-20 $1.10 $1.12 $1.00 $1.01 $1.01 15,640
2022-05-19 $1.06 $1.10 $1.01 $1.10 $1.10 37,919
2022-05-18 $1.09 $1.10 $1.05 $1.05 $1.05 9,714
2022-05-17 $1.16 $1.24 $1.05 $1.14 $1.14 15,215
2022-05-16 $1.23 $1.23 $1.04 $1.10 $1.10 30,756
2022-05-13 $0.96 $1.15 $0.96 $1.09 $1.09 18,808
2022-05-12 $1.01 $1.03 $0.97 $0.98 $0.98 37,771
2022-05-11 $1.08 $1.15 $1.04 $1.05 $1.05 28,083
2022-05-10 $1.14 $1.15 $1.06 $1.10 $1.10 18,637
2022-05-09 $1.17 $1.17 $1.14 $1.15 $1.15 34,260
2022-05-06 $1.20 $1.21 $1.17 $1.18 $1.18 30,480
2022-05-05 $1.22 $1.24 $1.18 $1.21 $1.21 16,571
2022-05-04 $1.24 $1.25 $1.20 $1.22 $1.22 11,232
2022-05-03 $1.23 $1.24 $1.20 $1.21 $1.21 6,110
2022-05-02 $1.18 $1.21 $1.18 $1.20 $1.20 5,380
2022-04-29 $1.20 $1.24 $1.17 $1.21 $1.21 22,498
2022-04-28 $1.18 $1.21 $1.17 $1.20 $1.20 26,506
2022-04-27 $1.18 $1.19 $1.17 $1.19 $1.19 11,675
2022-04-26 $1.21 $1.22 $1.18 $1.18 $1.18 16,340
2022-04-25 $1.20 $1.26 $1.18 $1.20 $1.20 11,346
2022-04-22 $1.21 $1.29 $1.21 $1.23 $1.23 13,451
2022-04-21 $1.23 $1.26 $1.19 $1.21 $1.21 47,318
2022-04-20 $1.22 $1.30 $1.22 $1.26 $1.26 68,537
2022-04-19 $1.35 $1.35 $1.31 $1.35 $1.35 24,266
2022-04-18 $1.37 $1.37 $1.32 $1.35 $1.35 26,935
2022-04-14 $1.35 $1.38 $1.35 $1.37 $1.37 37,409
2022-04-13 $1.35 $1.40 $1.32 $1.36 $1.36 11,837
2022-04-12 $1.41 $1.41 $1.33 $1.33 $1.33 20,222
2022-04-11 $1.48 $1.48 $1.37 $1.42 $1.42 29,679
2022-04-08 $1.46 $1.46 $1.43 $1.45 $1.45 15,472
2022-04-07 $1.50 $1.51 $1.46 $1.49 $1.49 5,611
2022-04-06 $1.47 $1.48 $1.44 $1.45 $1.45 13,940
2022-04-05 $1.44 $1.50 $1.43 $1.48 $1.48 28,499
2022-04-04 $1.44 $1.52 $1.44 $1.50 $1.50 28,878
2022-04-01 $1.49 $1.53 $1.41 $1.43 $1.43 19,230
2022-03-31 $1.49 $1.51 $1.44 $1.46 $1.46 9,693
2022-03-30 $1.51 $1.51 $1.45 $1.46 $1.46 8,111
2022-03-29 $1.50 $1.54 $1.47 $1.50 $1.50 4,657
2022-03-28 $1.45 $1.55 $1.45 $1.52 $1.52 24,753
2022-03-25 $1.49 $1.52 $1.47 $1.48 $1.48 7,225
2022-03-24 $1.57 $1.57 $1.43 $1.52 $1.52 6,259
2022-03-23 $1.46 $1.61 $1.45 $1.52 $1.52 85,128
2022-03-22 $1.40 $1.47 $1.40 $1.47 $1.47 14,982
2022-03-21 $1.44 $1.47 $1.41 $1.47 $1.47 14,470
2022-03-18 $1.44 $1.50 $1.36 $1.50 $1.50 18,797
2022-03-17 $1.43 $1.47 $1.36 $1.44 $1.44 70,100
2022-03-16 $1.33 $1.35 $1.30 $1.35 $1.35 12,649
2022-03-15 $1.24 $1.41 $1.24 $1.33 $1.33 26,634
2022-03-14 $1.26 $1.35 $1.25 $1.25 $1.25 21,245
2022-03-11 $1.34 $1.42 $1.34 $1.37 $1.37 44,621
2022-03-10 $1.30 $1.43 $1.26 $1.30 $1.30 28,975
2022-03-09 $1.20 $1.33 $1.20 $1.30 $1.30 41,627
2022-03-08 $1.20 $1.21 $1.16 $1.20 $1.20 35,531
2022-03-07 $1.29 $1.29 $1.21 $1.21 $1.21 28,772
2022-03-04 $1.35 $1.35 $1.30 $1.31 $1.31 4,610
2022-03-03 $1.36 $1.44 $1.31 $1.35 $1.35 16,735
2022-03-02 $1.26 $1.41 $1.26 $1.36 $1.36 53,297
2022-03-01 $1.24 $1.27 $1.23 $1.24 $1.24 10,155
2022-02-28 $1.25 $1.27 $1.23 $1.24 $1.24 10,351
2022-02-25 $1.25 $1.27 $1.24 $1.25 $1.25 12,740
2022-02-24 $1.29 $1.34 $1.21 $1.22 $1.22 55,108
2022-02-23 $1.36 $1.36 $1.31 $1.34 $1.34 22,387
2022-02-22 $1.31 $1.36 $1.31 $1.32 $1.32 27,433
2022-02-18 $1.32 $1.34 $1.30 $1.31 $1.31 6,525
2022-02-17 $1.35 $1.37 $1.30 $1.31 $1.31 21,126
2022-02-16 $1.36 $1.38 $1.35 $1.38 $1.38 17,466
2022-02-15 $1.40 $1.40 $1.31 $1.36 $1.36 62,941
2022-02-14 $1.46 $1.47 $1.38 $1.40 $1.40 19,108
2022-02-11 $1.52 $1.55 $1.45 $1.47 $1.47 66,915
2022-02-10 $1.56 $1.59 $1.50 $1.55 $1.55 75,220
2022-02-09 $1.60 $1.60 $1.49 $1.54 $1.54 27,137
2022-02-08 $1.43 $1.50 $1.43 $1.48 $1.48 39,904
2022-02-07 $1.45 $1.48 $1.41 $1.43 $1.43 7,178
2022-02-04 $1.49 $1.49 $1.38 $1.48 $1.48 24,370
2022-02-03 $1.35 $1.55 $1.35 $1.50 $1.50 64,087
2022-02-02 $1.42 $1.42 $1.37 $1.38 $1.38 10,857
2022-02-01 $1.41 $1.43 $1.35 $1.42 $1.42 4,246
2022-01-31 $1.33 $1.41 $1.33 $1.41 $1.41 123,295
2022-01-28 $1.31 $1.35 $1.30 $1.34 $1.34 31,632
2022-01-27 $1.37 $1.47 $1.29 $1.31 $1.31 334,403
2022-01-26 $1.31 $1.40 $1.28 $1.38 $1.38 47,942
2022-01-25 $1.31 $1.31 $1.25 $1.27 $1.27 29,365
2022-01-24 $1.30 $1.35 $1.25 $1.32 $1.32 47,533
2022-01-21 $1.45 $1.45 $1.30 $1.30 $1.30 91,488
2022-01-20 $1.45 $1.60 $1.43 $1.47 $1.47 89,058
2022-01-19 $1.45 $1.47 $1.40 $1.45 $1.45 33,388
2022-01-18 $1.46 $1.46 $1.40 $1.45 $1.45 72,521
2022-01-14 $1.49 $1.50 $1.41 $1.41 $1.41 35,637
2022-01-13 $1.49 $1.50 $1.45 $1.47 $1.47 27,402
2022-01-12 $1.52 $1.55 $1.45 $1.49 $1.49 44,323
2022-01-11 $1.55 $1.59 $1.36 $1.52 $1.52 95,805
2022-01-10 $1.61 $1.62 $1.52 $1.54 $1.54 45,346
2022-01-07 $1.60 $1.62 $1.51 $1.55 $1.55 52,681
2022-01-06 $1.56 $1.57 $1.50 $1.54 $1.54 33,258
2022-01-05 $1.65 $1.69 $1.51 $1.52 $1.52 40,451
2022-01-04 $1.65 $1.70 $1.55 $1.60 $1.60 92,684
2022-01-03 $1.54 $1.68 $1.53 $1.68 $1.68 69,225
2021-12-31 $1.54 $1.60 $1.54 $1.54 $1.54 142,228
2021-12-30 $1.56 $1.62 $1.52 $1.62 $1.62 49,311
2021-12-29 $1.56 $1.60 $1.52 $1.53 $1.53 41,841
2021-12-28 $1.64 $1.70 $1.56 $1.56 $1.56 108,730
2021-12-27 $1.62 $1.75 $1.62 $1.65 $1.65 128,772
2021-12-23 $1.67 $1.71 $1.63 $1.63 $1.63 52,916
2021-12-22 $1.74 $1.74 $1.64 $1.68 $1.68 26,492
2021-12-21 $1.73 $1.79 $1.72 $1.74 $1.74 45,965
2021-12-20 $1.79 $1.79 $1.64 $1.73 $1.73 63,886
2021-12-17 $1.78 $1.80 $1.72 $1.79 $1.79 25,672
2021-12-16 $1.83 $1.83 $1.76 $1.80 $1.80 96,927
2021-12-15 $1.79 $1.98 $1.70 $1.78 $1.78 791,090
2021-12-14 $1.82 $1.82 $1.79 $1.79 $1.79 33,685
2021-12-13 $1.98 $1.98 $1.83 $1.83 $1.83 40,400
2021-12-10 $2.00 $2.08 $1.90 $1.99 $1.99 22,960
2021-12-09 $1.95 $2.08 $1.91 $2.00 $2.00 71,839
2021-12-08 $1.87 $1.99 $1.87 $1.97 $1.97 26,682
2021-12-07 $1.82 $2.01 $1.80 $1.88 $1.88 63,468
2021-12-06 $1.85 $1.95 $1.76 $1.81 $1.81 50,839
2021-12-03 $1.81 $1.87 $1.75 $1.78 $1.78 41,019
2021-12-02 $1.99 $2.01 $1.81 $1.82 $1.82 110,567
2021-12-01 $2.06 $2.13 $1.98 $2.01 $2.01 32,055
2021-11-30 $2.05 $2.07 $1.95 $2.01 $2.01 51,184
2021-11-29 $2.11 $2.18 $2.05 $2.08 $2.08 46,369
2021-11-26 $2.08 $2.11 $2.03 $2.10 $2.10 25,620
2021-11-24 $2.09 $2.13 $2.06 $2.10 $2.10 29,170
2021-11-23 $2.11 $2.19 $2.03 $2.04 $2.04 79,469
2021-11-22 $2.15 $2.20 $2.05 $2.14 $2.14 40,213
2021-11-19 $2.07 $2.17 $2.07 $2.11 $2.11 72,958
2021-11-18 $2.33 $2.38 $2.10 $2.15 $2.15 165,857
2021-11-17 $2.44 $2.47 $2.32 $2.33 $2.33 89,111
2021-11-16 $2.46 $2.53 $2.39 $2.47 $2.47 96,166
2021-11-15 $2.38 $2.50 $2.38 $2.46 $2.46 77,058
2021-11-12 $2.44 $2.47 $2.41 $2.42 $2.42 20,530
2021-11-11 $2.41 $2.48 $2.37 $2.47 $2.47 81,076
2021-11-10 $2.47 $2.54 $2.37 $2.41 $2.41 104,518
2021-11-09 $2.56 $2.56 $2.48 $2.49 $2.49 49,793
2021-11-08 $2.50 $2.65 $2.48 $2.59 $2.59 375,158
2021-11-05 $2.45 $2.57 $2.40 $2.48 $2.48 110,268
2021-11-04 $2.47 $2.49 $2.42 $2.42 $2.42 17,587
2021-11-03 $2.45 $2.50 $2.43 $2.48 $2.48 30,662
2021-11-02 $2.39 $2.52 $2.39 $2.42 $2.42 72,663
2021-11-01 $2.38 $2.48 $2.37 $2.41 $2.41 60,827
2021-10-29 $2.45 $2.47 $2.37 $2.40 $2.40 81,370
2021-10-28 $2.37 $2.51 $2.36 $2.47 $2.47 79,632
2021-10-27 $2.50 $2.53 $2.36 $2.38 $2.38 177,759
2021-10-26 $2.61 $2.61 $2.43 $2.50 $2.50 136,882
2021-10-25 $2.52 $2.64 $2.48 $2.60 $2.60 159,152
2021-10-22 $2.57 $2.58 $2.49 $2.49 $2.49 97,118
2021-10-21 $2.58 $2.64 $2.58 $2.58 $2.58 48,334
2021-10-20 $2.61 $2.65 $2.55 $2.61 $2.61 94,459
2021-10-19 $2.65 $2.78 $2.59 $2.62 $2.62 235,722
2021-10-18 $2.57 $2.72 $2.54 $2.62 $2.62 159,381
2021-10-15 $2.54 $2.63 $2.54 $2.55 $2.55 63,842
2021-10-14 $2.58 $2.60 $2.55 $2.59 $2.59 31,783
2021-10-13 $2.54 $2.63 $2.51 $2.59 $2.59 79,332
2021-10-12 $2.49 $2.58 $2.49 $2.55 $2.55 42,728
2021-10-11 $2.48 $2.53 $2.48 $2.53 $2.53 29,754
2021-10-08 $2.54 $2.60 $2.48 $2.49 $2.49 78,661
2021-10-07 $2.53 $2.60 $2.50 $2.50 $2.50 58,428
2021-10-06 $2.56 $2.59 $2.51 $2.54 $2.54 37,474
2021-10-05 $2.56 $2.60 $2.52 $2.60 $2.60 74,442
2021-10-04 $2.65 $2.65 $2.54 $2.58 $2.58 65,343
2021-10-01 $2.57 $2.63 $2.52 $2.62 $2.62 67,025
2021-09-30 $2.58 $2.63 $2.52 $2.60 $2.60 60,503
2021-09-29 $2.48 $2.65 $2.48 $2.63 $2.63 165,171
2021-09-28 $2.63 $2.82 $2.46 $2.52 $2.52 588,243
2021-09-27 $2.45 $2.55 $2.45 $2.51 $2.51 59,517
2021-09-24 $2.54 $2.60 $2.40 $2.47 $2.47 194,356
2021-09-23 $2.42 $2.71 $2.42 $2.60 $2.60 795,237
2021-09-22 $2.40 $2.49 $2.40 $2.43 $2.43 47,421
2021-09-21 $2.36 $2.48 $2.26 $2.46 $2.46 149,970
2021-09-20 $2.42 $2.42 $2.35 $2.39 $2.39 101,234
2021-09-17 $2.39 $2.50 $2.38 $2.49 $2.49 97,058
2021-09-16 $2.38 $2.45 $2.37 $2.43 $2.43 63,268
2021-09-15 $2.50 $2.50 $2.37 $2.43 $2.43 105,850
2021-09-14 $2.64 $2.65 $2.46 $2.49 $2.49 149,947
2021-09-13 $2.54 $2.70 $2.50 $2.66 $2.66 302,252
2021-09-10 $2.58 $2.61 $2.55 $2.55 $2.55 82,454
2021-09-09 $2.47 $2.65 $2.47 $2.62 $2.62 161,567
2021-09-08 $2.52 $2.56 $2.45 $2.51 $2.51 140,890
2021-09-07 $2.55 $2.58 $2.51 $2.55 $2.55 93,588
2021-09-03 $2.60 $2.65 $2.49 $2.55 $2.55 320,120
2021-09-02 $2.66 $2.67 $2.55 $2.62 $2.62 217,487
2021-09-01 $2.60 $2.74 $2.54 $2.65 $2.65 503,586
2021-08-31 $2.70 $2.93 $2.61 $2.65 $2.65 4,211,685
2021-08-30 $2.51 $2.72 $2.49 $2.63 $2.63 632,642
2021-08-27 $2.59 $2.59 $2.52 $2.53 $2.53 143,546
2021-08-26 $2.45 $2.64 $2.44 $2.58 $2.58 448,547
2021-08-25 $2.57 $2.60 $2.48 $2.50 $2.50 233,834
2021-08-24 $2.56 $2.70 $2.52 $2.65 $2.65 219,746
2021-08-23 $2.45 $2.70 $2.32 $2.67 $2.67 1,239,813
2021-08-20 $2.90 $3.33 $2.40 $2.62 $2.62 14,960,654
2021-08-19 $2.32 $2.66 $2.29 $2.60 $2.60 681,308
2021-08-18 $2.31 $2.63 $2.25 $2.36 $2.36 469,881
2021-08-17 $2.22 $2.29 $2.20 $2.28 $2.28 91,081
2021-08-16 $2.33 $2.38 $2.22 $2.22 $2.22 83,383
2021-08-13 $2.40 $2.43 $2.32 $2.33 $2.33 92,574
2021-08-12 $2.50 $2.52 $2.31 $2.43 $2.43 127,050
2021-08-11 $2.63 $2.66 $2.46 $2.49 $2.49 192,028
2021-08-10 $2.72 $2.72 $2.61 $2.63 $2.63 89,211
2021-08-09 $2.72 $2.82 $2.70 $2.73 $2.73 88,554
2021-08-06 $2.63 $2.84 $2.63 $2.77 $2.77 170,926
2021-08-05 $2.57 $2.69 $2.57 $2.64 $2.64 55,324
2021-08-04 $2.60 $2.67 $2.53 $2.59 $2.59 75,378
2021-08-03 $2.59 $2.75 $2.57 $2.60 $2.60 160,641
2021-08-02 $2.59 $2.70 $2.55 $2.61 $2.61 139,211
2021-07-30 $2.63 $2.70 $2.56 $2.58 $2.58 105,572
2021-07-29 $2.77 $2.82 $2.63 $2.71 $2.71 352,938
2021-07-28 $2.52 $2.88 $2.52 $2.81 $2.81 329,327
2021-07-27 $2.57 $2.59 $2.47 $2.51 $2.51 35,066
