Tecogen Inc (TGEN)

Exchange: OTCQX

$1.37 ($-0.20) -12.74%

Data as of Dec. 3, 2021

Dec. 3, 2021
Tecogen Inc - Daily Information
Click for more stock information on Tecogen Inc.
Daily Information Data
Date Dec. 3, 2021
Open $1.41
Previous Close $1.37
High $1.41
Low $1.36
Adjusted Open $1.41
Previous Adjusted Close $1.37
Adjusted High $1.41
Adjusted Low $1.36

About Tecogen Inc (TGEN)

Tecogen Inc. designs, manufactures, installs, and maintains high efficiency and ultra-clean cogeneration products, including combined heat and power systems, air conditioning systems, and high-efficiency water heaters for residential, commercial, recreational, and industrial applications. The company’s cost efficient, reliable, and environmentally friendly products for energy production nearly eliminate criteria pollutants and significantly reduce customers’ carbon footprint. In business for over 35 years, Tecogen has shipped more than 3,000 units, supported by an established network of engineering, sales, and service personnel throughout North America. Aggregate run hours on Tecogen’s InVerde cogeneration systems exceeds 5 million hours.

Historical Stock Data for Tecogen Inc (TGEN)
Date Open High Low Close Adj.Close Volume
2021-12-03 $1.41 $1.41 $1.36 $1.37 $1.37 4,132
2021-12-02 $1.57 $1.57 $1.57 $1.57 $1.57 0
2021-12-01 $1.57 $1.59 $1.57 $1.57 $1.57 17,305
2021-11-30 $1.60 $1.60 $1.49 $1.59 $1.59 639
2021-11-29 $1.35 $1.63 $1.21 $1.63 $1.63 18,446
2021-11-26 $1.41 $1.41 $1.41 $1.41 $1.41 3
2021-11-24 $1.20 $1.42 $1.19 $1.41 $1.41 13,891
2021-11-23 $1.38 $1.38 $1.18 $1.28 $1.28 70,380
2021-11-22 $1.47 $1.47 $1.35 $1.36 $1.36 23,765
2021-11-19 $1.51 $1.51 $1.46 $1.49 $1.49 9,429
2021-11-18 $1.58 $1.58 $1.52 $1.52 $1.52 22,916
2021-11-17 $1.61 $1.61 $1.59 $1.59 $1.59 3,933
2021-11-16 $1.62 $1.62 $1.60 $1.60 $1.60 874
2021-11-15 $1.67 $1.67 $1.55 $1.59 $1.59 53,903
2021-11-12 $1.70 $1.79 $1.67 $1.67 $1.67 8,860
2021-11-11 $1.75 $1.79 $1.67 $1.71 $1.71 12,381
2021-11-10 $1.75 $1.78 $1.68 $1.78 $1.78 3,620
2021-11-09 $1.77 $1.77 $1.76 $1.76 $1.76 382
2021-11-08 $1.76 $1.80 $1.76 $1.77 $1.77 6,982
2021-11-05 $1.68 $1.74 $1.67 $1.74 $1.74 1,536
2021-11-04 $1.71 $1.76 $1.67 $1.76 $1.76 6,180
2021-11-03 $1.75 $1.75 $1.75 $1.75 $1.75 6
2021-11-02 $1.72 $1.75 $1.72 $1.75 $1.75 2,000
2021-11-01 $1.71 $1.79 $1.67 $1.79 $1.79 6,940
2021-10-29 $1.70 $1.70 $1.70 $1.70 $1.70 5,000
2021-10-28 $1.71 $1.71 $1.67 $1.70 $1.70 13,331