2021-07-26 $2.49 $2.65 $2.49 $2.60 $2.60 143,216
2021-07-23 $2.56 $2.57 $2.47 $2.50 $2.50 55,395
2021-07-22 $2.63 $2.66 $2.50 $2.59 $2.59 104,986
2021-07-21 $2.54 $2.70 $2.54 $2.63 $2.63 122,967
2021-07-20 $2.53 $2.64 $2.53 $2.58 $2.58 134,449
2021-07-19 $2.35 $2.55 $2.33 $2.52 $2.52 174,668
2021-07-16 $2.52 $2.52 $2.38 $2.39 $2.39 67,819
2021-07-15 $2.40 $2.55 $2.40 $2.53 $2.53 132,094
2021-07-14 $2.50 $2.56 $2.37 $2.39 $2.39 118,525
2021-07-13 $2.65 $2.65 $2.45 $2.50 $2.50 284,142
2021-07-12 $2.62 $2.69 $2.55 $2.65 $2.65 214,877
2021-07-09 $2.50 $2.69 $2.47 $2.62 $2.62 252,365
2021-07-08 $2.35 $2.59 $2.30 $2.52 $2.52 193,700
2021-07-07 $2.66 $2.66 $2.36 $2.42 $2.42 345,579
2021-07-06 $2.90 $2.96 $2.59 $2.61 $2.61 776,583
2021-07-02 $3.00 $3.03 $2.86 $2.92 $2.92 490,869
2021-07-01 $3.20 $3.32 $2.92 $3.02 $3.02 983,394
2021-06-30 $3.25 $3.73 $3.25 $3.42 $3.42 2,724,416
2021-06-29 $2.95 $3.15 $2.93 $3.13 $3.13 941,722
2021-06-28 $2.94 $3.00 $2.87 $2.93 $2.93 183,407
2021-06-25 $3.04 $3.04 $2.91 $2.92 $2.92 198,965
2021-06-24 $2.91 $3.15 $2.84 $3.04 $3.04 1,099,542
2021-06-23 $2.83 $2.90 $2.83 $2.88 $2.88 109,947
2021-06-22 $2.85 $2.89 $2.78 $2.80 $2.80 310,312
2021-06-21 $2.81 $2.90 $2.76 $2.83 $2.83 157,818
2021-06-18 $2.90 $2.94 $2.78 $2.82 $2.82 241,625
2021-06-17 $2.85 $3.09 $2.85 $2.94 $2.94 663,966
2021-06-16 $2.78 $2.88 $2.75 $2.83 $2.83 219,605
2021-06-15 $2.97 $2.99 $2.78 $2.86 $2.86 252,028
2021-06-14 $2.95 $3.00 $2.85 $2.93 $2.93 457,803
2021-06-11 $3.13 $3.18 $2.92 $2.96 $2.96 508,704
2021-06-10 $3.51 $3.53 $3.09 $3.09 $3.09 708,292
2021-06-09 $3.51 $3.65 $3.46 $3.56 $3.56 1,311,479
2021-06-08 $3.73 $3.92 $3.27 $3.38 $3.38 2,128,726
2021-06-07 $3.52 $3.95 $3.49 $3.78 $3.78 777,094
2021-06-04 $3.12 $3.88 $3.12 $3.63 $3.63 2,953,823
2021-06-03 $3.06 $3.29 $3.02 $3.28 $3.28 520,944
2021-06-02 $2.98 $3.32 $2.91 $3.16 $3.16 1,588,034
2021-06-01 $2.90 $2.94 $2.84 $2.93 $2.93 190,957
2021-05-28 $3.00 $3.00 $2.86 $2.86 $2.86 100,884
2021-05-27 $2.99 $3.04 $2.84 $3.00 $3.00 435,360
2021-05-26 $2.76 $2.97 $2.74 $2.93 $2.93 384,863
2021-05-25 $3.00 $3.04 $2.74 $2.78 $2.78 341,781
2021-05-24 $2.91 $3.22 $2.86 $2.93 $2.93 2,219,335
2021-05-21 $3.02 $3.09 $2.80 $2.95 $2.95 336,875
2021-05-20 $3.17 $3.18 $2.97 $3.02 $3.02 307,444
2021-05-19 $2.77 $3.14 $2.77 $3.09 $3.09 418,586
2021-05-18 $2.77 $3.05 $2.62 $2.92 $2.92 458,645
2021-05-17 $2.65 $2.85 $2.51 $2.83 $2.83 503,271
2021-05-14 $2.84 $2.84 $2.58 $2.64 $2.64 563,152
2021-05-13 $2.97 $3.09 $2.76 $2.79 $2.79 690,436
2021-05-12 $2.99 $3.22 $2.84 $2.90 $2.90 631,626
2021-05-11 $2.94 $3.15 $2.70 $3.06 $3.06 2,057,884
2021-05-10 $3.54 $3.74 $2.92 $3.09 $3.09 2,988,494
2021-05-07 $3.88 $4.80 $3.36 $3.45 $3.45 10,124,485
2021-05-06 $3.72 $4.74 $3.16 $4.28 $4.28 18,073,996
2021-05-05 $2.77 $5.46 $2.77 $3.70 $3.70 37,585,300
2021-05-04 $3.05 $3.15 $2.62 $2.85 $2.85 2,595,980
2021-05-03 $2.77 $3.68 $2.70 $3.24 $3.24 22,268,348
2021-04-30 $2.20 $3.30 $2.18 $2.76 $2.76 6,686,423
2021-04-29 $2.30 $2.45 $2.18 $2.24 $2.24 486,348
2021-04-28 $2.20 $2.50 $2.13 $2.39 $2.39 1,664,968
2021-04-27 $2.23 $2.24 $2.10 $2.19 $2.19 107,315
2021-04-26 $2.03 $2.25 $2.02 $2.21 $2.21 261,390
2021-04-23 $2.11 $2.11 $2.03 $2.05 $2.05 61,155
2021-04-22 $2.13 $2.14 $2.04 $2.07 $2.07 63,047
2021-04-21 $2.00 $2.15 $1.97 $2.13 $2.13 155,425
2021-04-20 $2.08 $2.08 $1.97 $2.01 $2.01 148,377
2021-04-19 $2.00 $2.19 $1.94 $2.03 $2.03 465,592
2021-04-16 $2.10 $2.15 $2.04 $2.06 $2.06 205,930
2021-04-15 $2.52 $2.52 $2.10 $2.21 $2.21 651,583
2021-04-14 $2.18 $2.50 $2.18 $2.44 $2.44 1,932,043
2021-04-13 $2.35 $2.36 $2.09 $2.09 $2.09 282,239
2021-04-12 $2.40 $2.46 $2.31 $2.32 $2.32 206,978
2021-04-09 $2.78 $2.78 $2.46 $2.51 $2.51 543,955
2021-04-08 $2.78 $2.89 $2.65 $2.74 $2.74 281,399
2021-04-07 $2.80 $2.92 $2.76 $2.78 $2.78 213,035
2021-04-06 $2.94 $2.94 $2.76 $2.84 $2.84 193,489
2021-04-05 $2.79 $2.92 $2.66 $2.88 $2.88 1,401,096
2021-04-01 $2.61 $3.09 $2.55 $2.78 $2.78 1,423,900
2021-03-31 $2.25 $2.87 $2.22 $2.72 $2.72 3,264,715
2021-03-30 $2.36 $2.39 $2.25 $2.25 $2.25 212,346
2021-03-29 $2.48 $2.52 $2.35 $2.41 $2.41 333,560
2021-03-26 $2.42 $2.64 $2.38 $2.48 $2.48 382,136
2021-03-25 $2.21 $2.44 $2.21 $2.36 $2.36 382,286
2021-03-24 $2.64 $2.70 $2.39 $2.39 $2.39 544,887
2021-03-23 $2.97 $2.97 $2.67 $2.67 $2.67 596,089
2021-03-22 $3.21 $3.25 $3.00 $3.01 $3.01 597,334
2021-03-19 $3.14 $3.19 $2.93 $2.97 $2.97 1,018,431
2021-03-18 $3.33 $3.98 $3.20 $3.26 $3.26 3,616,545
2021-03-17 $3.75 $3.80 $3.17 $3.37 $3.37 5,586,332
2021-03-16 $3.52 $7.62 $3.40 $4.85 $4.85 195,214,573
2021-03-15 $1.85 $1.93 $1.82 $1.93 $1.93 277,897
2021-03-12 $1.75 $1.87 $1.71 $1.83 $1.83 162,719
2021-03-11 $1.79 $1.81 $1.71 $1.75 $1.75 130,080
2021-03-10 $1.77 $1.77 $1.70 $1.75 $1.75 79,506
2021-03-09 $1.76 $1.79 $1.65 $1.70 $1.70 154,363
2021-03-08 $1.60 $1.75 $1.58 $1.74 $1.74 677,345
2021-03-05 $1.66 $1.71 $1.51 $1.60 $1.60 486,602
2021-03-04 $1.76 $1.90 $1.62 $1.67 $1.67 430,156
2021-03-03 $2.01 $2.02 $1.85 $1.96 $1.96 416,064
2021-03-02 $2.02 $2.02 $1.77 $1.85 $1.85 434,976
2021-03-01 $1.90 $2.02 $1.78 $1.98 $1.98 763,318
2021-02-26 $1.71 $1.85 $1.64 $1.80 $1.80 394,923
2021-02-25 $2.08 $2.08 $1.74 $1.79 $1.79 598,084
2021-02-24 $2.14 $2.14 $1.92 $2.05 $2.05 907,116
2021-02-23 $2.24 $2.27 $1.71 $2.01 $2.01 2,695,423
2021-02-22 $2.53 $3.30 $2.44 $2.54 $2.54 5,888,548
2021-02-19 $2.23 $2.44 $2.23 $2.38 $2.38 803,245
2021-02-18 $2.37 $2.39 $2.22 $2.22 $2.22 316,108
2021-02-17 $2.33 $2.45 $2.17 $2.35 $2.35 587,279
2021-02-16 $2.21 $2.36 $2.20 $2.33 $2.33 604,474
2021-02-12 $2.08 $2.78 $2.04 $2.23 $2.23 3,405,272
2021-02-11 $2.00 $2.10 $1.99 $2.01 $2.01 331,267
2021-02-10 $1.99 $2.11 $1.82 $2.04 $2.04 429,392
2021-02-09 $1.98 $2.02 $1.91 $1.96 $1.96 480,770
2021-02-08 $1.90 $2.04 $1.88 $1.96 $1.96 671,493
2021-02-05 $1.73 $1.82 $1.68 $1.78 $1.78 434,110
2021-02-04 $1.76 $1.80 $1.71 $1.75 $1.75 439,931
2021-02-03 $1.62 $1.80 $1.62 $1.74 $1.74 719,545
2021-02-02 $1.66 $1.68 $1.60 $1.66 $1.66 124,759
2021-02-01 $1.57 $1.66 $1.56 $1.64 $1.64 129,723
2021-01-29 $1.61 $1.64 $1.52 $1.55 $1.55 141,734
2021-01-28 $1.55 $1.62 $1.50 $1.58 $1.58 95,180
2021-01-27 $1.60 $1.60 $1.46 $1.50 $1.50 145,265
2021-01-26 $1.65 $1.70 $1.59 $1.61 $1.61 255,022
2021-01-25 $1.49 $1.77 $1.46 $1.65 $1.65 769,832
2021-01-22 $1.47 $1.58 $1.46 $1.54 $1.54 272,955
2021-01-21 $1.46 $1.73 $1.44 $1.54 $1.54 1,422,891
2021-01-20 $1.44 $1.49 $1.42 $1.44 $1.44 67,092
2021-01-19 $1.43 $1.45 $1.32 $1.42 $1.42 63,474
2021-01-15 $1.44 $1.44 $1.32 $1.34 $1.34 68,118
2021-01-14 $1.41 $1.44 $1.39 $1.41 $1.41 97,849
2021-01-13 $1.39 $1.55 $1.34 $1.37 $1.37 242,179
2021-01-12 $1.34 $1.41 $1.31 $1.37 $1.37 77,038
2021-01-11 $1.43 $1.44 $1.31 $1.41 $1.41 104,041
2021-01-08 $1.27 $1.32 $1.26 $1.32 $1.32 26,835
2021-01-07 $1.33 $1.39 $1.28 $1.28 $1.28 48,038
2021-01-06 $1.43 $1.45 $1.34 $1.34 $1.34 73,016
2021-01-05 $1.37 $1.44 $1.31 $1.41 $1.41 152,372
2021-01-04 $1.29 $1.79 $1.25 $1.36 $1.36 934,628
2020-12-31 $1.31 $1.31 $1.21 $1.27 $1.27 21,534
2020-12-30 $1.21 $1.32 $1.21 $1.27 $1.27 83,321
2020-12-29 $1.27 $1.31 $1.20 $1.21 $1.21 127,542
2020-12-28 $1.13 $1.48 $1.12 $1.27 $1.27 979,383
2020-12-24 $1.16 $1.16 $1.08 $1.08 $1.08 12,250
2020-12-23 $1.12 $1.16 $1.12 $1.12 $1.12 26,001
2020-12-22 $1.15 $1.17 $1.12 $1.12 $1.12 15,706
2020-12-21 $1.04 $1.17 $1.04 $1.16 $1.16 142,901
2020-12-18 $1.08 $1.08 $1.05 $1.05 $1.05 7,930
2020-12-17 $1.07 $1.12 $1.07 $1.09 $1.09 8,443
2020-12-16 $1.06 $1.13 $1.06 $1.07 $1.07 17,573
2020-12-15 $1.07 $1.10 $1.07 $1.07 $1.07 41,484
2020-12-14 $1.14 $1.14 $1.07 $1.10 $1.10 57,346
2020-12-11 $1.24 $1.24 $1.14 $1.15 $1.15 99,784
2020-12-10 $1.27 $1.28 $1.22 $1.24 $1.24 50,781
2020-12-09 $1.30 $1.45 $1.20 $1.29 $1.29 629,401
2020-12-08 $1.16 $1.33 $1.16 $1.26 $1.26 306,928
2020-12-07 $1.16 $1.17 $1.16 $1.17 $1.17 48,784
2020-12-04 $1.16 $1.16 $1.12 $1.12 $1.12 1,445
2020-12-03 $1.17 $1.17 $1.11 $1.11 $1.11 7,711
2020-12-02 $1.13 $1.18 $1.10 $1.14 $1.14 6,238
2020-12-01 $1.14 $1.17 $1.11 $1.12 $1.12 5,553
2020-11-30 $1.25 $1.25 $1.11 $1.13 $1.13 15,280
2020-11-27 $1.19 $1.23 $1.19 $1.20 $1.20 3,907
2020-11-25 $1.24 $1.25 $1.21 $1.23 $1.23 5,688
2020-11-24 $1.21 $1.24 $1.21 $1.23 $1.23 17,559
2020-11-23 $1.19 $1.24 $1.17 $1.24 $1.24 98,230
2020-11-20 $1.23 $1.23 $1.12 $1.17 $1.17 42,119
2020-11-19 $1.26 $1.26 $1.21 $1.23 $1.23 15,941
2020-11-18 $1.24 $1.27 $1.22 $1.26 $1.26 20,151
2020-11-17 $1.27 $1.28 $1.23 $1.25 $1.25 147,792
2020-11-16 $1.21 $1.28 $1.20 $1.23 $1.23 198,581
2020-11-13 $1.34 $1.49 $1.19 $1.23 $1.23 296,532
2020-11-12 $1.26 $1.40 $1.26 $1.34 $1.34 101,843
2020-11-11 $1.23 $1.33 $1.18 $1.30 $1.30 30,366
2020-11-10 $1.32 $1.32 $1.21 $1.24 $1.24 115,038
2020-11-09 $1.23 $1.32 $1.21 $1.31 $1.31 113,804
2020-11-06 $1.28 $1.30 $1.21 $1.25 $1.25 38,099
2020-11-05 $1.20 $1.29 $1.18 $1.24 $1.24 50,490
2020-11-04 $1.13 $1.23 $1.13 $1.21 $1.21 16,450
2020-11-03 $1.16 $1.23 $1.16 $1.16 $1.16 28,896
2020-11-02 $1.11 $1.21 $1.11 $1.17 $1.17 33,630
2020-10-30 $1.14 $1.19 $1.08 $1.12 $1.12 17,878
2020-10-29 $1.11 $1.17 $1.11 $1.15 $1.15 28,190
2020-10-28 $1.19 $1.20 $1.14 $1.16 $1.16 21,299
2020-10-27 $1.10 $1.20 $1.10 $1.19 $1.19 63,317
2020-10-26 $1.08 $1.13 $1.06 $1.10 $1.10 56,687
2020-10-23 $1.17 $1.21 $1.01 $1.01 $1.01 136,013
2020-10-22 $1.16 $1.26 $1.16 $1.19 $1.19 172,559
2020-10-21 $1.29 $1.34 $1.18 $1.19 $1.19 194,588
2020-10-20 $1.21 $1.88 $1.21 $1.29 $1.29 2,235,285
2020-10-19 $1.15 $1.24 $1.15 $1.20 $1.20 63,385
2020-10-16 $1.13 $1.26 $1.06 $1.16 $1.16 119,407
2020-10-15 $1.08 $1.12 $1.07 $1.11 $1.11 72,666
2020-10-14 $1.08 $1.09 $1.05 $1.08 $1.08 2,976
2020-10-13 $1.08 $1.10 $1.05 $1.09 $1.09 33,091
2020-10-12 $1.07 $1.08 $1.06 $1.07 $1.07 11,999
2020-10-09 $1.05 $1.09 $1.01 $1.04 $1.04 16,577
2020-10-08 $1.04 $1.04 $1.01 $1.02 $1.02 7,680
2020-10-07 $0.98 $1.04 $0.98 $1.03 $1.03 3,151
2020-10-06 $1.00 $1.04 $0.94 $0.97 $0.97 21,740
2020-10-05 $0.95 $1.00 $0.95 $0.98 $0.98 31,215
2020-10-02 $0.99 $0.99 $0.94 $0.96 $0.96 6,402
2020-10-01 $0.98 $0.99 $0.96 $0.99 $0.99 19,217