2021-10-27 $1.71 $1.74 $1.71 $1.74 $1.74 4,731
2021-10-26 $1.77 $1.79 $1.70 $1.74 $1.74 10,741
2021-10-25 $1.75 $1.75 $1.75 $1.75 $1.75 4,700
2021-10-22 $1.74 $1.79 $1.74 $1.79 $1.79 745
2021-10-21 $1.71 $1.75 $1.70 $1.70 $1.70 4,625
2021-10-20 $1.75 $1.77 $1.71 $1.77 $1.77 6,302
2021-10-19 $1.75 $1.75 $1.75 $1.75 $1.75 157
2021-10-18 $1.74 $1.76 $1.74 $1.76 $1.76 8,375
2021-10-15 $1.76 $1.76 $1.76 $1.76 $1.76 300
2021-10-14 $1.80 $1.80 $1.74 $1.74 $1.74 4,800
2021-10-13 $1.75 $1.75 $1.74 $1.75 $1.75 10,411
2021-10-12 $1.78 $1.78 $1.78 $1.78 $1.78 0
2021-10-11 $1.80 $1.80 $1.75 $1.78 $1.78 1,215
2021-10-08 $1.80 $1.80 $1.80 $1.80 $1.80 1
2021-10-07 $1.75 $1.80 $1.75 $1.80 $1.80 5,369
2021-10-06 $1.80 $1.80 $1.80 $1.80 $1.80 1,600
2021-10-05 $1.78 $1.89 $1.78 $1.89 $1.89 1,601
2021-10-04 $1.80 $1.85 $1.75 $1.75 $1.75 12,476
2021-10-01 $1.80 $1.81 $1.78 $1.81 $1.81 6,920
2021-09-30 $1.83 $1.85 $1.80 $1.81 $1.81 9,390
2021-09-29 $1.85 $1.85 $1.83 $1.83 $1.83 610
2021-09-28 $1.82 $1.82 $1.78 $1.78 $1.78 5,900
2021-09-27 $1.81 $1.92 $1.81 $1.85 $1.85 9,149
2021-09-24 $1.81 $1.81 $1.80 $1.81 $1.81 2,530
2021-09-23 $1.80 $1.80 $1.79 $1.80 $1.80 1,905
2021-09-22 $1.78 $1.80 $1.78 $1.79 $1.79 700
2021-09-21 $1.80 $1.80 $1.78 $1.80 $1.80 1,975
2021-09-20 $1.78 $1.80 $1.78 $1.80 $1.80 700
2021-09-17 $1.85 $1.90 $1.81 $1.81 $1.81 1,860
2021-09-16 $1.80 $1.87 $1.78 $1.78 $1.78 4,567
2021-09-15 $1.86 $1.86 $1.86 $1.86 $1.86 1,150
2021-09-14 $1.91 $1.91 $1.91 $1.91 $1.91 108
2021-09-13 $1.91 $1.91 $1.82 $1.85 $1.85 1,850
2021-09-10 $1.86 $1.86 $1.86 $1.86 $1.86 894
2021-09-09 $1.91 $1.91 $1.91 $1.91 $1.91 20
2021-09-08 $1.87 $1.91 $1.80 $1.91 $1.91 1,232
2021-09-07 $1.88 $1.97 $1.76 $1.76 $1.76 11,555
2021-09-03 $1.86 $1.87 $1.84 $1.87 $1.87 11,533
2021-09-02 $1.85 $1.86 $1.85 $1.85 $1.85 5,993
2021-09-01 $1.86 $1.86 $1.86 $1.86 $1.86 4,153
2021-08-31 $1.79 $1.79 $1.79 $1.79 $1.79 309
2021-08-30 $1.83 $1.84 $1.80 $1.80 $1.80 1,221
2021-08-27 $1.80 $1.84 $1.80 $1.83 $1.83 20,021
2021-08-26 $1.81 $1.83 $1.80 $1.81 $1.81 4,757
2021-08-25 $1.87 $1.87 $1.85 $1.85 $1.85 1,012
2021-08-24 $1.87 $1.97 $1.85 $1.97 $1.97 16,046
2021-08-23 $1.87 $1.99 $1.87 $1.98 $1.98 2,717
2021-08-20 $1.97 $1.97 $1.85 $1.85 $1.85 4,980
2021-08-19 $1.97 $1.97 $1.96 $1.96 $1.96 4,810
2021-08-18 $1.95 $1.95 $1.92 $1.92 $1.92 567
2021-08-17 $1.80 $2.05 $1.80 $2.00 $2.00 15,279
2021-08-16 $1.80 $1.80 $1.80 $1.80 $1.80 2,100