2020-09-30 $0.93 $0.98 $0.89 $0.95 $0.95 4,261
2020-09-29 $0.94 $0.98 $0.87 $0.97 $0.97 17,909
2020-09-28 $1.02 $1.02 $0.90 $0.92 $0.92 45,014
2020-09-25 $0.96 $0.97 $0.85 $0.92 $0.92 30,566
2020-09-24 $1.01 $1.01 $0.87 $0.92 $0.92 50,487
2020-09-23 $0.98 $1.01 $0.97 $0.98 $0.98 20,402
2020-09-22 $1.02 $1.05 $0.97 $0.98 $0.98 13,841
2020-09-21 $1.04 $1.05 $0.97 $1.02 $1.02 12,171
2020-09-18 $0.99 $1.18 $0.99 $1.06 $1.06 132,715
2020-09-17 $1.14 $1.14 $0.96 $1.01 $1.01 26,955
2020-09-16 $1.12 $1.17 $1.10 $1.13 $1.13 83,927
2020-09-15 $1.11 $1.19 $1.09 $1.12 $1.12 73,141
2020-09-14 $1.08 $1.13 $1.04 $1.11 $1.11 43,023
2020-09-11 $1.05 $1.08 $1.03 $1.05 $1.05 73,941
2020-09-10 $1.05 $1.08 $1.00 $1.05 $1.05 27,930
2020-09-09 $1.00 $1.06 $1.00 $1.06 $1.06 6,699
2020-09-08 $1.02 $1.02 $1.01 $1.02 $1.02 2,621
2020-09-04 $1.03 $1.03 $1.00 $1.02 $1.02 18,960
2020-09-03 $1.00 $1.03 $1.00 $1.02 $1.02 16,128
2020-09-02 $1.04 $1.04 $1.01 $1.03 $1.03 37,048
2020-09-01 $1.05 $1.08 $1.01 $1.04 $1.04 19,491
2020-08-31 $1.09 $1.09 $1.00 $1.02 $1.02 23,637
2020-08-28 $1.09 $1.10 $1.05 $1.10 $1.10 13,680
2020-08-27 $1.03 $1.09 $1.02 $1.08 $1.08 12,532
2020-08-26 $1.01 $1.09 $1.01 $1.07 $1.07 60,113
2020-08-25 $1.00 $1.02 $0.99 $1.00 $1.00 7,187
2020-08-24 $0.99 $1.04 $0.99 $1.00 $1.00 71,584
2020-08-21 $1.03 $1.03 $0.95 $1.00 $1.00 42,460
2020-08-20 $1.00 $1.06 $0.99 $0.99 $0.99 49,909
2020-08-19 $0.99 $1.09 $0.99 $1.00 $1.00 141,797
2020-08-18 $0.95 $1.04 $0.95 $0.99 $0.99 39,806
2020-08-17 $0.95 $0.99 $0.95 $0.98 $0.98 3,913
2020-08-14 $0.98 $0.98 $0.95 $0.97 $0.97 11,810
2020-08-13 $0.99 $0.99 $0.94 $0.98 $0.98 15,398
2020-08-12 $0.99 $0.99 $0.95 $0.96 $0.96 23,091
2020-08-11 $0.94 $1.03 $0.92 $0.98 $0.98 107,291
2020-08-10 $0.95 $0.99 $0.93 $0.94 $0.94 32,891
2020-08-07 $0.97 $0.97 $0.92 $0.95 $0.95 30,608
2020-08-06 $0.97 $1.00 $0.90 $0.94 $0.94 196,083
2020-08-05 $0.93 $0.97 $0.88 $0.94 $0.94 249,314
2020-08-04 $0.92 $0.94 $0.89 $0.90 $0.90 14,153
2020-08-03 $0.86 $0.89 $0.86 $0.89 $0.89 7,985
2020-07-31 $0.89 $0.91 $0.87 $0.88 $0.88 3,653
2020-07-30 $0.89 $0.89 $0.85 $0.88 $0.88 10,865
2020-07-29 $0.89 $0.90 $0.87 $0.87 $0.87 29,983
2020-07-28 $0.87 $0.93 $0.87 $0.87 $0.87 20,392
2020-07-27 $0.92 $0.93 $0.84 $0.89 $0.89 100,849
2020-07-24 $0.91 $0.91 $0.83 $0.88 $0.88 38,756
2020-07-23 $0.92 $0.97 $0.90 $0.91 $0.91 21,802
2020-07-22 $0.95 $1.00 $0.87 $0.90 $0.90 278,909
2020-07-21 $0.85 $0.97 $0.85 $0.92 $0.92 217,127
2020-07-20 $0.87 $0.87 $0.85 $0.86 $0.86 12,742
2020-07-17 $0.88 $0.90 $0.85 $0.88 $0.88 15,300
2020-07-16 $0.85 $0.88 $0.85 $0.88 $0.88 8,000
2020-07-15 $0.85 $0.88 $0.85 $0.85 $0.85 9,200
2020-07-14 $0.84 $0.89 $0.84 $0.88 $0.88 28,500
2020-07-13 $0.91 $0.91 $0.85 $0.86 $0.86 19,700
2020-07-10 $0.84 $0.89 $0.82 $0.88 $0.88 8,600
2020-07-09 $0.90 $0.91 $0.83 $0.87 $0.87 7,300
2020-07-08 $0.87 $0.92 $0.84 $0.86 $0.86 53,700
2020-07-07 $0.83 $0.88 $0.82 $0.87 $0.87 68,900
2020-07-06 $0.89 $0.89 $0.82 $0.83 $0.83 47,200
2020-07-02 $0.85 $0.88 $0.83 $0.84 $0.84 5,400
2020-07-01 $0.90 $0.90 $0.78 $0.82 $0.82 62,200
2020-06-30 $0.80 $0.91 $0.78 $0.90 $0.90 232,700
2020-06-29 $0.84 $0.84 $0.80 $0.80 $0.80 10,900
2020-06-26 $0.80 $0.84 $0.79 $0.82 $0.82 30,707
2020-06-25 $0.82 $0.86 $0.79 $0.81 $0.81 43,668
2020-06-24 $0.84 $0.85 $0.78 $0.84 $0.84 39,992
2020-06-23 $0.88 $0.88 $0.81 $0.82 $0.82 30,111
2020-06-22 $0.87 $0.90 $0.86 $0.88 $0.88 79,657
2020-06-19 $0.89 $0.89 $0.76 $0.86 $0.86 95,767
2020-06-18 $0.85 $1.00 $0.81 $0.87 $0.87 253,353
2020-06-17 $0.86 $1.28 $0.86 $0.92 $0.92 1,211,549
2020-06-16 $0.80 $0.86 $0.80 $0.84 $0.84 30,299
2020-06-15 $0.80 $0.82 $0.78 $0.82 $0.82 22,095
2020-06-12 $0.78 $0.83 $0.77 $0.78 $0.78 18,328
2020-06-11 $0.79 $0.83 $0.76 $0.76 $0.76 35,523
2020-06-10 $0.86 $0.87 $0.82 $0.84 $0.84 60,599
2020-06-09 $0.85 $0.86 $0.82 $0.86 $0.86 12,005
2020-06-08 $0.85 $0.86 $0.80 $0.86 $0.86 50,745
2020-06-05 $0.83 $0.84 $0.82 $0.83 $0.83 20,620
2020-06-04 $0.80 $0.85 $0.78 $0.80 $0.80 17,627
2020-06-03 $0.79 $0.85 $0.79 $0.80 $0.80 33,056
2020-06-02 $0.88 $0.88 $0.79 $0.79 $0.79 10,150
2020-06-01 $0.88 $0.88 $0.84 $0.87 $0.87 53,485
2020-05-29 $0.79 $0.85 $0.79 $0.85 $0.85 12,242
2020-05-28 $0.79 $0.84 $0.79 $0.80 $0.80 14,531
2020-05-27 $0.80 $0.84 $0.80 $0.82 $0.82 8,897
2020-05-26 $0.85 $0.89 $0.79 $0.80 $0.80 68,414
2020-05-22 $0.82 $0.84 $0.79 $0.84 $0.84 13,878
2020-05-21 $0.85 $0.85 $0.81 $0.82 $0.82 19,004
2020-05-20 $0.85 $0.85 $0.81 $0.84 $0.84 22,944
2020-05-19 $0.86 $0.86 $0.78 $0.80 $0.80 33,864
2020-05-18 $0.82 $0.85 $0.79 $0.84 $0.84 77,036
2020-05-15 $0.85 $0.86 $0.80 $0.80 $0.80 84,054
2020-05-14 $0.94 $0.97 $0.83 $0.83 $0.83 90,012
2020-05-13 $0.86 $1.10 $0.80 $0.95 $0.95 681,235
2020-05-12 $0.83 $0.86 $0.82 $0.83 $0.83 16,615
2020-05-11 $0.89 $0.92 $0.80 $0.81 $0.81 34,165
2020-05-08 $0.84 $0.87 $0.78 $0.87 $0.87 44,253
2020-05-07 $0.80 $0.84 $0.77 $0.83 $0.83 20,424
2020-05-06 $0.76 $0.81 $0.76 $0.76 $0.76 15,531
2020-05-05 $0.80 $0.80 $0.77 $0.77 $0.77 9,016
2020-05-04 $0.81 $0.81 $0.77 $0.77 $0.77 9,176
2020-05-01 $0.81 $0.81 $0.75 $0.80 $0.80 31,305
2020-04-30 $0.75 $0.80 $0.70 $0.80 $0.80 55,498
2020-04-29 $0.73 $0.81 $0.73 $0.79 $0.79 26,881
2020-04-28 $0.74 $0.77 $0.70 $0.75 $0.75 79,485
2020-04-27 $0.72 $0.75 $0.70 $0.70 $0.70 42,278
2020-04-24 $0.67 $0.70 $0.66 $0.67 $0.67 36,221
2020-04-23 $0.69 $0.74 $0.65 $0.65 $0.65 25,656
2020-04-22 $0.68 $0.72 $0.68 $0.68 $0.68 15,437
2020-04-21 $0.71 $0.75 $0.68 $0.68 $0.68 35,549
2020-04-20 $0.71 $0.81 $0.69 $0.72 $0.72 180,871
2020-04-17 $0.78 $0.78 $0.63 $0.67 $0.67 36,679
2020-04-16 $0.71 $0.86 $0.69 $0.73 $0.73 191,474
2020-04-15 $0.68 $0.73 $0.67 $0.71 $0.71 19,069
2020-04-14 $0.69 $0.72 $0.66 $0.70 $0.70 18,473
2020-04-13 $0.72 $0.72 $0.65 $0.68 $0.68 47,639
2020-04-09 $0.66 $0.74 $0.66 $0.72 $0.72 206,749
2020-04-08 $0.66 $0.68 $0.64 $0.66 $0.66 10,967
2020-04-07 $0.66 $0.68 $0.62 $0.64 $0.64 42,584
2020-04-06 $0.65 $0.71 $0.65 $0.68 $0.68 16,488
2020-04-03 $0.68 $0.71 $0.64 $0.67 $0.67 59,090
2020-04-02 $0.67 $0.73 $0.65 $0.68 $0.68 81,238
2020-04-01 $0.70 $0.72 $0.67 $0.70 $0.70 30,540
2020-03-31 $0.71 $0.73 $0.68 $0.68 $0.68 46,841
2020-03-30 $0.70 $0.73 $0.65 $0.68 $0.68 89,198
2020-03-27 $0.78 $0.78 $0.72 $0.74 $0.74 95,282
2020-03-26 $0.74 $0.80 $0.71 $0.77 $0.77 319,144
2020-03-25 $1.27 $1.27 $0.85 $0.90 $0.90 1,010,096
2020-03-24 $0.91 $1.65 $0.91 $1.50 $1.50 1,922,865
2020-03-23 $0.79 $0.97 $0.76 $0.94 $0.94 100,499
2020-03-20 $0.73 $0.80 $0.72 $0.75 $0.75 10,830
2020-03-19 $0.63 $0.69 $0.62 $0.69 $0.69 7,178
2020-03-18 $0.70 $0.76 $0.66 $0.71 $0.71 15,615
2020-03-17 $0.78 $0.79 $0.69 $0.78 $0.78 13,247
2020-03-16 $0.85 $0.92 $0.78 $0.78 $0.78 2,399
2020-03-13 $0.95 $0.95 $0.60 $0.82 $0.82 67,695
2020-03-12 $1.06 $1.09 $0.95 $0.95 $0.95 7,316
2020-03-11 $1.19 $1.19 $1.19 $1.19 $1.19 130
2020-03-10 $1.18 $1.19 $1.18 $1.19 $1.19 1,862
2020-03-09 $1.20 $1.20 $1.20 $1.20 $1.20 3,095
2020-03-06 $1.18 $1.20 $1.14 $1.19 $1.19 11,134
2020-03-05 $1.13 $1.21 $1.13 $1.20 $1.20 9,051
2020-03-04 $1.21 $1.23 $1.19 $1.19 $1.19 5,317
2020-03-03 $1.23 $1.24 $1.13 $1.21 $1.21 16,800
2020-03-02 $1.17 $1.22 $1.17 $1.19 $1.19 7,650
2020-02-28 $1.18 $1.18 $1.15 $1.18 $1.18 15,406
2020-02-27 $1.19 $1.20 $1.15 $1.19 $1.19 10,265
2020-02-26 $1.19 $1.23 $1.19 $1.19 $1.19 3,256
2020-02-25 $1.16 $1.19 $1.15 $1.19 $1.19 15,283
2020-02-24 $1.22 $1.23 $1.19 $1.19 $1.19 10,155
2020-02-21 $1.20 $1.21 $1.20 $1.20 $1.20 6,042
2020-02-20 $1.18 $1.27 $1.15 $1.20 $1.20 27,419
2020-02-19 $1.13 $1.13 $1.11 $1.11 $1.11 8,762
2020-02-18 $1.20 $1.28 $1.14 $1.19 $1.19 20,163
2020-02-14 $1.18 $1.25 $1.18 $1.20 $1.20 8,249
2020-02-13 $1.11 $1.17 $1.11 $1.11 $1.11 848
2020-02-12 $1.10 $1.18 $1.10 $1.12 $1.12 16,792
2020-02-11 $1.11 $1.17 $1.11 $1.17 $1.17 4,313
2020-02-10 $1.14 $1.18 $1.11 $1.11 $1.11 8,228
2020-02-07 $1.18 $1.18 $1.11 $1.15 $1.15 13,900
2020-02-06 $1.19 $1.19 $1.14 $1.19 $1.19 15,909
2020-02-05 $1.18 $1.22 $1.18 $1.20 $1.20 16,986
2020-02-04 $1.16 $1.41 $1.16 $1.25 $1.25 159,673
2020-02-03 $1.15 $1.20 $1.12 $1.14 $1.14 11,664
2020-01-31 $1.19 $1.25 $1.13 $1.13 $1.13 33,901
2020-01-30 $1.14 $1.14 $1.12 $1.12 $1.12 2,161
2020-01-29 $1.15 $1.20 $1.15 $1.16 $1.16 1,796
2020-01-28 $1.12 $1.15 $1.12 $1.15 $1.15 984
2020-01-27 $1.11 $1.20 $1.10 $1.13 $1.13 8,930
2020-01-24 $1.15 $1.19 $1.15 $1.19 $1.19 17,713
2020-01-23 $1.15 $1.15 $1.15 $1.15 $1.15 17
2020-01-22 $1.15 $1.15 $1.15 $1.15 $1.15 1,585
2020-01-21 $1.10 $1.16 $1.10 $1.16 $1.16 8,919
2020-01-17 $1.13 $1.13 $1.13 $1.13 $1.13 51
2020-01-16 $1.10 $1.13 $1.10 $1.13 $1.13 6,956
2020-01-15 $1.10 $1.10 $1.10 $1.10 $1.10 169
2020-01-14 $1.10 $1.10 $1.10 $1.10 $1.10 96
2020-01-13 $1.10 $1.10 $1.10 $1.10 $1.10 58
2020-01-10 $1.10 $1.10 $1.10 $1.10 $1.10 164
2020-01-09 $1.05 $1.07 $1.05 $1.07 $1.07 2,554
2020-01-08 $1.10 $1.10 $1.10 $1.10 $1.10 2,891
2020-01-07 $1.10 $1.10 $1.07 $1.07 $1.07 3,513
2020-01-06 $1.08 $1.13 $1.08 $1.10 $1.10 12,591
2020-01-03 $1.10 $1.10 $1.10 $1.10 $1.10 373
2020-01-02 $1.14 $1.16 $1.11 $1.11 $1.11 6,566
2019-12-31 $1.03 $1.11 $1.03 $1.07 $1.07 11,873
2019-12-30 $1.16 $1.16 $1.16 $1.16 $1.16 213
2019-12-27 $1.18 $1.18 $1.18 $1.18 $1.18 4,961
2019-12-26 $1.17 $1.19 $1.15 $1.15 $1.15 9,089
2019-12-24 $1.21 $1.21 $1.21 $1.21 $1.21 106
2019-12-23 $1.14 $1.14 $1.14 $1.14 $1.14 1,067
2019-12-20 $1.13 $1.13 $1.13 $1.13 $1.13 58
2019-12-19 $1.14 $1.14 $1.13 $1.13 $1.13 2,876
2019-12-18 $1.15 $1.15 $1.13 $1.13 $1.13 9,083
2019-12-17 $1.15 $1.15 $1.15 $1.15 $1.15 58
2019-12-16 $1.15 $1.15 $1.15 $1.15 $1.15 6
2019-12-13 $1.16 $1.16 $1.15 $1.15 $1.15 3,405
2019-12-12 $1.12 $1.12 $1.12 $1.12 $1.12 94
2019-12-11 $1.12 $1.12 $1.12 $1.12 $1.12 102
2019-12-10 $1.17 $1.17 $1.17 $1.17 $1.17 4,805
2019-12-09 $1.16 $1.17 $1.16 $1.17 $1.17 1,346
2019-12-06 $1.16 $1.16 $1.12 $1.12 $1.12 720
2019-12-05 $1.15 $1.15 $1.15 $1.15 $1.15 668
2019-12-04 $1.15 $1.19 $1.12 $1.15 $1.15 31,180
2019-12-03 $1.13 $1.15 $1.13 $1.15 $1.15 815
2019-12-02 $1.12 $1.12 $1.12 $1.12 $1.12 1
2019-11-29 $1.13 $1.14 $1.12 $1.12 $1.12 6,226