2021-08-13 $1.80 $1.81 $1.78 $1.78 $1.78 19,600
2021-08-12 $1.87 $1.89 $1.80 $1.80 $1.80 16,682
2021-08-11 $1.88 $1.89 $1.80 $1.83 $1.83 11,233
2021-08-10 $1.87 $1.89 $1.85 $1.88 $1.88 1,222
2021-08-09 $1.86 $1.86 $1.80 $1.80 $1.80 15,041
2021-08-06 $1.86 $1.88 $1.86 $1.87 $1.87 3,139
2021-08-05 $1.88 $1.89 $1.87 $1.89 $1.89 2,223
2021-08-04 $1.89 $1.90 $1.89 $1.90 $1.90 10,640
2021-08-03 $1.96 $2.01 $1.80 $1.94 $1.94 24,256
2021-08-02 $2.05 $2.11 $1.85 $1.95 $1.95 20,510
2021-07-30 $2.20 $2.20 $2.05 $2.05 $2.05 6,444
2021-07-29 $2.11 $2.24 $2.09 $2.20 $2.20 1,700
2021-07-28 $2.14 $2.14 $1.70 $2.11 $2.11 13,973
2021-07-27 $2.24 $2.24 $2.05 $2.19 $2.19 57,703
2021-07-26 $2.15 $2.40 $2.10 $2.11 $2.11 21,205
2021-07-23 $1.92 $2.20 $1.92 $2.00 $2.00 2,273
2021-07-22 $1.94 $2.25 $1.93 $1.93 $1.93 6,027
2021-07-21 $1.85 $1.94 $1.85 $1.94 $1.94 495
2021-07-20 $1.85 $2.25 $1.80 $1.96 $1.96 26,908
2021-07-19 $1.84 $1.84 $1.77 $1.82 $1.82 33,476
2021-07-16 $1.87 $1.87 $1.84 $1.84 $1.84 1,281
2021-07-15 $1.92 $1.92 $1.84 $1.87 $1.87 12,192
2021-07-14 $1.92 $1.92 $1.92 $1.92 $1.92 145
2021-07-13 $1.84 $1.95 $1.84 $1.89 $1.89 12,576
2021-07-12 $1.83 $1.98 $1.83 $1.91 $1.91 2,852
2021-07-09 $1.87 $1.90 $1.83 $1.83 $1.83 4,824
2021-07-08 $1.88 $1.99 $1.85 $1.85 $1.85 3,668
2021-07-07 $1.88 $1.92 $1.84 $1.87 $1.87 7,942
2021-07-06 $1.88 $1.88 $1.88 $1.88 $1.88 280
2021-07-02 $1.88 $1.88 $1.88 $1.88 $1.88 35
2021-07-01 $1.86 $1.88 $1.84 $1.88 $1.88 3,676
2021-06-30 $1.87 $1.87 $1.87 $1.87 $1.87 160
2021-06-29 $1.95 $1.95 $1.85 $1.87 $1.87 4,852
2021-06-28 $1.93 $1.99 $1.93 $1.99 $1.99 470
2021-06-25 $1.89 $2.20 $1.85 $1.87 $1.87 63,186
2021-06-24 $1.85 $1.90 $1.83 $1.83 $1.83 6,831
2021-06-23 $1.92 $1.95 $1.89 $1.95 $1.95 12,406
2021-06-22 $1.80 $2.00 $1.75 $1.95 $1.95 46,214
2021-06-21 $1.79 $1.79 $1.75 $1.75 $1.75 3,740
2021-06-18 $1.76 $1.76 $1.76 $1.76 $1.76 201
2021-06-17 $1.90 $1.90 $1.75 $1.80 $1.80 1,931
2021-06-16 $1.82 $1.99 $1.70 $1.74 $1.74 9,600
2021-06-15 $1.73 $1.82 $1.73 $1.82 $1.82 1,795
2021-06-14 $1.72 $1.72 $1.72 $1.72 $1.72 200
2021-06-11 $1.72 $1.72 $1.71 $1.71 $1.71 546
2021-06-10 $1.84 $1.84 $1.70 $1.70 $1.70 9,683
2021-06-09 $1.80 $1.97 $1.79 $1.84 $1.84 17,207
2021-06-08 $1.75 $1.75 $1.74 $1.75 $1.75 4,506
2021-06-07 $1.73 $1.75 $1.73 $1.75 $1.75 4,180
2021-06-04 $1.74 $1.74 $1.69 $1.69 $1.69 5,001
2021-06-03 $1.70 $1.71 $1.67 $1.70 $1.70 3,114
2021-06-02 $1.60 $1.70 $1.60 $1.70 $1.70 10,830