2019-11-27 $1.13 $1.13 $1.13 $1.13 $1.13 0
2019-11-26 $1.12 $1.15 $1.12 $1.13 $1.13 9,709
2019-11-25 $1.12 $1.15 $1.12 $1.15 $1.15 1,101
2019-11-22 $1.12 $1.12 $1.12 $1.12 $1.12 115
2019-11-21 $1.15 $1.20 $1.11 $1.11 $1.11 4,661
2019-11-20 $1.14 $1.22 $1.11 $1.11 $1.11 4,508
2019-11-19 $1.15 $1.15 $1.15 $1.15 $1.15 76
2019-11-18 $1.15 $1.15 $1.10 $1.15 $1.15 1,476
2019-11-15 $1.18 $1.18 $1.10 $1.15 $1.15 9,237
2019-11-14 $1.18 $1.19 $1.18 $1.18 $1.18 4,412
2019-11-13 $1.19 $1.19 $1.19 $1.19 $1.19 3
2019-11-12 $1.19 $1.19 $1.19 $1.19 $1.19 96
2019-11-11 $1.11 $1.19 $1.11 $1.19 $1.19 2,270
2019-11-08 $1.13 $1.13 $1.11 $1.11 $1.11 1,082
2019-11-07 $1.14 $1.15 $1.14 $1.15 $1.15 1,993
2019-11-06 $1.12 $1.12 $1.12 $1.12 $1.12 0
2019-11-05 $1.12 $1.15 $1.12 $1.12 $1.12 1,538
2019-11-04 $1.18 $1.19 $1.16 $1.16 $1.16 11,545
2019-11-01 $1.19 $1.19 $1.16 $1.16 $1.16 790
2019-10-31 $1.16 $1.16 $1.16 $1.16 $1.16 25
2019-10-30 $1.16 $1.16 $1.16 $1.16 $1.16 52
2019-10-29 $1.14 $1.20 $1.14 $1.16 $1.16 29,758
2019-10-28 $1.17 $1.17 $1.17 $1.17 $1.17 1,192
2019-10-25 $1.13 $1.14 $1.13 $1.14 $1.14 620
2019-10-24 $1.20 $1.20 $1.20 $1.20 $1.20 1,011
2019-10-23 $1.19 $1.19 $1.17 $1.17 $1.17 2,684
2019-10-22 $1.20 $1.21 $1.16 $1.16 $1.16 1,300
2019-10-21 $1.23 $1.23 $1.18 $1.18 $1.18 584
2019-10-18 $1.17 $1.22 $1.12 $1.17 $1.17 915
2019-10-17 $1.23 $1.25 $1.15 $1.15 $1.15 2,669
2019-10-16 $1.23 $1.23 $1.20 $1.22 $1.22 3,289
2019-10-15 $1.23 $1.23 $1.20 $1.20 $1.20 4,551
2019-10-14 $1.15 $1.15 $1.15 $1.15 $1.15 10
2019-10-11 $1.14 $1.15 $1.14 $1.15 $1.15 2,076
2019-10-10 $1.13 $1.16 $1.05 $1.10 $1.10 8,816
2019-10-09 $1.27 $1.30 $1.16 $1.16 $1.16 11,840
2019-10-08 $1.41 $1.41 $1.10 $1.19 $1.19 18,612
2019-10-07 $1.11 $1.11 $1.11 $1.11 $1.11 558
2019-10-04 $1.23 $1.23 $1.23 $1.23 $1.23 381
2019-10-03 $1.24 $1.24 $1.15 $1.18 $1.18 1,351
2019-10-02 $1.15 $1.25 $1.15 $1.24 $1.24 6,280
2019-10-01 $1.19 $1.31 $1.16 $1.18 $1.18 17,815
2019-09-30 $1.25 $1.25 $1.03 $1.13 $1.13 14,838
2019-09-27 $1.40 $1.40 $1.34 $1.34 $1.34 10,470
2019-09-26 $1.35 $1.35 $1.35 $1.35 $1.35 1,054
2019-09-25 $1.40 $1.40 $1.36 $1.36 $1.36 875
2019-09-24 $1.40 $1.41 $1.39 $1.39 $1.39 6,712
2019-09-23 $1.38 $1.40 $1.38 $1.40 $1.40 5,402
2019-09-20 $1.41 $1.41 $1.38 $1.41 $1.41 9,968
2019-09-19 $1.39 $1.40 $1.35 $1.40 $1.40 2,936
2019-09-18 $1.30 $1.33 $1.30 $1.32 $1.32 1,234
2019-09-17 $1.35 $1.35 $1.30 $1.30 $1.30 2,514
2019-09-16 $1.31 $1.34 $1.31 $1.34 $1.34 1,852
2019-09-13 $1.32 $1.33 $1.32 $1.33 $1.33 504
2019-09-12 $1.38 $1.38 $1.38 $1.38 $1.38 12
2019-09-11 $1.38 $1.38 $1.38 $1.38 $1.38 0
2019-09-10 $1.38 $1.38 $1.38 $1.38 $1.38 2
2019-09-09 $1.38 $1.38 $1.38 $1.38 $1.38 248
2019-09-06 $1.36 $1.36 $1.36 $1.36 $1.36 0
2019-09-05 $1.34 $1.40 $1.29 $1.36 $1.36 54,034
2019-09-04 $1.32 $1.32 $1.32 $1.32 $1.32 308
2019-09-03 $1.35 $1.35 $1.31 $1.31 $1.31 2,789
2019-08-30 $1.37 $1.37 $1.37 $1.37 $1.37 20
2019-08-29 $1.37 $1.37 $1.37 $1.37 $1.37 100
2019-08-28 $1.37 $1.37 $1.37 $1.37 $1.37 206
2019-08-27 $1.36 $1.36 $1.36 $1.36 $1.36 200
2019-08-26 $1.41 $1.41 $1.38 $1.38 $1.38 11,822
2019-08-23 $1.30 $1.41 $1.30 $1.37 $1.37 14,374
2019-08-22 $1.41 $1.49 $1.41 $1.47 $1.47 1,379
2019-08-21 $1.43 $1.43 $1.18 $1.27 $1.27 17,398
2019-08-20 $1.42 $1.43 $1.42 $1.42 $1.42 1,025
2019-08-19 $1.50 $1.50 $1.42 $1.42 $1.42 2,073
2019-08-16 $1.44 $1.44 $1.44 $1.44 $1.44 247
2019-08-15 $1.54 $1.57 $1.48 $1.48 $1.48 1,684
2019-08-14 $1.55 $1.55 $1.53 $1.54 $1.54 517
2019-08-13 $1.45 $1.45 $1.45 $1.45 $1.45 700
2019-08-12 $1.58 $1.58 $1.42 $1.56 $1.56 3,328
2019-08-09 $1.52 $1.56 $1.52 $1.56 $1.56 291
2019-08-08 $1.43 $1.50 $1.43 $1.48 $1.48 6,311
2019-08-07 $1.49 $1.49 $1.45 $1.48 $1.48 1,006
2019-08-06 $1.50 $1.50 $1.45 $1.46 $1.46 12,400
2019-08-05 $1.50 $1.50 $1.45 $1.46 $1.46 12,437
2019-08-02 $1.47 $1.49 $1.47 $1.49 $1.49 7,569
2019-08-01 $1.50 $1.53 $1.47 $1.47 $1.47 3,096
2019-07-31 $1.49 $1.51 $1.49 $1.49 $1.49 5,984
2019-07-30 $1.53 $1.53 $1.49 $1.49 $1.49 5,458
2019-07-29 $1.51 $1.51 $1.48 $1.48 $1.48 15,842
2019-07-26 $1.53 $1.53 $1.48 $1.48 $1.48 1,296
2019-07-25 $1.50 $1.50 $1.49 $1.49 $1.49 6,644
2019-07-24 $1.51 $1.51 $1.47 $1.47 $1.47 7,683
2019-07-23 $1.50 $1.50 $1.50 $1.50 $1.50 416
2019-07-22 $1.48 $1.50 $1.48 $1.50 $1.50 10,070
2019-07-19 $1.53 $1.53 $1.53 $1.53 $1.53 410
2019-07-18 $1.48 $1.53 $1.48 $1.52 $1.52 803
2019-07-17 $1.48 $1.48 $1.48 $1.48 $1.48 924
2019-07-16 $1.53 $1.53 $1.53 $1.53 $1.53 113
2019-07-15 $1.53 $1.53 $1.49 $1.49 $1.49 827
2019-07-12 $1.53 $1.53 $1.48 $1.48 $1.48 13,580
2019-07-11 $1.54 $1.54 $1.48 $1.49 $1.49 1,585
2019-07-10 $1.53 $1.53 $1.49 $1.49 $1.49 15,639
2019-07-09 $1.52 $1.52 $1.52 $1.52 $1.52 2,168
2019-07-08 $1.54 $1.55 $1.50 $1.55 $1.55 5,504
2019-07-05 $1.50 $1.50 $1.50 $1.50 $1.50 10
2019-07-03 $1.51 $1.52 $1.50 $1.50 $1.50 2,365
2019-07-02 $1.55 $1.55 $1.55 $1.55 $1.55 104
2019-07-01 $1.55 $1.55 $1.46 $1.50 $1.50 2,194
2019-06-28 $1.47 $1.47 $1.47 $1.47 $1.47 513
2019-06-27 $1.49 $1.53 $1.49 $1.49 $1.49 1,831
2019-06-26 $1.48 $1.48 $1.48 $1.48 $1.48 5
2019-06-25 $1.49 $1.49 $1.48 $1.48 $1.48 210
2019-06-24 $1.53 $1.53 $1.48 $1.50 $1.50 954
2019-06-21 $1.55 $1.55 $1.46 $1.52 $1.52 3,921
2019-06-20 $1.45 $1.50 $1.45 $1.48 $1.48 4,105
2019-06-19 $1.52 $1.52 $1.52 $1.52 $1.52 12
2019-06-18 $1.52 $1.52 $1.52 $1.52 $1.52 65
2019-06-17 $1.45 $1.57 $1.44 $1.52 $1.52 10,400
2019-06-14 $1.44 $1.44 $1.44 $1.44 $1.44 445
2019-06-13 $1.45 $1.45 $1.45 $1.45 $1.45 3
2019-06-12 $1.43 $1.45 $1.43 $1.45 $1.45 305
2019-06-11 $1.45 $1.45 $1.44 $1.44 $1.44 2,229
2019-06-10 $1.44 $1.45 $1.44 $1.44 $1.44 3,844
2019-06-07 $1.42 $1.45 $1.42 $1.45 $1.45 10,502
2019-06-06 $1.45 $1.45 $1.45 $1.45 $1.45 60
2019-06-05 $1.45 $1.45 $1.45 $1.45 $1.45 400
2019-06-04 $1.45 $1.45 $1.45 $1.45 $1.45 5
2019-06-03 $1.44 $1.45 $1.44 $1.45 $1.45 449
2019-05-31 $1.41 $1.42 $1.40 $1.42 $1.42 15,277
2019-05-30 $1.41 $1.41 $1.41 $1.41 $1.41 22
2019-05-29 $1.41 $1.41 $1.41 $1.41 $1.41 455
2019-05-28 $1.43 $1.45 $1.43 $1.45 $1.45 435
2019-05-24 $1.42 $1.42 $1.35 $1.42 $1.42 15,717
2019-05-23 $1.42 $1.43 $1.41 $1.43 $1.43 1,657
2019-05-22 $1.42 $1.42 $1.42 $1.42 $1.42 229
2019-05-21 $1.47 $1.47 $1.47 $1.47 $1.47 261
2019-05-20 $1.45 $1.45 $1.45 $1.45 $1.45 1,121
2019-05-17 $1.41 $1.49 $1.34 $1.46 $1.46 51,358
2019-05-16 $1.56 $1.56 $1.47 $1.47 $1.47 63,948
2019-05-15 $1.57 $1.62 $1.53 $1.56 $1.56 27,777
2019-05-14 $1.57 $1.57 $1.57 $1.57 $1.57 271
2019-05-13 $1.58 $1.58 $1.58 $1.58 $1.58 145
2019-05-10 $1.58 $1.58 $1.58 $1.58 $1.58 96
2019-05-09 $1.58 $1.59 $1.57 $1.58 $1.58 14,157
2019-05-08 $1.63 $1.63 $1.61 $1.61 $1.61 765
2019-05-07 $1.59 $1.67 $1.59 $1.66 $1.66 1,245
2019-05-06 $1.62 $1.70 $1.60 $1.62 $1.62 9,393
2019-05-03 $1.63 $1.64 $1.63 $1.64 $1.64 3,131
2019-05-02 $1.64 $1.67 $1.64 $1.67 $1.67 2,814
2019-05-01 $1.68 $1.68 $1.64 $1.64 $1.64 14,950
2019-04-30 $1.67 $1.67 $1.67 $1.67 $1.67 50
2019-04-29 $1.62 $1.67 $1.62 $1.67 $1.67 435
2019-04-26 $1.61 $1.61 $1.61 $1.61 $1.61 1,508
2019-04-25 $1.65 $1.65 $1.64 $1.65 $1.65 1,723
2019-04-24 $1.64 $1.68 $1.61 $1.61 $1.61 5,832
2019-04-23 $1.65 $1.67 $1.62 $1.62 $1.62 2,373
2019-04-22 $1.65 $1.65 $1.65 $1.65 $1.65 533
2019-04-18 $1.57 $1.65 $1.57 $1.62 $1.62 4,532
2019-04-17 $1.57 $1.67 $1.57 $1.62 $1.62 19,021
2019-04-16 $1.57 $1.57 $1.57 $1.57 $1.57 1,030
2019-04-15 $1.57 $1.57 $1.57 $1.57 $1.57 744
2019-04-12 $1.60 $1.60 $1.58 $1.59 $1.59 18,542
2019-04-11 $1.56 $1.58 $1.56 $1.58 $1.58 544
2019-04-10 $1.59 $1.59 $1.56 $1.56 $1.56 353
2019-04-09 $1.59 $1.59 $1.59 $1.59 $1.59 582
2019-04-08 $1.56 $1.60 $1.55 $1.59 $1.59 6,295
2019-04-05 $1.55 $1.60 $1.55 $1.56 $1.56 1,684
2019-04-04 $1.59 $1.59 $1.55 $1.59 $1.59 2,113
2019-04-03 $1.56 $1.57 $1.56 $1.56 $1.56 2,209
2019-04-02 $1.60 $1.61 $1.57 $1.60 $1.60 4,710
2019-04-01 $1.57 $1.60 $1.56 $1.56 $1.56 2,850
2019-03-29 $1.55 $1.64 $1.55 $1.59 $1.59 7,760
2019-03-28 $1.55 $1.59 $1.55 $1.57 $1.57 65,900
2019-03-27 $1.55 $1.55 $1.51 $1.54 $1.54 41,862
2019-03-26 $1.54 $1.54 $1.53 $1.53 $1.53 736
2019-03-25 $1.58 $1.58 $1.53 $1.54 $1.54 2,457
2019-03-22 $1.55 $1.58 $1.53 $1.54 $1.54 86,801
2019-03-21 $1.57 $1.60 $1.56 $1.56 $1.56 7,861
2019-03-20 $1.55 $1.60 $1.51 $1.55 $1.55 6,796
2019-03-19 $1.54 $1.70 $1.50 $1.54 $1.54 220,723
2019-03-18 $1.56 $1.56 $1.51 $1.51 $1.51 5,757
2019-03-15 $1.55 $1.57 $1.54 $1.57 $1.57 5,669
2019-03-14 $1.56 $1.56 $1.54 $1.55 $1.55 6,343
2019-03-13 $1.51 $1.56 $1.51 $1.56 $1.56 5,082
2019-03-12 $1.54 $1.56 $1.50 $1.50 $1.50 7,211
2019-03-11 $1.49 $1.54 $1.47 $1.54 $1.54 10,519
2019-03-08 $1.45 $1.49 $1.45 $1.49 $1.49 7,147
2019-03-07 $1.44 $1.48 $1.44 $1.45 $1.45 20,188
2019-03-06 $1.47 $1.50 $1.45 $1.48 $1.48 14,063
2019-03-05 $1.45 $1.48 $1.43 $1.48 $1.48 6,342
2019-03-04 $1.45 $1.49 $1.40 $1.48 $1.48 37,026
2019-03-01 $1.33 $1.65 $1.33 $1.46 $1.46 557,178
2019-02-28 $1.28 $1.28 $1.22 $1.24 $1.24 39,354
2019-02-27 $1.25 $1.26 $1.25 $1.25 $1.25 5,165
2019-02-26 $1.27 $1.29 $1.19 $1.26 $1.26 2,867
2019-02-25 $1.27 $1.27 $1.26 $1.26 $1.26 7,502
2019-02-22 $1.29 $1.29 $1.29 $1.29 $1.29 72
2019-02-21 $1.28 $1.31 $1.28 $1.29 $1.29 7,357
2019-02-20 $1.28 $1.28 $1.25 $1.25 $1.25 1,435
2019-02-19 $1.29 $1.29 $1.27 $1.27 $1.27 848
2019-02-15 $1.24 $1.29 $1.24 $1.25 $1.25 11,510
2019-02-14 $1.25 $1.26 $1.21 $1.22 $1.22 11,925
2019-02-13 $1.20 $1.25 $1.20 $1.25 $1.25 1,057
2019-02-12 $1.23 $1.24 $1.22 $1.22 $1.22 490
2019-02-11 $1.23 $1.25 $1.18 $1.20 $1.20 3,689
2019-02-08 $1.24 $1.24 $1.21 $1.22 $1.22 10,320
2019-02-07 $1.25 $1.25 $1.24 $1.25 $1.25 8,613
2019-02-06 $1.21 $1.21 $1.21 $1.21 $1.21 53
2019-02-05 $1.25 $1.25 $1.19 $1.21 $1.21 8,233
2019-02-04 $1.23 $1.23 $1.12 $1.20 $1.20 8,122
2019-02-01 $1.21 $1.35 $1.21 $1.26 $1.26 97,205
2019-01-31 $1.21 $1.25 $1.21 $1.23 $1.23 15,884
2019-01-30 $1.21 $1.21 $1.20 $1.21 $1.21 9,201
2019-01-29 $1.19 $1.22 $1.19 $1.22 $1.22 11,833
2019-01-28 $1.18 $1.21 $1.18 $1.21 $1.21 19,113
2019-01-25 $1.18 $1.20 $1.17 $1.20 $1.20 5,790
2019-01-24 $1.19 $1.21 $1.17 $1.21 $1.21 2,723
2019-01-23 $1.23 $1.23 $1.23 $1.23 $1.23 13
2019-01-22 $1.22 $1.23 $1.19 $1.23 $1.23 2,214
2019-01-18 $1.18 $1.23 $1.17 $1.19 $1.19 7,114
2019-01-17 $1.21 $1.22 $1.18 $1.18 $1.18 8,770
2019-01-16 $1.22 $1.22 $1.21 $1.21 $1.21 327
2019-01-15 $1.16 $1.29 $1.15 $1.18 $1.18 67,539
2019-01-14 $1.20 $1.20 $1.15 $1.15 $1.15 2,222
2019-01-11 $1.18 $1.18 $1.18 $1.18 $1.18 4,048
2019-01-10 $1.17 $1.19 $1.17 $1.19 $1.19 2,260
2019-01-09 $1.18 $1.19 $1.17 $1.18 $1.18 3,305
2019-01-08 $1.18 $1.18 $1.18 $1.18 $1.18 28
2019-01-07 $1.17 $1.18 $1.16 $1.18 $1.18 8,969
2019-01-04 $1.14 $1.16 $1.13 $1.13 $1.13 9,755
2019-01-03 $1.14 $1.19 $1.10 $1.10 $1.10 11,700
2019-01-02 $1.10 $1.17 $1.06 $1.16 $1.16 3,297
2018-12-31 $1.16 $1.18 $1.07 $1.14 $1.14 14,186
2018-12-28 $1.17 $1.19 $1.12 $1.12 $1.12 5,456
2018-12-27 $1.08 $1.17 $1.08 $1.13 $1.13 4,887
2018-12-26 $1.10 $1.17 $1.10 $1.17 $1.17 4,964
2018-12-24 $1.07 $1.10 $1.06 $1.06 $1.06 23,881
2018-12-21 $1.05 $1.05 $1.01 $1.04 $1.04 39,758
2018-12-20 $1.03 $1.08 $1.02 $1.06 $1.06 10,835
2018-12-19 $1.05 $1.06 $1.00 $1.06 $1.06 30,926
2018-12-18 $1.03 $1.11 $1.03 $1.08 $1.08 17,756
2018-12-17 $1.11 $1.11 $1.05 $1.08 $1.08 19,223
2018-12-14 $1.02 $1.10 $1.01 $1.10 $1.10 17,109
2018-12-13 $1.02 $1.25 $0.97 $1.03 $1.03 257,382
2018-12-12 $0.99 $0.99 $0.97 $0.98 $0.98 9,977
2018-12-11 $0.98 $0.98 $0.98 $0.98 $0.98 572
2018-12-10 $1.08 $1.08 $0.98 $0.98 $0.98 324,564
2018-12-07 $1.06 $1.08 $1.06 $1.08 $1.08 10,605
2018-12-06 $1.09 $1.09 $0.97 $1.03 $1.03 18,361
2018-12-04 $1.07 $1.08 $1.06 $1.06 $1.06 12,559
2018-12-03 $1.07 $1.12 $1.07 $1.09 $1.09 7,736
2018-11-30 $1.25 $1.25 $1.06 $1.07 $1.07 23,069
2018-11-29 $1.19 $1.44 $1.02 $1.14 $1.14 1,520,312
2018-11-28 $1.12 $1.15 $1.12 $1.15 $1.15 3,042
2018-11-27 $1.20 $1.20 $1.16 $1.16 $1.16 804
2018-11-26 $1.16 $1.16 $1.14 $1.14 $1.14 1,213
2018-11-23 $1.14 $1.14 $1.14 $1.14 $1.14 450
2018-11-21 $1.22 $1.23 $1.15 $1.15 $1.15 2,891
2018-11-20 $1.23 $1.24 $1.20 $1.20 $1.20 43,589
2018-11-19 $1.13 $1.20 $1.11 $1.20 $1.20 17,471
2018-11-16 $1.10 $1.10 $1.10 $1.10 $1.10 1,271
2018-11-15 $1.01 $1.07 $0.90 $1.07 $1.07 3,498
2018-11-14 $1.14 $1.14 $1.05 $1.05 $1.05 1,752
2018-11-13 $1.06 $1.14 $1.06 $1.14 $1.14 2,027
2018-11-12 $1.10 $1.10 $1.09 $1.10 $1.10 2,218
2018-11-09 $1.12 $1.12 $1.07 $1.07 $1.07 6,099
2018-11-08 $1.13 $1.21 $1.09 $1.11 $1.11 23,364
2018-11-07 $1.21 $1.54 $0.81 $1.10 $1.10 448,037
2018-11-06 $1.17 $1.17 $1.17 $1.17 $1.17 301
2018-11-05 $1.23 $1.23 $1.16 $1.16 $1.16 934
2018-11-02 $1.17 $1.23 $1.17 $1.18 $1.18 566
2018-11-01 $1.18 $1.18 $1.18 $1.18 $1.18 141
2018-10-31 $1.16 $1.18 $1.14 $1.18 $1.18 7,065
2018-10-30 $1.23 $1.23 $1.18 $1.18 $1.18 15,802
2018-10-29 $1.20 $1.20 $1.20 $1.20 $1.20 1,039
2018-10-26 $1.22 $1.23 $1.21 $1.22 $1.22 3,118
2018-10-25 $1.24 $1.24 $1.22 $1.22 $1.22 3,464
2018-10-24 $1.24 $1.25 $1.24 $1.24 $1.24 933
2018-10-23 $1.35 $1.35 $1.19 $1.25 $1.25 3,100
2018-10-22 $1.35 $1.35 $1.35 $1.35 $1.35 250
2018-10-19 $1.37 $1.37 $1.37 $1.37 $1.37 48
2018-10-18 $1.35 $1.38 $1.35 $1.37 $1.37 647
2018-10-17 $1.35 $1.35 $1.35 $1.35 $1.35 454
2018-10-16 $1.35 $1.35 $1.35 $1.35 $1.35 600
2018-10-15 $1.36 $1.37 $1.30 $1.35 $1.35 21,760
2018-10-12 $1.38 $1.39 $1.38 $1.39 $1.39 4,070
2018-10-11 $1.40 $1.41 $1.37 $1.37 $1.37 2,466
2018-10-10 $1.38 $1.38 $1.37 $1.37 $1.37 1,969
2018-10-09 $1.36 $1.38 $1.36 $1.38 $1.38 6,364
2018-10-08 $1.38 $1.38 $1.36 $1.36 $1.36 2,991
2018-10-05 $1.38 $1.38 $1.38 $1.38 $1.38 56
2018-10-04 $1.34 $1.39 $1.34 $1.38 $1.38 2,239
2018-10-03 $1.29 $1.38 $1.28 $1.38 $1.38 8,361
2018-10-02 $1.35 $1.39 $1.23 $1.39 $1.39 2,346
2018-10-01 $1.37 $1.43 $1.37 $1.38 $1.38 7,182
2018-09-28 $1.33 $1.35 $1.33 $1.33 $1.33 3,976
2018-09-27 $1.37 $1.37 $1.30 $1.32 $1.32 1,903
2018-09-26 $1.40 $1.42 $1.34 $1.37 $1.37 17,303
2018-09-25 $1.27 $1.28 $1.27 $1.28 $1.28 1,509
2018-09-24 $1.25 $1.28 $1.25 $1.27 $1.27 988
2018-09-21 $1.32 $1.32 $1.24 $1.28 $1.28 19,072
2018-09-20 $1.23 $1.27 $1.23 $1.26 $1.26 1,494
2018-09-19 $1.27 $1.27 $1.23 $1.27 $1.27 1,750
2018-09-18 $1.28 $1.35 $1.28 $1.30 $1.30 10,635
2018-09-17 $1.29 $1.35 $1.29 $1.29 $1.29 1,784
2018-09-14 $1.34 $1.38 $1.30 $1.30 $1.30 6,644
2018-09-13 $1.34 $1.39 $1.34 $1.39 $1.39 535
2018-09-12 $1.32 $1.38 $1.32 $1.34 $1.34 578
2018-09-11 $1.35 $1.35 $1.29 $1.35 $1.35 1,193
2018-09-10 $1.37 $1.41 $1.37 $1.38 $1.38 1,685
2018-09-07 $1.41 $1.41 $1.37 $1.38 $1.38 1,462
2018-09-06 $1.40 $1.40 $1.40 $1.40 $1.40 52
2018-09-05 $1.36 $1.40 $1.36 $1.40 $1.40 679
2018-09-04 $1.40 $1.40 $1.40 $1.40 $1.40 1,624
2018-08-31 $1.39 $1.39 $1.36 $1.39 $1.39 1,526
2018-08-30 $1.40 $1.40 $1.32 $1.40 $1.40 2,768
2018-08-29 $1.33 $1.40 $1.33 $1.34 $1.34 5,809
2018-08-28 $1.32 $1.32 $1.32 $1.32 $1.32 346
2018-08-27 $1.38 $1.38 $1.34 $1.34 $1.34 1,409
2018-08-24 $1.32 $1.38 $1.32 $1.34 $1.34 2,322
2018-08-23 $1.31 $1.31 $1.31 $1.31 $1.31 275
2018-08-22 $1.31 $1.31 $1.31 $1.31 $1.31 300
2018-08-21 $1.34 $1.34 $1.30 $1.30 $1.30 419
2018-08-20 $1.30 $1.36 $1.30 $1.32 $1.32 1,889
2018-08-17 $1.36 $1.36 $1.30 $1.31 $1.31 746
2018-08-16 $1.30 $1.30 $1.30 $1.30 $1.30 637
2018-08-15 $1.30 $1.35 $1.30 $1.35 $1.35 3,542
2018-08-14 $1.32 $1.32 $1.30 $1.30 $1.30 1,559
2018-08-13 $1.33 $1.35 $1.30 $1.32 $1.32 1,590
2018-08-10 $1.39 $1.39 $1.34 $1.36 $1.36 5,599
2018-08-09 $1.36 $1.36 $1.36 $1.36 $1.36 53
2018-08-08 $1.41 $1.41 $1.36 $1.36 $1.36 508
2018-08-07 $1.34 $1.42 $1.34 $1.42 $1.42 820
2018-08-06 $1.40 $1.44 $1.31 $1.31 $1.31 5,485
2018-08-03 $1.37 $1.37 $1.22 $1.35 $1.35 20,667
2018-08-02 $1.49 $1.49 $1.32 $1.32 $1.32 2,284
2018-08-01 $1.41 $1.41 $1.41 $1.41 $1.41 593
2018-07-31 $1.39 $1.39 $1.34 $1.34 $1.34 825
2018-07-30 $1.36 $1.40 $1.36 $1.39 $1.39 1,487
2018-07-27 $1.43 $1.43 $1.32 $1.37 $1.37 3,879
2018-07-26 $1.49 $1.49 $1.41 $1.47 $1.47 7,659
2018-07-25 $1.32 $1.55 $1.32 $1.50 $1.50 22,590
2018-07-24 $1.40 $1.40 $1.40 $1.40 $1.40 183
2018-07-23 $1.42 $1.42 $1.41 $1.41 $1.41 1,442
2018-07-20 $1.44 $1.44 $1.40 $1.40 $1.40 3,375
2018-07-19 $1.45 $1.47 $1.43 $1.43 $1.43 8,839
2018-07-18 $1.44 $1.47 $1.43 $1.44 $1.44 6,832
2018-07-17 $1.41 $1.42 $1.41 $1.42 $1.42 2,295
2018-07-16 $1.49 $1.49 $1.40 $1.43 $1.43 4,001
2018-07-13 $1.43 $1.47 $1.41 $1.47 $1.47 5,072
2018-07-12 $1.41 $1.47 $1.38 $1.45 $1.45 6,697
2018-07-11 $1.39 $1.46 $1.35 $1.41 $1.41 7,009
2018-07-10 $1.36 $1.47 $1.36 $1.42 $1.42 22,134
2018-07-09 $1.56 $2.02 $1.35 $1.36 $1.36 533,882
2018-07-06 $1.26 $1.57 $1.26 $1.52 $1.52 94,478
2018-07-05 $1.26 $1.31 $1.26 $1.31 $1.31 2,830
2018-07-03 $1.28 $1.28 $1.28 $1.28 $1.28 101
2018-07-02 $1.26 $1.28 $1.26 $1.28 $1.28 767
2018-06-29 $1.26 $1.29 $1.26 $1.29 $1.29 8,842
2018-06-28 $1.28 $1.30 $1.28 $1.29 $1.29 8,092
2018-06-27 $1.30 $1.30 $1.30 $1.30 $1.30 113
2018-06-26 $1.25 $1.30 $1.25 $1.30 $1.30 812
2018-06-25 $1.26 $1.26 $1.26 $1.26 $1.26 118
2018-06-22 $1.34 $1.34 $1.26 $1.26 $1.26 17,551
2018-06-21 $1.32 $1.35 $1.32 $1.32 $1.32 7,055
2018-06-20 $1.32 $1.38 $1.32 $1.38 $1.38 631
2018-06-19 $1.28 $1.37 $1.28 $1.32 $1.32 1,401
2018-06-18 $1.35 $1.39 $1.34 $1.39 $1.39 2,032
2018-06-15 $1.31 $1.31 $1.28 $1.28 $1.28 4,033
2018-06-14 $1.31 $1.34 $1.31 $1.34 $1.34 978
2018-06-13 $1.31 $1.31 $1.31 $1.31 $1.31 630
2018-06-12 $1.31 $1.40 $1.31 $1.32 $1.32 1,265
2018-06-11 $1.33 $1.33 $1.32 $1.32 $1.32 3,206
2018-06-08 $1.39 $1.39 $1.33 $1.33 $1.33 551
2018-06-07 $1.45 $1.45 $1.31 $1.31 $1.31 16,376
2018-06-06 $1.44 $1.45 $1.38 $1.40 $1.40 2,890
2018-06-05 $1.41 $1.41 $1.40 $1.40 $1.40 3,988
2018-06-04 $1.38 $1.45 $1.38 $1.41 $1.41 2,473
2018-06-01 $1.40 $1.43 $1.38 $1.43 $1.43 993
2018-05-31 $1.39 $1.39 $1.39 $1.39 $1.39 2,339
2018-05-30 $1.48 $1.48 $1.40 $1.40 $1.40 1,846
2018-05-29 $1.49 $1.49 $1.44 $1.49 $1.49 1,110
2018-05-25 $1.41 $1.41 $1.41 $1.41 $1.41 335
2018-05-24 $1.44 $1.44 $1.38 $1.38 $1.38 1,803
2018-05-23 $1.39 $1.39 $1.38 $1.38 $1.38 823
2018-05-22 $1.40 $1.40 $1.40 $1.40 $1.40 2,211
2018-05-21 $1.38 $1.38 $1.38 $1.38 $1.38 121
2018-05-18 $1.38 $1.38 $1.38 $1.38 $1.38 965
2018-05-17 $1.42 $1.42 $1.37 $1.37 $1.37 1,847
2018-05-16 $1.38 $1.40 $1.33 $1.36 $1.36 6,487
2018-05-15 $1.32 $1.35 $1.32 $1.35 $1.35 2,295
2018-05-14 $1.31 $1.32 $1.31 $1.32 $1.32 1,108
2018-05-11 $1.33 $1.36 $1.32 $1.33 $1.33 5,307
2018-05-10 $1.33 $1.40 $1.31 $1.38 $1.38 11,293
2018-05-09 $1.65 $1.75 $1.32 $1.32 $1.32 226,159
2018-05-08 $1.39 $1.63 $1.38 $1.63 $1.63 149,521
2018-05-07 $1.39 $1.39 $1.39 $1.39 $1.39 121
2018-05-04 $1.39 $1.39 $1.39 $1.39 $1.39 881
2018-05-03 $1.37 $1.37 $1.34 $1.34 $1.34 3,301
2018-05-02 $1.37 $1.37 $1.37 $1.37 $1.37 1,570
2018-05-01 $1.37 $1.40 $1.37 $1.40 $1.40 349
2018-04-30 $1.39 $1.39 $1.39 $1.39 $1.39 209
2018-04-27 $1.44 $1.44 $1.39 $1.39 $1.39 409
2018-04-26 $1.39 $1.40 $1.39 $1.40 $1.40 3,642
2018-04-25 $1.39 $1.40 $1.39 $1.40 $1.40 1,598
2018-04-24 $1.30 $1.30 $1.30 $1.30 $1.30 380
2018-04-23 $1.33 $1.34 $1.33 $1.34 $1.34 476
2018-04-20 $1.35 $1.35 $1.33 $1.33 $1.33 340
2018-04-19 $1.34 $1.35 $1.34 $1.34 $1.34 5,379
2018-04-18 $1.31 $1.31 $1.31 $1.31 $1.31 496
2018-04-17 $1.30 $1.30 $1.30 $1.30 $1.30 214
2018-04-16 $1.30 $1.30 $1.30 $1.30 $1.30 3,928
2018-04-13 $1.31 $1.31 $1.30 $1.30 $1.30 2,227
2018-04-12 $1.32 $1.32 $1.31 $1.31 $1.31 1,599
2018-04-11 $1.39 $1.39 $1.39 $1.39 $1.39 592
2018-04-10 $1.34 $1.34 $1.34 $1.34 $1.34 261
2018-04-09 $1.34 $1.34 $1.34 $1.34 $1.34 500
2018-04-06 $1.31 $1.34 $1.31 $1.32 $1.32 3,529
2018-04-05 $1.36 $1.36 $1.31 $1.31 $1.31 18,092
2018-04-04 $1.34 $1.35 $1.34 $1.35 $1.35 1,379
2018-04-03 $1.40 $1.45 $1.40 $1.45 $1.45 408
2018-04-02 $1.39 $1.39 $1.39 $1.39 $1.39 355
2018-03-29 $1.37 $1.37 $1.37 $1.37 $1.37 584
2018-03-28 $1.40 $1.40 $1.35 $1.36 $1.36 3,740
2018-03-27 $1.35 $1.37 $1.35 $1.37 $1.37 495
2018-03-26 $1.47 $1.47 $1.27 $1.43 $1.43 44,747
2018-03-23 $1.49 $1.50 $1.45 $1.50 $1.50 4,953
2018-03-22 $1.50 $1.50 $1.50 $1.50 $1.50 199
2018-03-21 $1.55 $1.55 $1.50 $1.50 $1.50 2,481
2018-03-20 $1.52 $1.52 $1.52 $1.52 $1.52 210
2018-03-19 $1.52 $1.52 $1.52 $1.52 $1.52 1,549
2018-03-16 $1.48 $1.53 $1.48 $1.53 $1.53 1,399
2018-03-15 $1.50 $1.50 $1.50 $1.50 $1.50 497
2018-03-14 $1.52 $1.52 $1.52 $1.52 $1.52 73