2021-06-01 $1.65 $1.65 $1.59 $1.60 $1.60 2,330
2021-05-28 $1.65 $1.65 $1.60 $1.65 $1.65 10,501
2021-05-27 $1.64 $1.64 $1.64 $1.64 $1.64 22
2021-05-26 $1.64 $1.64 $1.62 $1.64 $1.64 7,012
2021-05-25 $1.64 $1.64 $1.62 $1.62 $1.62 4,706
2021-05-24 $1.62 $1.65 $1.62 $1.62 $1.62 551
2021-05-21 $1.65 $1.66 $1.59 $1.60 $1.60 18,011
2021-05-20 $1.70 $1.70 $1.67 $1.67 $1.67 350
2021-05-19 $1.65 $1.70 $1.65 $1.67 $1.67 5,103
2021-05-18 $1.64 $1.64 $1.60 $1.60 $1.60 1,401
2021-05-17 $1.64 $1.70 $1.64 $1.70 $1.70 11,203
2021-05-14 $1.64 $1.64 $1.59 $1.62 $1.62 34,394
2021-05-13 $1.70 $1.75 $1.58 $1.58 $1.58 65,792
2021-05-12 $1.66 $1.66 $1.66 $1.66 $1.66 1,633
2021-05-11 $1.70 $1.70 $1.70 $1.70 $1.70 500
2021-05-10 $1.70 $1.75 $1.66 $1.74 $1.74 6,572
2021-05-07 $1.66 $1.74 $1.66 $1.72 $1.72 840
2021-05-06 $1.73 $1.73 $1.66 $1.70 $1.70 3,292
2021-05-05 $1.73 $1.75 $1.73 $1.75 $1.75 806
2021-05-04 $1.77 $1.77 $1.66 $1.66 $1.66 815
2021-05-03 $1.65 $1.78 $1.62 $1.75 $1.75 37,950
2021-04-30 $1.68 $1.72 $1.65 $1.65 $1.65 22,633
2021-04-29 $1.79 $1.80 $1.70 $1.70 $1.70 8,804
2021-04-28 $1.75 $1.80 $1.70 $1.80 $1.80 3,829
2021-04-27 $1.75 $1.80 $1.73 $1.75 $1.75 11,537
2021-04-26 $1.75 $1.80 $1.75 $1.80 $1.80 2,182
2021-04-23 $1.73 $1.85 $1.73 $1.75 $1.75 54,437
2021-04-22 $1.69 $1.70 $1.61 $1.70 $1.70 11,783
2021-04-21 $1.65 $1.68 $1.61 $1.66 $1.66 25,211
2021-04-20 $1.62 $1.65 $1.62 $1.62 $1.62 5,369
2021-04-19 $1.75 $1.75 $1.62 $1.62 $1.62 10,431
2021-04-16 $1.62 $1.75 $1.62 $1.75 $1.75 5,559
2021-04-15 $1.63 $1.70 $1.62 $1.62 $1.62 12,126
2021-04-14 $1.70 $1.70 $1.63 $1.63 $1.63 32,030
2021-04-13 $1.75 $1.80 $1.65 $1.75 $1.75 63,093
2021-04-12 $1.80 $1.85 $1.70 $1.75 $1.75 46,165
2021-04-09 $1.74 $1.80 $1.72 $1.76 $1.76 3,028
2021-04-08 $1.72 $1.75 $1.72 $1.75 $1.75 695
2021-04-07 $1.80 $2.00 $1.72 $1.72 $1.72 10,428
2021-04-06 $1.75 $1.80 $1.70 $1.76 $1.76 6,576
2021-04-05 $1.80 $1.80 $1.74 $1.74 $1.74 8,021
2021-04-01 $1.80 $1.80 $1.75 $1.75 $1.75 13,050
2021-03-31 $1.72 $1.80 $1.69 $1.70 $1.70 44,837
2021-03-30 $1.85 $1.85 $1.72 $1.72 $1.72 21,852
2021-03-29 $1.75 $1.85 $1.75 $1.79 $1.79 887
2021-03-26 $1.75 $1.75 $1.72 $1.74 $1.74 11,568
2021-03-25 $1.77 $1.84 $1.72 $1.75 $1.75 14,138
2021-03-24 $1.77 $1.85 $1.77 $1.85 $1.85 12,645
2021-03-23 $1.85 $1.85 $1.73 $1.80 $1.80 13,022
2021-03-22 $1.72 $1.82 $1.72 $1.72 $1.72 1,862
2021-03-19 $1.85 $1.85 $1.72 $1.72 $1.72 15,389
2021-03-18 $1.83 $1.85 $1.75 $1.85 $1.85 18,278
2021-03-17 $1.80 $1.85 $1.80 $1.82 $1.82 9,092
2021-03-16 $1.85 $1.85 $1.72 $1.80 $1.80 15,156
2021-03-15 $1.76 $1.88 $1.65 $1.85 $1.85 28,023
2021-03-12 $1.79 $1.88 $1.75 $1.75 $1.75 24,195
2021-03-11 $2.38 $2.38 $1.75 $1.84 $1.84 294,918
2021-03-10 $2.25 $2.38 $2.22 $2.34 $2.34 1,927
2021-03-09 $2.30 $2.30 $2.20 $2.20 $2.20 9,040
2021-03-08 $2.15 $2.58 $2.00 $2.38 $2.38 10,811
2021-03-05 $2.40 $2.46 $2.11 $2.11 $2.11 31,208
2021-03-04 $2.20 $2.40 $2.15 $2.30 $2.30 51,885
2021-03-03 $2.10 $2.39 $2.02 $2.20 $2.20 75,368
2021-03-02 $2.08 $2.20 $2.08 $2.20 $2.20 9,370
2021-03-01 $2.00 $2.15 $2.00 $2.00 $2.00 18,231
2021-02-26 $1.90 $2.05 $1.90 $2.04 $2.04 10,032
2021-02-25 $1.92 $2.10 $1.82 $1.92 $1.92 21,492
2021-02-24 $1.90 $1.96 $1.80 $1.92 $1.92 21,500
2021-02-23 $1.95 $1.99 $1.85 $1.85 $1.85 36,104
2021-02-22 $1.90 $1.94 $1.83 $1.94 $1.94 25,700
2021-02-19 $1.75 $2.00 $1.72 $1.90 $1.90 36,213
2021-02-18 $1.89 $1.90 $1.72 $1.76 $1.76 17,037
2021-02-17 $1.90 $1.90 $1.76 $1.76 $1.76 17,000
2021-02-16 $1.90 $2.06 $1.80 $1.80 $1.80 37,720
2021-02-12 $2.10 $2.12 $1.86 $2.02 $2.02 25,755
2021-02-11 $1.85 $2.23 $1.80 $2.10 $2.10 76,832
2021-02-10 $1.96 $2.10 $1.87 $1.95 $1.95 74,911
2021-02-09 $1.75 $2.03 $1.75 $1.95 $1.95 74,900
2021-02-08 $1.62 $1.81 $1.60 $1.75 $1.75 25,375
2021-02-05 $1.55 $1.67 $1.45 $1.64 $1.64 7,478
2021-02-04 $1.70 $1.70 $1.55 $1.55 $1.55 20,409
2021-02-03 $1.59 $1.68 $1.55 $1.68 $1.68 90,739
2021-02-02 $1.56 $1.65 $1.49 $1.55 $1.55 23,900
2021-02-01 $1.40 $1.57 $1.40 $1.55 $1.55 2,375
2021-01-29 $1.55 $1.77 $1.42 $1.42 $1.42 42,897
2021-01-28 $1.50 $1.65 $1.49 $1.53 $1.53 26,965
2021-01-27 $1.65 $1.65 $1.42 $1.50 $1.50 18,518
2021-01-26 $1.47 $1.68 $1.40 $1.65 $1.65 84,901
2021-01-25 $1.55 $1.70 $1.45 $1.47 $1.47 50,325
2021-01-22 $1.50 $1.69 $1.50 $1.66 $1.66 50,071
2021-01-21 $1.51 $1.70 $1.33 $1.62 $1.62 61,497
2021-01-20 $1.80 $1.98 $1.45 $1.73 $1.73 87,630
2021-01-19 $1.77 $1.90 $1.65 $1.81 $1.81 34,200
2021-01-15 $1.78 $1.98 $1.61 $1.61 $1.61 114,799
2021-01-14 $1.74 $1.93 $1.74 $1.80 $1.80 19,700
2021-01-13 $1.59 $1.91 $1.59 $1.76 $1.76 24,100
2021-01-12 $1.60 $1.79 $1.55 $1.58 $1.58 14,900
2021-01-11 $1.57 $1.57 $1.51 $1.54 $1.54 3,761
2021-01-08 $1.57 $1.70 $1.57 $1.57 $1.57 18,083
2021-01-07 $1.55 $1.65 $1.50 $1.57 $1.57 28,280
2021-01-06 $1.42 $1.60 $1.42 $1.55 $1.55 46,010
2021-01-05 $1.26 $1.55 $1.22 $1.42 $1.42 50,985