2018-03-13 $1.52 $1.52 $1.52 $1.52 $1.52 115
2018-03-12 $1.52 $1.52 $1.50 $1.52 $1.52 3,619
2018-03-09 $1.51 $1.51 $1.51 $1.51 $1.51 182
2018-03-08 $1.51 $1.51 $1.51 $1.51 $1.51 400
2018-03-07 $1.53 $1.54 $1.50 $1.50 $1.50 1,650
2018-03-06 $1.48 $1.54 $1.46 $1.50 $1.50 7,676
2018-03-05 $1.50 $1.54 $1.50 $1.54 $1.54 6,540
2018-03-02 $1.49 $1.49 $1.48 $1.48 $1.48 412
2018-03-01 $1.44 $1.44 $1.40 $1.40 $1.40 15,368
2018-02-28 $1.44 $1.46 $1.44 $1.44 $1.44 1,686
2018-02-27 $1.43 $1.43 $1.43 $1.43 $1.43 281
2018-02-26 $1.44 $1.44 $1.43 $1.43 $1.43 7,916
2018-02-23 $1.46 $1.46 $1.46 $1.46 $1.46 1,524
2018-02-22 $1.46 $1.46 $1.45 $1.46 $1.46 4,209
2018-02-21 $1.49 $1.49 $1.49 $1.49 $1.49 196
2018-02-20 $1.52 $1.52 $1.47 $1.47 $1.47 356
2018-02-16 $1.44 $1.49 $1.44 $1.46 $1.46 21,110
2018-02-15 $1.43 $1.46 $1.43 $1.46 $1.46 6,305
2018-02-14 $1.43 $1.44 $1.43 $1.44 $1.44 7,294
2018-02-13 $1.46 $1.46 $1.44 $1.45 $1.45 2,871
2018-02-12 $1.45 $1.45 $1.44 $1.44 $1.44 10,274
2018-02-09 $1.45 $1.46 $1.45 $1.46 $1.46 3,357
2018-02-08 $1.46 $1.46 $1.45 $1.45 $1.45 4,300
2018-02-07 $1.46 $1.46 $1.46 $1.46 $1.46 10,436
2018-02-06 $1.48 $1.49 $1.46 $1.49 $1.49 7,974
2018-02-05 $1.46 $1.48 $1.45 $1.46 $1.46 8,669
2018-02-02 $1.48 $1.48 $1.45 $1.45 $1.45 4,654
2018-02-01 $1.49 $1.49 $1.45 $1.45 $1.45 3,242
2018-01-31 $1.49 $1.49 $1.45 $1.45 $1.45 1,342
2018-01-30 $1.49 $1.49 $1.45 $1.45 $1.45 8,600
2018-01-29 $1.50 $1.50 $1.49 $1.49 $1.49 453
2018-01-26 $1.50 $1.50 $1.49 $1.50 $1.50 2,825
2018-01-25 $1.54 $1.54 $1.49 $1.49 $1.49 4,882
2018-01-24 $1.54 $1.54 $1.50 $1.50 $1.50 5,702
2018-01-23 $1.52 $1.53 $1.50 $1.51 $1.51 7,593
2018-01-22 $1.50 $1.54 $1.50 $1.50 $1.50 17,098
2018-01-19 $1.55 $1.59 $1.50 $1.52 $1.52 202,065
2018-01-18 $1.56 $1.56 $1.55 $1.55 $1.55 961
2018-01-17 $1.55 $1.56 $1.55 $1.55 $1.55 2,680
2018-01-16 $1.55 $1.56 $1.55 $1.56 $1.56 1,738
2018-01-12 $1.56 $1.56 $1.55 $1.56 $1.56 30,377
2018-01-11 $1.57 $1.57 $1.56 $1.56 $1.56 37,298
2018-01-10 $1.56 $1.57 $1.56 $1.57 $1.57 4,020
2018-01-09 $1.59 $1.59 $1.58 $1.58 $1.58 939
2018-01-08 $1.64 $1.64 $1.58 $1.59 $1.59 2,632
2018-01-05 $1.59 $1.60 $1.59 $1.60 $1.60 7,280
2018-01-04 $1.57 $1.60 $1.56 $1.57 $1.57 13,310
2018-01-03 $1.58 $1.62 $1.55 $1.56 $1.56 6,376
2018-01-02 $1.60 $1.60 $1.55 $1.56 $1.56 12,072
2017-12-29 $1.61 $1.61 $1.57 $1.59 $1.59 3,148
2017-12-28 $1.61 $1.61 $1.56 $1.60 $1.60 10,802
2017-12-27 $1.64 $1.64 $1.62 $1.62 $1.62 4,119
2017-12-26 $1.61 $1.64 $1.61 $1.63 $1.63 1,104
2017-12-22 $1.59 $1.59 $1.54 $1.59 $1.59 11,829
2017-12-21 $1.58 $1.59 $1.58 $1.59 $1.59 4,224
2017-12-20 $1.59 $1.59 $1.59 $1.59 $1.59 640
2017-12-19 $1.60 $1.61 $1.58 $1.60 $1.60 5,271
2017-12-18 $1.60 $1.60 $1.58 $1.60 $1.60 6,902
2017-12-15 $1.59 $1.67 $1.58 $1.59 $1.59 172,777
2017-12-14 $1.59 $1.59 $1.58 $1.59 $1.59 4,549
2017-12-13 $1.57 $1.58 $1.57 $1.58 $1.58 3,376
2017-12-12 $1.58 $1.58 $1.57 $1.58 $1.58 36,685
2017-12-11 $1.58 $1.58 $1.56 $1.57 $1.57 8,948
2017-12-08 $1.55 $1.56 $1.55 $1.56 $1.56 3,018
2017-12-07 $1.56 $1.58 $1.54 $1.58 $1.58 16,787
2017-12-06 $1.54 $1.58 $1.54 $1.58 $1.58 1,069
2017-12-05 $1.58 $1.59 $1.56 $1.59 $1.59 557
2017-12-04 $1.58 $1.58 $1.55 $1.56 $1.56 3,107
2017-12-01 $1.55 $1.59 $1.55 $1.59 $1.59 16,234
2017-11-30 $1.55 $1.58 $1.54 $1.57 $1.57 41,210
2017-11-29 $1.54 $1.75 $1.53 $1.56 $1.56 249,251
2017-11-28 $1.53 $1.55 $1.53 $1.55 $1.55 15,243
2017-11-27 $1.55 $1.55 $1.53 $1.55 $1.55 8,218
2017-11-24 $1.58 $1.58 $1.53 $1.57 $1.57 7,110
2017-11-22 $1.59 $1.59 $1.54 $1.55 $1.55 22,573
2017-11-21 $1.50 $2.08 $1.48 $1.52 $1.52 402,348
2017-11-20 $1.49 $1.49 $1.49 $1.49 $1.49 169
2017-11-17 $1.50 $1.50 $1.49 $1.49 $1.49 498
2017-11-16 $1.46 $1.46 $1.46 $1.46 $1.46 785
2017-11-15 $1.43 $1.43 $1.43 $1.43 $1.43 163
2017-11-14 $1.43 $1.43 $1.43 $1.43 $1.43 502
2017-11-13 $1.44 $1.45 $1.43 $1.45 $1.45 4,610
2017-11-10 $1.47 $1.47 $1.44 $1.44 $1.44 5,297
2017-11-09 $1.45 $1.45 $1.45 $1.45 $1.45 476
2017-11-08 $1.49 $1.49 $1.49 $1.49 $1.49 6,050
2017-11-07 $1.50 $1.50 $1.50 $1.50 $1.50 17
2017-11-06 $1.50 $1.50 $1.50 $1.50 $1.50 600
2017-11-03 $1.49 $1.49 $1.45 $1.45 $1.45 1,173
2017-11-02 $1.45 $1.47 $1.45 $1.47 $1.47 4,547
2017-11-01 $1.48 $1.48 $1.44 $1.44 $1.44 889
2017-10-31 $1.46 $1.46 $1.45 $1.46 $1.46 2,009
2017-10-30 $1.45 $1.45 $1.45 $1.45 $1.45 23
2017-10-27 $1.46 $1.46 $1.45 $1.45 $1.45 1,343
2017-10-26 $1.50 $1.50 $1.50 $1.50 $1.50 423
2017-10-25 $1.44 $1.44 $1.44 $1.44 $1.44 67
2017-10-24 $1.48 $1.51 $1.44 $1.44 $1.44 11,069
2017-10-23 $1.51 $1.51 $1.51 $1.51 $1.51 203
2017-10-20 $1.49 $1.51 $1.49 $1.51 $1.51 7,544
2017-10-19 $1.51 $1.51 $1.49 $1.50 $1.50 17,111
2017-10-18 $1.52 $1.53 $1.52 $1.52 $1.52 23,811
2017-10-17 $1.54 $1.54 $1.52 $1.52 $1.52 8,698
2017-10-16 $1.54 $1.54 $1.52 $1.53 $1.53 4,100
2017-10-13 $1.57 $1.57 $1.54 $1.54 $1.54 3,175
2017-10-12 $1.60 $1.60 $1.55 $1.55 $1.55 1,119
2017-10-11 $1.60 $1.60 $1.60 $1.60 $1.60 316
2017-10-10 $1.62 $1.62 $1.57 $1.60 $1.60 2,284
2017-10-09 $1.62 $1.62 $1.60 $1.60 $1.60 474
2017-10-06 $1.60 $1.62 $1.60 $1.62 $1.62 747
2017-10-05 $1.57 $1.62 $1.57 $1.62 $1.62 2,274
2017-10-04 $1.62 $1.63 $1.57 $1.62 $1.62 3,037
2017-10-03 $1.59 $1.63 $1.52 $1.60 $1.60 31,081
2017-10-02 $1.50 $1.55 $1.50 $1.55 $1.55 3,106
2017-09-29 $1.59 $1.59 $1.49 $1.50 $1.50 56,254
2017-09-28 $1.55 $1.55 $1.55 $1.55 $1.55 149
2017-09-27 $1.52 $1.59 $1.52 $1.57 $1.57 1,994
2017-09-26 $1.53 $1.53 $1.53 $1.53 $1.53 186
2017-09-25 $1.56 $1.60 $1.56 $1.58 $1.58 13,972
2017-09-22 $1.55 $1.56 $1.55 $1.56 $1.56 12,511
2017-09-21 $1.55 $1.55 $1.55 $1.55 $1.55 0
2017-09-20 $1.55 $1.55 $1.52 $1.55 $1.55 1,658
2017-09-19 $1.54 $1.54 $1.52 $1.54 $1.54 728
2017-09-18 $1.54 $1.54 $1.53 $1.54 $1.54 9,502
2017-09-15 $1.55 $1.56 $1.50 $1.50 $1.50 8,368
2017-09-14 $1.56 $1.56 $1.56 $1.56 $1.56 4,021
2017-09-13 $1.55 $1.56 $1.53 $1.56 $1.56 10,640
2017-09-12 $1.54 $1.55 $1.54 $1.55 $1.55 11,037
2017-09-11 $1.54 $1.54 $1.52 $1.54 $1.54 1,950
2017-09-08 $1.53 $1.54 $1.53 $1.54 $1.54 2,071
2017-09-07 $1.50 $1.54 $1.49 $1.49 $1.49 13,381
2017-09-06 $1.53 $1.54 $1.53 $1.54 $1.54 6,765
2017-09-05 $1.49 $1.53 $1.49 $1.53 $1.53 8,886
2017-09-01 $1.49 $1.52 $1.49 $1.50 $1.50 1,872
2017-08-31 $1.50 $1.54 $1.48 $1.50 $1.50 9,343
2017-08-30 $1.53 $1.53 $1.50 $1.50 $1.50 576
2017-08-29 $1.53 $1.53 $1.53 $1.53 $1.53 446
2017-08-28 $1.49 $1.54 $1.49 $1.49 $1.49 7,699
2017-08-25 $1.49 $1.54 $1.49 $1.52 $1.52 2,507
2017-08-24 $1.52 $1.54 $1.49 $1.53 $1.53 34,184
2017-08-23 $1.54 $1.56 $1.48 $1.53 $1.53 9,271
2017-08-22 $1.50 $1.51 $1.50 $1.51 $1.51 1,532
2017-08-21 $1.46 $1.55 $1.46 $1.55 $1.55 1,986
2017-08-18 $1.30 $1.56 $1.30 $1.54 $1.54 13,300
2017-08-17 $1.51 $1.51 $1.51 $1.51 $1.51 2,569
2017-08-16 $1.55 $1.56 $1.52 $1.55 $1.55 28,547
2017-08-15 $1.57 $1.60 $1.54 $1.56 $1.56 5,334
2017-08-14 $1.58 $1.58 $1.58 $1.58 $1.58 213
2017-08-11 $1.57 $1.60 $1.55 $1.59 $1.59 6,219
2017-08-10 $1.57 $1.57 $1.55 $1.57 $1.57 12,292
2017-08-09 $1.62 $1.62 $1.56 $1.56 $1.56 2,464
2017-08-08 $1.54 $1.62 $1.54 $1.60 $1.60 10,096
2017-08-07 $1.62 $1.62 $1.55 $1.55 $1.55 15,005
2017-08-04 $1.62 $1.62 $1.60 $1.61 $1.61 6,106
2017-08-03 $1.62 $1.62 $1.62 $1.62 $1.62 116
2017-08-02 $1.61 $1.62 $1.59 $1.61 $1.61 6,926
2017-08-01 $1.57 $1.62 $1.57 $1.59 $1.59 13,124
2017-07-31 $1.64 $1.64 $1.62 $1.62 $1.62 4,658
2017-07-28 $1.63 $1.63 $1.61 $1.62 $1.62 18,419
2017-07-27 $1.64 $1.64 $1.62 $1.62 $1.62 2,019
2017-07-26 $1.64 $1.64 $1.61 $1.64 $1.64 3,751
2017-07-25 $1.61 $1.65 $1.58 $1.58 $1.58 18,176
2017-07-24 $1.58 $1.65 $1.58 $1.63 $1.63 812
2017-07-21 $1.64 $1.65 $1.61 $1.65 $1.65 2,555
2017-07-20 $1.65 $1.65 $1.63 $1.63 $1.63 705
2017-07-19 $1.65 $1.65 $1.64 $1.65 $1.65 4,391
2017-07-18 $1.65 $1.65 $1.64 $1.64 $1.64 7,309
2017-07-17 $1.65 $1.65 $1.61 $1.64 $1.64 4,902
2017-07-14 $1.65 $1.65 $1.65 $1.65 $1.65 2,132
2017-07-13 $1.65 $1.65 $1.65 $1.65 $1.65 3,357
2017-07-12 $1.61 $1.65 $1.61 $1.61 $1.61 5,164
2017-07-11 $1.66 $1.66 $1.62 $1.62 $1.62 3,852
2017-07-10 $1.64 $1.66 $1.61 $1.65 $1.65 25,592
2017-07-07 $1.66 $1.66 $1.65 $1.66 $1.66 2,715
2017-07-06 $1.61 $1.66 $1.61 $1.66 $1.66 10,414
2017-07-05 $1.66 $1.66 $1.63 $1.63 $1.63 1,324
2017-07-03 $1.66 $1.66 $1.63 $1.66 $1.66 2,455
2017-06-30 $1.66 $1.66 $1.63 $1.66 $1.66 6,873
2017-06-29 $1.64 $1.66 $1.64 $1.66 $1.66 8,477
2017-06-28 $1.66 $1.66 $1.65 $1.65 $1.65 5,854
2017-06-27 $1.66 $1.67 $1.66 $1.66 $1.66 12,941
2017-06-26 $1.66 $1.67 $1.66 $1.66 $1.66 12,302
2017-06-23 $1.66 $1.66 $1.65 $1.66 $1.66 8,956
2017-06-22 $1.69 $1.69 $1.65 $1.66 $1.66 15,817
2017-06-21 $1.65 $1.66 $1.65 $1.66 $1.66 517
2017-06-20 $1.67 $1.67 $1.65 $1.65 $1.65 861
2017-06-19 $1.69 $1.69 $1.66 $1.66 $1.66 12,235
2017-06-16 $1.63 $1.69 $1.63 $1.69 $1.69 4,248
2017-06-15 $1.68 $1.68 $1.66 $1.66 $1.66 9,895
2017-06-14 $1.66 $1.69 $1.66 $1.68 $1.68 17,741
2017-06-13 $1.67 $1.68 $1.67 $1.68 $1.68 6,405
2017-06-12 $1.67 $1.69 $1.67 $1.68 $1.68 8,054
2017-06-09 $1.67 $1.69 $1.67 $1.68 $1.68 18,223
2017-06-08 $1.67 $1.67 $1.64 $1.66 $1.66 2,919
2017-06-07 $1.66 $1.67 $1.66 $1.67 $1.67 6,815
2017-06-06 $1.65 $1.67 $1.64 $1.67 $1.67 21,958
2017-06-05 $1.65 $1.68 $1.64 $1.67 $1.67 24,998
2017-06-02 $1.65 $1.69 $1.64 $1.66 $1.66 94,624
2017-06-01 $1.65 $1.68 $1.64 $1.64 $1.64 41,416
2017-05-31 $1.60 $1.67 $1.60 $1.65 $1.65 2,439
2017-05-30 $1.59 $1.62 $1.59 $1.62 $1.62 8,304
2017-05-26 $1.61 $1.61 $1.59 $1.61 $1.61 636
2017-05-25 $1.60 $1.61 $1.60 $1.61 $1.61 4,031
2017-05-24 $1.62 $1.62 $1.58 $1.62 $1.62 12,411
2017-05-23 $1.59 $1.59 $1.58 $1.59 $1.59 8,978
2017-05-22 $1.57 $1.59 $1.57 $1.58 $1.58 8,900
2017-05-19 $1.59 $1.62 $1.56 $1.62 $1.62 15,410
2017-05-18 $1.58 $1.59 $1.56 $1.59 $1.59 8,316
2017-05-17 $1.60 $1.60 $1.57 $1.57 $1.57 3,376
2017-05-16 $1.58 $1.60 $1.55 $1.60 $1.60 6,849
2017-05-15 $1.55 $1.58 $1.55 $1.58 $1.58 30,213
2017-05-12 $1.59 $1.62 $1.54 $1.56 $1.56 90,450
2017-05-11 $1.65 $1.69 $1.65 $1.68 $1.68 16,010
2017-05-10 $1.62 $1.64 $1.62 $1.62 $1.62 9,530
2017-05-09 $1.64 $1.64 $1.62 $1.62 $1.62 4,086