2021-01-04 $1.14 $1.26 $1.14 $1.25 $1.25 62,854
2020-12-31 $1.13 $1.25 $1.13 $1.22 $1.22 41,105
2020-12-30 $1.15 $1.15 $1.11 $1.12 $1.12 36,604
2020-12-29 $1.20 $1.20 $1.10 $1.14 $1.14 13,555
2020-12-28 $1.19 $1.19 $1.14 $1.17 $1.17 3,710
2020-12-24 $1.19 $1.20 $1.17 $1.17 $1.17 3,710
2020-12-23 $1.17 $1.19 $1.14 $1.19 $1.19 16,971
2020-12-22 $1.13 $1.24 $1.13 $1.16 $1.16 8,075
2020-12-21 $1.10 $1.13 $1.08 $1.13 $1.13 17,275
2020-12-18 $1.10 $1.14 $1.09 $1.10 $1.10 41,130
2020-12-17 $1.17 $1.28 $1.08 $1.12 $1.12 60,351
2020-12-16 $1.15 $1.17 $1.09 $1.17 $1.17 49,900
2020-12-15 $1.19 $1.19 $1.10 $1.10 $1.10 84,006
2020-12-14 $1.35 $1.35 $1.13 $1.17 $1.17 64,475
2020-12-11 $1.46 $1.49 $1.30 $1.30 $1.30 17,293
2020-12-10 $1.33 $1.48 $1.25 $1.33 $1.33 26,600
2020-12-09 $1.59 $1.60 $1.28 $1.41 $1.41 14,593
2020-12-08 $1.41 $1.59 $1.41 $1.59 $1.59 10,494
2020-12-07 $1.45 $1.50 $1.41 $1.45 $1.45 9,496
2020-12-04 $1.45 $1.50 $1.41 $1.45 $1.45 5,969
2020-12-03 $1.39 $1.75 $1.39 $1.44 $1.44 164,309
2020-12-02 $1.22 $1.40 $1.17 $1.39 $1.39 30,898
2020-12-01 $1.26 $1.26 $1.17 $1.20 $1.20 3,400
2020-11-30 $1.30 $1.31 $1.13 $1.20 $1.20 22,572
2020-11-27 $1.28 $1.36 $1.28 $1.36 $1.36 17,673
2020-11-25 $1.28 $1.28 $1.24 $1.28 $1.28 3,921
2020-11-24 $1.27 $1.34 $1.27 $1.33 $1.33 46,100
2020-11-23 $1.24 $1.34 $1.06 $1.23 $1.23 55,110
2020-11-20 $1.24 $1.25 $1.19 $1.19 $1.19 1,383
2020-11-19 $1.24 $1.24 $1.21 $1.21 $1.21 1,629
2020-11-18 $1.22 $1.24 $1.18 $1.21 $1.21 2,540
2020-11-17 $1.20 $1.20 $1.14 $1.19 $1.19 11,408
2020-11-16 $1.10 $1.25 $1.10 $1.15 $1.15 13,595
2020-11-13 $1.05 $1.14 $1.05 $1.05 $1.05 25,386
2020-11-12 $1.30 $1.30 $1.02 $1.03 $1.03 145,964
2020-11-11 $1.28 $1.29 $1.15 $1.25 $1.25 4,144
2020-11-10 $1.08 $1.28 $1.08 $1.26 $1.26 5,094
2020-11-09 $1.08 $1.27 $1.08 $1.12 $1.12 9,217
2020-11-06 $1.15 $1.34 $1.14 $1.14 $1.14 45,589
2020-11-05 $1.29 $1.29 $1.13 $1.14 $1.14 11,812
2020-11-04 $1.13 $1.19 $1.13 $1.19 $1.19 8,629
2020-11-03 $1.11 $1.32 $1.02 $1.20 $1.20 39,510
2020-11-02 $1.07 $1.07 $1.06 $1.07 $1.07 6,294
2020-10-30 $1.06 $1.12 $1.05 $1.06 $1.06 8,195
2020-10-29 $1.20 $1.20 $1.02 $1.18 $1.18 12,787
2020-10-28 $1.27 $1.37 $1.20 $1.20 $1.20 5,318
2020-10-27 $1.13 $1.30 $1.13 $1.23 $1.23 25,722
2020-10-26 $1.20 $1.22 $1.17 $1.18 $1.18 36,949
2020-10-23 $1.15 $1.22 $1.15 $1.20 $1.20 30,061
2020-10-22 $1.08 $1.10 $1.08 $1.10 $1.10 8,950
2020-10-21 $1.05 $1.05 $1.05 $1.05 $1.05 323
2020-10-20 $1.14 $1.15 $1.05 $1.05 $1.05 17,601
2020-10-19 $1.05 $1.10 $1.02 $1.10 $1.10 16,595
2020-10-16 $1.12 $1.17 $1.05 $1.07 $1.07 22,433
2020-10-15 $1.12 $1.24 $1.06 $1.12 $1.12 12,243
2020-10-14 $1.04 $1.30 $0.91 $1.19 $1.19 89,017
2020-10-13 $1.18 $1.20 $0.77 $1.04 $1.04 70,541
2020-10-12 $1.24 $1.24 $1.18 $1.23 $1.23 23,859
2020-10-09 $1.14 $1.23 $1.12 $1.20 $1.20 33,060
2020-10-08 $1.13 $1.18 $1.12 $1.14 $1.14 47,322
2020-10-07 $1.15 $1.15 $1.01 $1.10 $1.10 49,175
2020-10-06 $1.10 $1.15 $1.10 $1.15 $1.15 18,579
2020-10-05 $1.05 $1.12 $1.03 $1.08 $1.08 44,657
2020-10-02 $0.95 $1.09 $0.91 $1.01 $1.01 62,556
2020-10-01 $0.94 $1.06 $0.94 $1.00 $1.00 56,953
2020-09-30 $0.82 $0.94 $0.82 $0.91 $0.91 98,902
2020-09-29 $0.85 $0.85 $0.79 $0.82 $0.82 20,506
2020-09-28 $0.86 $0.86 $0.78 $0.82 $0.82 54,594
2020-09-25 $0.77 $0.84 $0.77 $0.83 $0.83 6,950
2020-09-24 $0.84 $0.84 $0.75 $0.75 $0.75 23,772
2020-09-23 $0.84 $0.84 $0.75 $0.75 $0.75 26,855
2020-09-22 $0.80 $0.84 $0.78 $0.84 $0.84 33,697
2020-09-21 $0.78 $0.80 $0.75 $0.78 $0.78 3,956
2020-09-18 $0.80 $0.80 $0.75 $0.75 $0.75 2,971
2020-09-17 $0.80 $0.80 $0.75 $0.79 $0.79 3,994
2020-09-16 $0.77 $0.80 $0.70 $0.80 $0.80 37,017
2020-09-15 $0.77 $0.77 $0.71 $0.73 $0.73 701
2020-09-14 $0.78 $0.78 $0.77 $0.77 $0.77 5,462
2020-09-11 $0.76 $0.76 $0.70 $0.70 $0.70 33,163
2020-09-10 $0.80 $0.80 $0.75 $0.76 $0.76 3,579
2020-09-09 $0.80 $0.80 $0.80 $0.80 $0.80 1,754
2020-09-08 $0.88 $0.88 $0.75 $0.78 $0.78 16,271
2020-09-04 $0.77 $0.79 $0.72 $0.79 $0.79 85,361
2020-09-03 $0.77 $0.78 $0.77 $0.77 $0.77 9,982
2020-09-02 $0.80 $0.80 $0.79 $0.79 $0.79 8,523
2020-09-01 $0.83 $0.83 $0.78 $0.78 $0.78 13,156
2020-08-31 $0.88 $0.88 $0.79 $0.79 $0.79 12,190
2020-08-28 $0.89 $0.89 $0.84 $0.88 $0.88 2,793
2020-08-27 $0.86 $0.90 $0.78 $0.79 $0.79 28,989
2020-08-26 $0.93 $0.93 $0.85 $0.86 $0.86 14,842
2020-08-25 $0.78 $0.93 $0.78 $0.85 $0.85 33,645
2020-08-24 $0.78 $0.98 $0.78 $0.82 $0.82 52,236
2020-08-21 $0.85 $0.85 $0.78 $0.79 $0.79 19,864
2020-08-20 $0.89 $0.90 $0.84 $0.84 $0.84 16,454
2020-08-19 $0.77 $0.90 $0.77 $0.84 $0.84 53,776
2020-08-18 $0.79 $0.85 $0.75 $0.75 $0.75 30,491
2020-08-17 $0.77 $0.80 $0.77 $0.79 $0.79 1,500
2020-08-14 $0.84 $0.84 $0.75 $0.80 $0.80 20,065
2020-08-13 $0.76 $0.77 $0.71 $0.75 $0.75 14,164
2020-08-12 $0.70 $0.76 $0.70 $0.73 $0.73 4,403
2020-08-11 $0.79 $0.79 $0.69 $0.69 $0.69 85,178
2020-08-10 $0.85 $0.87 $0.78 $0.84 $0.84 38,066