2017-05-08 $1.64 $1.64 $1.62 $1.62 $1.62 2,002
2017-05-05 $1.64 $1.64 $1.64 $1.64 $1.64 827
2017-05-04 $1.62 $1.65 $1.62 $1.64 $1.64 8,546
2017-05-03 $1.65 $1.65 $1.60 $1.60 $1.60 2,442
2017-05-02 $1.57 $1.65 $1.57 $1.59 $1.59 7,089
2017-05-01 $1.57 $1.61 $1.57 $1.57 $1.57 12,409
2017-04-28 $1.63 $1.65 $1.60 $1.61 $1.61 30,056
2017-04-27 $1.53 $1.62 $1.53 $1.60 $1.60 27,545
2017-04-26 $1.55 $1.55 $1.53 $1.53 $1.53 2,647
2017-04-25 $1.52 $1.57 $1.52 $1.56 $1.56 64,865
2017-04-24 $1.50 $1.56 $1.50 $1.51 $1.51 12,866
2017-04-21 $1.51 $1.54 $1.50 $1.50 $1.50 32,958
2017-04-20 $1.50 $1.54 $1.50 $1.51 $1.51 60,525
2017-04-19 $1.53 $1.53 $1.50 $1.51 $1.51 16,586
2017-04-18 $1.54 $1.55 $1.53 $1.53 $1.53 3,872
2017-04-17 $1.53 $1.56 $1.53 $1.56 $1.56 12
2017-04-13 $1.56 $1.56 $1.53 $1.53 $1.53 2
2017-04-12 $1.56 $1.56 $1.53 $1.55 $1.55 2,140
2017-04-11 $1.55 $1.56 $1.53 $1.53 $1.53 905
2017-04-10 $1.56 $1.56 $1.56 $1.56 $1.56 508
2017-04-07 $1.51 $1.55 $1.51 $1.54 $1.54 710
2017-04-06 $1.56 $1.56 $1.51 $1.53 $1.53 7,287
2017-04-05 $1.52 $1.57 $1.52 $1.57 $1.57 3,967
2017-04-04 $1.52 $1.54 $1.52 $1.53 $1.53 3,056
2017-04-03 $1.52 $1.56 $1.52 $1.52 $1.52 4,145
2017-03-31 $1.54 $1.56 $1.54 $1.55 $1.55 3,389
2017-03-30 $1.54 $1.56 $1.51 $1.54 $1.54 8,833
2017-03-29 $1.56 $1.56 $1.54 $1.54 $1.54 345
2017-03-28 $1.56 $1.56 $1.53 $1.53 $1.53 4,374
2017-03-27 $1.51 $1.56 $1.51 $1.56 $1.56 3,211
2017-03-24 $1.55 $1.55 $1.50 $1.51 $1.51 8,220
2017-03-23 $1.51 $1.56 $1.51 $1.52 $1.52 6,121
2017-03-22 $1.55 $1.55 $1.54 $1.54 $1.54 3,375
2017-03-21 $1.50 $1.57 $1.50 $1.51 $1.51 14,733
2017-03-20 $1.52 $1.57 $1.52 $1.53 $1.53 3,257
2017-03-17 $1.56 $1.57 $1.53 $1.54 $1.54 4,123
2017-03-16 $1.55 $1.57 $1.54 $1.57 $1.57 1,861
2017-03-15 $1.50 $1.59 $1.50 $1.55 $1.55 29,345
2017-03-14 $1.55 $1.55 $1.47 $1.53 $1.53 23,134
2017-03-13 $1.54 $1.60 $1.52 $1.55 $1.55 6,340
2017-03-10 $1.55 $1.60 $1.51 $1.53 $1.53 143
2017-03-09 $1.52 $1.60 $1.51 $1.56 $1.56 174
2017-03-08 $1.50 $1.55 $1.50 $1.52 $1.52 202
2017-03-07 $1.55 $1.56 $1.48 $1.48 $1.48 833
2017-03-06 $1.62 $1.62 $1.58 $1.60 $1.60 7,045
2017-03-03 $1.59 $1.63 $1.53 $1.62 $1.62 27,223
2017-03-02 $1.63 $1.63 $1.59 $1.60 $1.60 5,263
2017-03-01 $1.61 $1.65 $1.61 $1.62 $1.62 10,407
2017-02-28 $1.67 $1.67 $1.60 $1.60 $1.60 8,404
2017-02-27 $1.69 $1.70 $1.63 $1.67 $1.67 18,931
2017-02-24 $1.65 $1.67 $1.62 $1.67 $1.67 49,149
2017-02-23 $1.62 $1.67 $1.62 $1.65 $1.65 19,391
2017-02-22 $1.68 $1.68 $1.60 $1.67 $1.67 33,419
2017-02-21 $1.69 $1.70 $1.62 $1.69 $1.69 32,999
2017-02-17 $1.60 $1.70 $1.57 $1.69 $1.69 17,400
2017-02-16 $1.55 $1.63 $1.55 $1.61 $1.61 32,876
2017-02-15 $1.53 $1.64 $1.53 $1.55 $1.55 89,127
2017-02-14 $1.64 $1.70 $1.52 $1.53 $1.53 555
2017-02-13 $1.52 $1.54 $1.52 $1.53 $1.53 11,705
2017-02-10 $1.52 $1.54 $1.52 $1.54 $1.54 40,666
2017-02-09 $1.50 $1.52 $1.50 $1.52 $1.52 25,872
2017-02-08 $1.50 $1.55 $1.48 $1.53 $1.53 25,696
2017-02-07 $1.49 $1.50 $1.48 $1.50 $1.50 71
2017-02-06 $1.50 $1.50 $1.48 $1.49 $1.49 607
2017-02-03 $1.49 $1.50 $1.49 $1.49 $1.49 171
2017-02-02 $1.48 $1.49 $1.48 $1.49 $1.49 28,382
2017-02-01 $1.50 $1.50 $1.48 $1.50 $1.50 4,283
2017-01-31 $1.47 $1.49 $1.47 $1.49 $1.49 30,314
2017-01-30 $1.48 $1.49 $1.47 $1.47 $1.47 55,071
2017-01-27 $1.47 $1.49 $1.47 $1.49 $1.49 16,553
2017-01-26 $1.49 $1.49 $1.47 $1.47 $1.47 39,802
2017-01-25 $1.49 $1.49 $1.48 $1.49 $1.49 5,021
2017-01-24 $1.48 $1.53 $1.47 $1.48 $1.48 90,376
2017-01-23 $1.48 $1.49 $1.47 $1.47 $1.47 4,223
2017-01-20 $1.47 $1.49 $1.46 $1.47 $1.47 48,022
2017-01-19 $1.47 $1.48 $1.46 $1.47 $1.47 89,048
2017-01-18 $1.47 $1.48 $1.46 $1.47 $1.47 56,558
2017-01-17 $1.48 $1.48 $1.46 $1.47 $1.47 45,772
2017-01-13 $1.46 $1.48 $1.45 $1.48 $1.48 78,240
2017-01-12 $1.47 $1.47 $1.45 $1.45 $1.45 64,601
2017-01-11 $1.46 $1.47 $1.45 $1.46 $1.46 82,390
2017-01-10 $1.46 $1.49 $1.45 $1.46 $1.46 185,801
2017-01-09 $1.48 $1.48 $1.45 $1.45 $1.45 104,126
2017-01-06 $1.40 $1.58 $1.35 $1.46 $1.46 585,777
2017-01-05 $1.12 $1.12 $1.12 $1.12 $1.12 29
2017-01-04 $1.14 $1.14 $1.12 $1.12 $1.12 1,032
2017-01-03 $1.22 $1.22 $1.09 $1.13 $1.13 25,050
2016-12-30 $1.16 $1.35 $1.16 $1.21 $1.21 1,301
2016-12-29 $1.12 $1.20 $1.12 $1.20 $1.20 16,382
2016-12-28 $1.15 $1.17 $1.11 $1.17 $1.17 12,292
2016-12-27 $1.16 $1.20 $1.16 $1.16 $1.16 1,819
2016-12-23 $1.17 $1.23 $1.15 $1.18 $1.18 4,271
2016-12-22 $1.18 $1.20 $1.13 $1.14 $1.14 8,912
2016-12-21 $1.05 $1.35 $1.05 $1.20 $1.20 36,751
2016-12-20 $1.06 $1.11 $1.05 $1.05 $1.05 5,398
2016-12-19 $1.10 $1.13 $1.04 $1.05 $1.05 13,549
2016-12-16 $1.11 $1.11 $1.11 $1.11 $1.11 8,193
2016-12-15 $1.11 $1.13 $1.11 $1.12 $1.12 944
2016-12-14 $1.10 $1.13 $1.10 $1.12 $1.12 1,046
2016-12-13 $1.10 $1.13 $1.06 $1.10 $1.10 16,874
2016-12-12 $1.11 $1.12 $0.97 $1.05 $1.05 7,041
2016-12-09 $1.10 $1.15 $1.09 $1.11 $1.11 27,632
2016-12-08 $1.13 $1.19 $1.07 $1.07 $1.07 38,526
2016-12-07 $1.00 $1.13 $1.00 $1.13 $1.13 15,854
2016-12-06 $1.05 $1.10 $0.92 $1.01 $1.01 58,257
2016-12-05 $1.06 $1.11 $1.05 $1.06 $1.06 29,443
2016-12-02 $1.10 $1.10 $1.06 $1.10 $1.10 11,609
2016-12-01 $1.12 $1.16 $1.10 $1.10 $1.10 9,544
2016-11-30 $1.16 $1.16 $1.08 $1.10 $1.10 10,905
2016-11-29 $1.10 $1.15 $1.08 $1.12 $1.12 46,377
2016-11-28 $1.18 $1.18 $1.13 $1.13 $1.13 5,386
2016-11-25 $1.17 $1.17 $1.17 $1.17 $1.17 224
2016-11-23 $1.19 $1.23 $1.17 $1.17 $1.17 8,813
2016-11-22 $1.19 $1.23 $1.08 $1.19 $1.19 64,325
2016-11-21 $1.23 $1.23 $1.18 $1.20 $1.20 8,156
2016-11-18 $1.20 $1.22 $1.20 $1.20 $1.20 11,045
2016-11-17 $1.25 $1.30 $1.16 $1.18 $1.18 92,040
2016-11-16 $1.31 $1.31 $1.11 $1.22 $1.22 165,347
2016-11-15 $1.35 $1.35 $1.25 $1.28 $1.28 15,750
2016-11-14 $1.26 $1.30 $1.26 $1.29 $1.29 63,880
2016-11-11 $1.21 $1.23 $1.19 $1.23 $1.23 32,604
2016-11-10 $1.18 $1.36 $1.18 $1.22 $1.22 59,063
2016-11-09 $1.10 $1.23 $1.10 $1.21 $1.21 9,754
2016-11-08 $1.15 $1.15 $1.11 $1.11 $1.11 2,668
2016-11-07 $1.15 $1.15 $1.12 $1.12 $1.12 1,268
2016-11-04 $1.13 $1.22 $1.13 $1.18 $1.18 11,937
2016-11-03 $1.12 $1.16 $1.11 $1.14 $1.14 3,510
2016-11-02 $1.12 $1.15 $1.10 $1.14 $1.14 6,115
2016-11-01 $1.15 $1.15 $1.15 $1.15 $1.15 10,040
2016-10-31 $1.08 $1.15 $1.08 $1.15 $1.15 28,353
2016-10-28 $1.09 $1.10 $1.08 $1.10 $1.10 3,717
2016-10-27 $1.11 $1.11 $1.09 $1.09 $1.09 4,203
2016-10-26 $1.10 $1.16 $1.09 $1.16 $1.16 4,686
2016-10-25 $1.14 $1.14 $1.10 $1.10 $1.10 2,158
2016-10-24 $1.25 $1.25 $1.05 $1.11 $1.11 119,088
2016-10-21 $1.26 $1.26 $1.21 $1.21 $1.21 3,006
2016-10-20 $1.25 $1.26 $1.21 $1.26 $1.26 7,727
2016-10-19 $1.23 $1.26 $1.21 $1.22 $1.22 9,262
2016-10-18 $1.22 $1.27 $1.22 $1.22 $1.22 26,045
2016-10-17 $1.22 $1.30 $1.22 $1.27 $1.27 41,136
2016-10-14 $1.22 $1.34 $1.22 $1.24 $1.24 17,420
2016-10-13 $1.23 $1.35 $1.23 $1.23 $1.23 26,009
2016-10-12 $1.20 $1.32 $1.17 $1.24 $1.24 61,110
2016-10-11 $1.20 $1.23 $1.20 $1.21 $1.21 19,281
2016-10-10 $1.28 $1.31 $1.19 $1.23 $1.23 37,066
2016-10-07 $1.15 $1.40 $1.15 $1.31 $1.31 245,076
2016-10-06 $1.14 $1.17 $1.10 $1.17 $1.17 41,049
2016-10-05 $1.10 $1.13 $1.10 $1.12 $1.12 10,065
2016-10-04 $1.12 $1.12 $1.05 $1.09 $1.09 76,893
2016-10-03 $1.19 $1.20 $1.00 $1.14 $1.14 267,924
2016-09-30 $1.34 $1.34 $1.16 $1.23 $1.23 173,101
2016-09-29 $1.23 $1.29 $1.23 $1.29 $1.29 9,566
2016-09-28 $1.21 $1.26 $1.20 $1.22 $1.22 12,288
2016-09-27 $1.25 $1.25 $1.19 $1.20 $1.20 6,759
2016-09-26 $1.24 $1.29 $1.16 $1.25 $1.25 98,938
2016-09-23 $1.22 $1.23 $1.19 $1.23 $1.23 14,029
2016-09-22 $1.19 $1.21 $1.19 $1.19 $1.19 14,112
2016-09-21 $1.20 $1.24 $1.19 $1.23 $1.23 8,793
2016-09-20 $1.28 $1.28 $1.20 $1.20 $1.20 8,784
2016-09-19 $1.20 $1.29 $1.15 $1.23 $1.23 77,338
2016-09-16 $1.17 $1.23 $1.16 $1.16 $1.16 18,396
2016-09-15 $1.20 $1.22 $1.18 $1.18 $1.18 16,406
2016-09-14 $1.20 $1.22 $1.20 $1.22 $1.22 1,951
2016-09-13 $1.21 $1.21 $1.18 $1.21 $1.21 20,232
2016-09-12 $1.23 $1.27 $1.21 $1.21 $1.21 8,635
2016-09-09 $1.19 $1.22 $1.16 $1.22 $1.22 14,017
2016-09-08 $1.29 $1.33 $1.17 $1.20 $1.20 62,652
2016-09-07 $1.26 $1.39 $1.23 $1.30 $1.30 173,664
2016-09-06 $1.19 $1.29 $1.19 $1.27 $1.27 34,486
2016-09-02 $1.08 $1.22 $1.08 $1.19 $1.19 119,135
2016-09-01 $1.26 $1.26 $1.06 $1.10 $1.10 138,945
2016-08-31 $1.30 $1.30 $1.22 $1.23 $1.23 72,336
2016-08-30 $1.30 $1.39 $1.28 $1.31 $1.31 102,149
2016-08-29 $1.40 $1.45 $1.31 $1.31 $1.31 111,079
2016-08-26 $1.39 $1.65 $1.33 $1.41 $1.41 748,417
2016-08-25 $1.16 $1.57 $1.15 $1.38 $1.38 1,731,415
2016-08-24 $1.10 $1.22 $1.04 $1.16 $1.16 79,308
2016-08-23 $1.08 $1.18 $1.03 $1.10 $1.10 117,354
2016-08-22 $1.10 $1.90 $1.03 $1.20 $1.20 1,246,335
2016-08-19 $0.65 $0.75 $0.65 $0.71 $0.71 14,299
2016-08-18 $0.68 $0.72 $0.65 $0.65 $0.65 3,097
2016-08-17 $0.70 $0.75 $0.65 $0.67 $0.67 10,860
2016-08-16 $0.68 $0.73 $0.68 $0.73 $0.73 2,329
2016-08-15 $0.65 $0.65 $0.65 $0.65 $0.65 1,200
2016-08-12 $0.66 $0.66 $0.65 $0.65 $0.65 2,744
2016-08-11 $0.65 $0.65 $0.65 $0.65 $0.65 1,502
2016-08-10 $0.66 $0.66 $0.65 $0.65 $0.65 10,243
2016-08-09 $0.64 $0.68 $0.64 $0.66 $0.66 1,640
2016-08-08 $0.64 $0.68 $0.64 $0.67 $0.67 1,124
2016-08-05 $0.67 $0.73 $0.65 $0.66 $0.66 30,301
2016-08-04 $0.73 $0.75 $0.72 $0.74 $0.74 955
2016-08-03 $0.68 $0.77 $0.64 $0.75 $0.75 5,447
2016-08-02 $0.70 $0.79 $0.65 $0.76 $0.76 14,480
2016-08-01 $0.70 $0.79 $0.68 $0.78 $0.78 9,328
2016-07-29 $0.68 $0.71 $0.67 $0.71 $0.71 1,175
2016-07-28 $0.71 $0.84 $0.66 $0.69 $0.69 124,082
2016-07-27 $0.70 $0.73 $0.69 $0.73 $0.73 12,688
2016-07-26 $0.73 $0.73 $0.69 $0.71 $0.71 4,934
2016-07-25 $0.64 $0.73 $0.64 $0.72 $0.72 96,061
2016-07-22 $0.65 $0.77 $0.63 $0.66 $0.66 345,840
2016-07-21 $0.64 $0.87 $0.62 $0.63 $0.63 267,278
2016-07-20 $0.62 $0.75 $0.55 $0.62 $0.62 134,087
2016-07-19 $0.57 $0.65 $0.50 $0.56 $0.56 57,272
2016-07-18 $0.68 $0.71 $0.46 $0.57 $0.57 107,549
2016-07-15 $0.55 $0.78 $0.55 $0.68 $0.68 493,841
2016-07-14 $0.57 $0.57 $0.44 $0.55 $0.55 85,973
2016-07-13 $0.55 $0.57 $0.53 $0.56 $0.56 11,755
2016-07-12 $0.57 $0.63 $0.50 $0.53 $0.53 60,744
2016-07-11 $0.59 $0.68 $0.56 $0.57 $0.57 79,273
2016-07-08 $0.50 $0.89 $0.50 $0.62 $0.62 1,219,543
2016-07-07 $0.57 $0.57 $0.50 $0.50 $0.50 50,208
2016-07-06 $0.58 $0.58 $0.55 $0.55 $0.55 2,281
2016-07-05 $0.58 $0.58 $0.56 $0.56 $0.56 6,629
2016-07-01 $0.52 $0.54 $0.52 $0.54 $0.54 13,995
2016-06-30 $0.57 $0.57 $0.50 $0.50 $0.50 12,238
2016-06-29 $0.62 $0.62 $0.53 $0.56 $0.56 1,058
2016-06-28 $0.61 $0.61 $0.53 $0.56 $0.56 1,725
2016-06-27 $0.56 $0.56 $0.52 $0.53 $0.53 11,519
2016-06-24 $0.53 $0.55 $0.53 $0.54 $0.54 11,972
2016-06-23 $0.55 $0.55 $0.53 $0.53 $0.53 1,427
2016-06-22 $0.52 $0.53 $0.52 $0.53 $0.53 60,700
2016-06-21 $0.53 $0.53 $0.53 $0.53 $0.53 0
2016-06-20 $0.52 $0.54 $0.52 $0.53 $0.53 14,523
2016-06-17 $0.60 $0.63 $0.51 $0.52 $0.52 122,974
2016-06-16 $0.60 $0.60 $0.60 $0.60 $0.60 0
2016-06-15 $0.60 $0.60 $0.60 $0.60 $0.60 97
2016-06-14 $0.60 $0.60 $0.60 $0.60 $0.60 297
2016-06-13 $0.60 $0.64 $0.60 $0.64 $0.64 10,316
2016-06-10 $0.61 $0.62 $0.59 $0.60 $0.60 3,600
2016-06-09 $0.63 $0.63 $0.60 $0.61 $0.61 5,152
2016-06-08 $0.60 $0.63 $0.60 $0.63 $0.63 3,619
2016-06-07 $0.57 $0.63 $0.57 $0.58 $0.58 15,342
2016-06-06 $0.55 $0.57 $0.55 $0.57 $0.57 3,982
2016-06-03 $0.55 $0.57 $0.51 $0.53 $0.53 8,315
2016-06-02 $0.58 $0.60 $0.56 $0.56 $0.56 12,564
2016-06-01 $0.49 $0.77 $0.45 $0.58 $0.58 76,415
2016-05-31 $0.44 $0.48 $0.44 $0.48 $0.48 8,100
2016-05-27 $0.48 $0.50 $0.48 $0.49 $0.49 14,151
2016-05-26 $0.46 $0.48 $0.46 $0.48 $0.48 3,291
2016-05-25 $0.48 $0.48 $0.48 $0.48 $0.48 103
2016-05-24 $0.48 $0.48 $0.47 $0.48 $0.48 12,602
2016-05-23 $0.50 $0.52 $0.50 $0.50 $0.50 3,346
2016-05-20 $0.45 $0.46 $0.43 $0.46 $0.46 2,264
2016-05-19 $0.47 $0.47 $0.43 $0.46 $0.46 57,356
2016-05-18 $0.48 $0.49 $0.46 $0.46 $0.46 8,285
2016-05-17 $0.51 $0.57 $0.44 $0.45 $0.45 27,946
2016-05-16 $0.58 $0.60 $0.50 $0.53 $0.53 54,113
2016-05-13 $0.64 $0.65 $0.52 $0.60 $0.60 32,963
2016-05-12 $0.63 $0.71 $0.63 $0.68 $0.68 1,559
2016-05-11 $0.69 $0.69 $0.69 $0.69 $0.69 3,810
2016-05-10 $0.63 $0.70 $0.63 $0.67 $0.67 11,818
2016-05-09 $0.72 $0.76 $0.62 $0.62 $0.62 42,273
2016-05-06 $0.79 $0.80 $0.73 $0.76 $0.76 5,033
2016-05-05 $0.81 $0.83 $0.77 $0.77 $0.77 29,456
2016-05-04 $0.68 $0.75 $0.68 $0.75 $0.75 34,927
2016-05-03 $0.67 $0.70 $0.65 $0.67 $0.67 23,522
2016-05-02 $0.70 $0.70 $0.63 $0.64 $0.64 10,641
2016-04-29 $0.68 $0.68 $0.67 $0.67 $0.67 22,054
2016-04-28 $0.64 $0.67 $0.63 $0.67 $0.67 12,765
2016-04-27 $0.63 $0.64 $0.63 $0.64 $0.64 3,288
2016-04-26 $0.65 $0.67 $0.58 $0.62 $0.62 12,723
2016-04-25 $0.61 $0.66 $0.58 $0.63 $0.63 46,365
2016-04-22 $0.63 $0.63 $0.56 $0.57 $0.57 24,424
2016-04-21 $0.62 $0.63 $0.61 $0.62 $0.62 30,854
2016-04-20 $0.55 $0.62 $0.53 $0.57 $0.57 44,018
2016-04-19 $0.54 $0.54 $0.53 $0.54 $0.54 746
2016-04-18 $0.53 $0.53 $0.49 $0.51 $0.51 47,069
2016-04-15 $0.59 $0.59 $0.53 $0.53 $0.53 13,686
2016-04-14 $0.58 $0.58 $0.58 $0.58 $0.58 134
2016-04-13 $0.55 $0.58 $0.55 $0.57 $0.57 5,800
2016-04-12 $0.55 $0.55 $0.52 $0.54 $0.54 2,362
2016-04-11 $0.50 $0.50 $0.50 $0.50 $0.50 12,120
2016-04-08 $0.49 $0.51 $0.49 $0.50 $0.50 4,745
2016-04-07 $0.49 $0.51 $0.49 $0.49 $0.49 10,033
2016-04-06 $0.49 $0.49 $0.49 $0.49 $0.49 4,850
2016-04-05 $0.50 $0.51 $0.48 $0.49 $0.49 9,730
2016-04-04 $0.47 $0.50 $0.47 $0.50 $0.50 779
2016-04-01 $0.51 $0.51 $0.47 $0.47 $0.47 2,227
2016-03-31 $0.51 $0.55 $0.47 $0.49 $0.49 53,642
2016-03-30 $0.47 $0.50 $0.47 $0.49 $0.49 11,570
2016-03-29 $0.45 $0.51 $0.45 $0.49 $0.49 22,691
2016-03-28 $0.50 $0.50 $0.48 $0.49 $0.49 2,253
2016-03-24 $0.48 $0.48 $0.48 $0.48 $0.48 0
2016-03-23 $0.47 $0.48 $0.45 $0.48 $0.48 15,158
2016-03-22 $0.45 $0.48 $0.45 $0.48 $0.48 28,413
2016-03-21 $0.48 $0.50 $0.47 $0.47 $0.47 18,295
2016-03-18 $0.50 $0.55 $0.45 $0.49 $0.49 55,285
2016-03-17 $0.47 $0.56 $0.47 $0.50 $0.50 38,219
2016-03-16 $0.47 $0.51 $0.47 $0.51 $0.51 8,889
2016-03-15 $0.51 $0.52 $0.45 $0.49 $0.49 40,513
2016-03-14 $0.55 $0.58 $0.54 $0.55 $0.55 12,260
2016-03-11 $0.50 $0.56 $0.49 $0.55 $0.55 43,784
2016-03-10 $0.45 $0.48 $0.45 $0.48 $0.48 6,102
2016-03-09 $0.44 $0.46 $0.44 $0.44 $0.44 5,543
2016-03-08 $0.46 $0.47 $0.44 $0.44 $0.44 1,775
2016-03-07 $0.43 $0.50 $0.43 $0.47 $0.47 39,601
2016-03-04 $0.45 $0.50 $0.45 $0.48 $0.48 11,931
2016-03-03 $0.42 $0.50 $0.42 $0.47 $0.47 63,904
2016-03-02 $0.38 $0.40 $0.38 $0.40 $0.40 6,791
2016-03-01 $0.40 $0.40 $0.37 $0.38 $0.38 27,271
2016-02-29 $0.37 $0.39 $0.37 $0.37 $0.37 5,262
2016-02-26 $0.37 $0.39 $0.37 $0.37 $0.37 9,832
2016-02-25 $0.38 $0.43 $0.37 $0.37 $0.37 12,105
2016-02-24 $0.38 $0.40 $0.37 $0.38 $0.38 19,366
2016-02-23 $0.37 $0.38 $0.37 $0.37 $0.37 10,600
2016-02-22 $0.36 $0.38 $0.36 $0.37 $0.37 32,413
2016-02-19 $0.38 $0.40 $0.36 $0.36 $0.36 32,019
2016-02-18 $0.45 $0.45 $0.38 $0.39 $0.39 20,020
2016-02-17 $0.40 $0.50 $0.40 $0.45 $0.45 25,019
2016-02-16 $0.51 $0.51 $0.50 $0.50 $0.50 1,420
2016-02-12 $0.47 $0.52 $0.47 $0.47 $0.47 8,061
2016-02-11 $0.45 $0.48 $0.45 $0.45 $0.45 15,391
2016-02-10 $0.47 $0.47 $0.45 $0.47 $0.47 5,972
2016-02-09 $0.44 $0.49 $0.44 $0.47 $0.47 13,858
2016-02-08 $0.52 $0.52 $0.46 $0.46 $0.46 12,621
2016-02-05 $0.57 $0.57 $0.54 $0.54 $0.54 9,300
2016-02-04 $0.54 $0.62 $0.54 $0.57 $0.57 2,843
2016-02-03 $0.65 $0.67 $0.57 $0.57 $0.57 35,965
2016-02-02 $0.65 $0.69 $0.65 $0.65 $0.65 17,305
2016-02-01 $0.71 $0.71 $0.66 $0.67 $0.67 23,996
2016-01-29 $0.71 $0.71 $0.70 $0.70 $0.70 3,575
2016-01-28 $0.70 $0.70 $0.70 $0.70 $0.70 272
2016-01-27 $0.70 $0.70 $0.69 $0.70 $0.70 32,383
2016-01-26 $0.69 $0.70 $0.69 $0.70 $0.70 7,680
2016-01-25 $0.70 $0.70 $0.69 $0.69 $0.69 7,033
2016-01-22 $0.72 $0.73 $0.69 $0.70 $0.70 18,291
2016-01-21 $0.73 $0.73 $0.69 $0.70 $0.70 5,114
2016-01-20 $0.71 $0.75 $0.70 $0.71 $0.71 31,750
2016-01-19 $0.75 $0.79 $0.74 $0.76 $0.76 41,042
2016-01-15 $0.87 $0.89 $0.82 $0.82 $0.82 7,696
2016-01-14 $0.82 $0.87 $0.82 $0.86 $0.86 4,711
2016-01-13 $0.87 $0.88 $0.78 $0.86 $0.86 48,463
2016-01-12 $0.92 $0.92 $0.86 $0.86 $0.86 27,682
2016-01-11 $0.97 $0.98 $0.92 $0.92 $0.92 3,718
2016-01-08 $0.96 $0.98 $0.88 $0.90 $0.90 6,233
2016-01-07 $0.85 $0.95 $0.85 $0.95 $0.95 5,543
2016-01-06 $0.91 $0.96 $0.90 $0.91 $0.91 7,239
2016-01-05 $0.98 $0.98 $0.95 $0.97 $0.97 8,609
2016-01-04 $0.92 $0.98 $0.87 $0.98 $0.98 26,482
2015-12-31 $0.93 $0.93 $0.88 $0.92 $0.92 25,453
2015-12-30 $0.90 $0.93 $0.86 $0.93 $0.93 65,395
2015-12-29 $0.91 $0.93 $0.85 $0.86 $0.86 24,247
2015-12-28 $0.91 $0.97 $0.91 $0.93 $0.93 17,503
2015-12-24 $0.95 $0.95 $0.92 $0.93 $0.93 8,046
2015-12-23 $0.95 $0.98 $0.91 $0.94 $0.94 13,520
2015-12-22 $0.94 $0.97 $0.94 $0.95 $0.95 8,027
2015-12-21 $0.95 $0.99 $0.95 $0.96 $0.96 8,261
2015-12-18 $1.02 $1.02 $0.89 $0.94 $0.94 32,192
2015-12-17 $1.01 $1.05 $1.01 $1.02 $1.02 7,503
2015-12-16 $1.02 $1.04 $1.02 $1.04 $1.04 10,753
2015-12-15 $1.07 $1.07 $1.01 $1.05 $1.05 8,035
2015-12-14 $1.09 $1.12 $1.03 $1.06 $1.06 21,900
2015-12-11 $1.05 $1.06 $1.03 $1.05 $1.05 7,016
2015-12-10 $1.10 $1.10 $1.05 $1.08 $1.08 5,264
2015-12-09 $1.05 $1.10 $1.03 $1.08 $1.08 11,987
2015-12-08 $1.09 $1.14 $1.08 $1.12 $1.12 11,778
2015-12-07 $1.05 $1.15 $1.00 $1.11 $1.11 16,706
2015-12-04 $1.12 $1.12 $1.05 $1.07 $1.07 21,521
2015-12-03 $1.25 $1.25 $1.05 $1.05 $1.05 8,017
2015-12-02 $1.15 $1.40 $1.15 $1.20 $1.20 82,674
2015-12-01 $1.17 $1.20 $1.09 $1.09 $1.09 9,139
2015-11-30 $1.04 $1.19 $1.03 $1.18 $1.18 8,639
2015-11-27 $1.08 $1.08 $1.02 $1.02 $1.02 5,539
2015-11-25 $1.11 $1.16 $0.94 $1.02 $1.02 20,423
2015-11-24 $1.09 $1.10 $1.02 $1.05 $1.05 12,411
2015-11-23 $1.02 $1.07 $1.02 $1.04 $1.04 2,770
2015-11-20 $1.10 $1.12 $1.09 $1.12 $1.12 7,446
2015-11-19 $1.06 $1.11 $1.03 $1.04 $1.04 11,065
2015-11-18 $1.09 $1.12 $1.05 $1.06 $1.06 12,035
2015-11-17 $1.21 $1.21 $0.95 $1.05 $1.05 89,794
2015-11-16 $1.59 $1.59 $1.34 $1.35 $1.35 46,551
2015-11-13 $1.63 $1.63 $1.60 $1.63 $1.63 10,666
2015-11-12 $1.65 $1.68 $1.63 $1.63 $1.63 11,521
2015-11-11 $1.76 $1.76 $1.65 $1.65 $1.65 17,521
2015-11-10 $1.73 $1.74 $1.68 $1.74 $1.74 2,485
2015-11-09 $1.72 $1.72 $1.72 $1.72 $1.72 825
2015-11-06 $1.63 $1.72 $1.63 $1.72 $1.72 578
2015-11-05 $1.64 $1.65 $1.63 $1.63 $1.63 7,020
2015-11-04 $1.65 $1.68 $1.63 $1.68 $1.68 18,314
2015-11-03 $1.72 $1.77 $1.65 $1.66 $1.66 28,068
2015-11-02 $1.69 $1.72 $1.68 $1.71 $1.71 15,384
2015-10-30 $1.68 $1.71 $1.68 $1.71 $1.71 666
2015-10-29 $1.78 $1.79 $1.68 $1.71 $1.71 20,740
2015-10-28 $1.73 $1.73 $1.70 $1.70 $1.70 9,997
2015-10-27 $1.70 $1.79 $1.70 $1.75 $1.75 4,498
2015-10-26 $1.69 $1.72 $1.69 $1.70 $1.70 15,931
2015-10-23 $1.68 $1.76 $1.68 $1.70 $1.70 5,194
2015-10-22 $1.69 $1.75 $1.65 $1.75 $1.75 30,002
2015-10-21 $1.75 $1.77 $1.75 $1.77 $1.77 7,414
2015-10-20 $1.75 $1.75 $1.65 $1.68 $1.68 5,119
2015-10-19 $1.67 $1.80 $1.66 $1.79 $1.79 9,737
2015-10-16 $1.69 $1.69 $1.66 $1.69 $1.69 19,770
2015-10-15 $1.72 $1.72 $1.72 $1.72 $1.72 3,305
2015-10-14 $1.69 $1.75 $1.63 $1.68 $1.68 13,336
2015-10-13 $1.73 $1.74 $1.63 $1.64 $1.64 12,389
2015-10-12 $1.77 $1.78 $1.67 $1.67 $1.67 19,719
2015-10-09 $1.68 $1.70 $1.67 $1.70 $1.70 27,431
2015-10-08 $1.68 $1.73 $1.68 $1.70 $1.70 655
2015-10-07 $1.69 $1.80 $1.69 $1.74 $1.74 3,142
2015-10-06 $1.85 $1.85 $1.73 $1.77 $1.77 29,511
2015-10-05 $1.84 $1.85 $1.77 $1.82 $1.82 22,525
2015-10-02 $1.80 $1.84 $1.77 $1.77 $1.77 48,790
2015-10-01 $1.76 $1.80 $1.70 $1.80 $1.80 58,350
2015-09-30 $1.70 $1.70 $1.60 $1.68 $1.68 1,244
2015-09-29 $1.59 $1.70 $1.59 $1.70 $1.70 21,336
2015-09-28 $1.63 $1.68 $1.55 $1.62 $1.62 31,993
2015-09-25 $1.65 $1.70 $1.63 $1.66 $1.66 40,041
2015-09-24 $1.70 $1.70 $1.69 $1.69 $1.69 6,544
2015-09-23 $1.73 $1.79 $1.70 $1.70 $1.70 14,022
2015-09-22 $1.74 $1.74 $1.70 $1.74 $1.74 1,006
2015-09-21 $1.69 $1.80 $1.69 $1.74 $1.74 8,809
2015-09-18 $1.70 $1.75 $1.60 $1.60 $1.60 19,936
2015-09-17 $1.77 $1.77 $1.63 $1.64 $1.64 10,816
2015-09-16 $1.78 $1.78 $1.65 $1.73 $1.73 12,892
2015-09-15 $1.75 $1.80 $1.74 $1.80 $1.80 13,359
2015-09-14 $1.78 $1.78 $1.70 $1.75 $1.75 10,512
2015-09-11 $1.72 $1.79 $1.63 $1.79 $1.79 18,459
2015-09-10 $1.69 $1.80 $1.65 $1.80 $1.80 10,432
2015-09-09 $1.80 $1.80 $1.72 $1.75 $1.75 8,470
2015-09-08 $1.79 $1.80 $1.73 $1.79 $1.79 28,619

Sunlink Health Systems Inc (SSY) News Headlines

Recent Sunlink Health Systems Inc (SSY) 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.