2020-08-07 $0.82 $0.88 $0.81 $0.85 $0.85 13,908
2020-08-06 $0.88 $0.88 $0.81 $0.81 $0.81 6,968
2020-08-05 $0.81 $0.88 $0.80 $0.85 $0.85 6,077
2020-08-04 $0.85 $0.92 $0.76 $0.85 $0.85 30,266
2020-08-03 $0.82 $0.83 $0.77 $0.81 $0.81 9,007
2020-07-31 $0.81 $0.81 $0.77 $0.81 $0.81 13,978
2020-07-30 $0.79 $0.79 $0.75 $0.79 $0.79 3,146
2020-07-29 $0.77 $0.78 $0.77 $0.78 $0.78 20,555
2020-07-28 $0.80 $0.80 $0.75 $0.78 $0.78 6,883
2020-07-27 $0.80 $0.81 $0.73 $0.78 $0.78 25,259
2020-07-24 $0.80 $0.80 $0.75 $0.80 $0.80 4,064
2020-07-23 $0.76 $0.78 $0.75 $0.75 $0.75 1,624
2020-07-22 $0.82 $0.83 $0.76 $0.77 $0.77 4,889
2020-07-21 $0.74 $0.88 $0.74 $0.80 $0.80 61,900
2020-07-20 $0.75 $0.79 $0.74 $0.74 $0.74 800
2020-07-17 $0.75 $0.80 $0.75 $0.75 $0.75 12,000
2020-07-16 $0.74 $0.80 $0.74 $0.80 $0.80 40,600
2020-07-15 $0.70 $0.76 $0.70 $0.74 $0.74 32,800
2020-07-14 $0.72 $0.72 $0.70 $0.71 $0.71 11,200
2020-07-13 $0.72 $0.74 $0.72 $0.73 $0.73 10,400
2020-07-10 $0.75 $0.75 $0.71 $0.73 $0.73 14,400
2020-07-09 $0.70 $0.71 $0.70 $0.71 $0.71 1,900
2020-07-08 $0.73 $0.75 $0.72 $0.75 $0.75 9,200
2020-07-07 $0.73 $0.73 $0.73 $0.73 $0.73 3,800
2020-07-06 $0.73 $0.73 $0.73 $0.73 $0.73 8,200
2020-07-02 $0.70 $0.73 $0.70 $0.73 $0.73 18,300
2020-07-01 $0.73 $0.75 $0.70 $0.71 $0.71 29,400
2020-06-30 $0.72 $0.75 $0.70 $0.70 $0.70 7,000
2020-06-29 $0.70 $0.72 $0.67 $0.70 $0.70 37,200
2020-06-26 $0.75 $0.75 $0.70 $0.72 $0.72 11,400
2020-06-25 $0.70 $0.73 $0.70 $0.73 $0.73 23,200
2020-06-24 $0.74 $0.76 $0.70 $0.72 $0.72 17,900
2020-06-23 $0.72 $0.76 $0.72 $0.75 $0.75 46,900
2020-06-22 $0.73 $0.75 $0.71 $0.75 $0.75 34,200
2020-06-19 $0.66 $0.85 $0.65 $0.71 $0.71 108,300
2020-06-18 $0.82 $0.85 $0.79 $0.81 $0.81 90,900
2020-06-17 $0.77 $0.85 $0.77 $0.81 $0.81 98,500
2020-06-16 $0.74 $0.79 $0.73 $0.77 $0.77 65,600
2020-06-15 $0.77 $0.77 $0.70 $0.74 $0.74 58,800
2020-06-12 $0.70 $0.75 $0.70 $0.73 $0.73 96,200
2020-06-11 $0.75 $0.77 $0.70 $0.71 $0.71 105,500
2020-06-10 $0.75 $0.83 $0.70 $0.75 $0.75 237,900
2020-06-09 $0.81 $0.83 $0.60 $0.72 $0.72 539,355
2020-06-08 $0.82 $0.92 $0.80 $0.89 $0.89 378,970
2020-06-05 $0.78 $0.82 $0.74 $0.78 $0.78 521,725
2020-06-04 $0.77 $0.82 $0.74 $0.77 $0.77 201,605
2020-06-03 $0.72 $0.78 $0.72 $0.77 $0.77 94,995
2020-06-02 $0.70 $0.73 $0.67 $0.72 $0.72 118,191
2020-06-01 $0.66 $0.72 $0.66 $0.70 $0.70 305,387
2020-05-29 $0.77 $0.77 $0.62 $0.66 $0.66 1,066,252
2020-05-28 $0.88 $0.88 $0.82 $0.86 $0.86 31,811
2020-05-27 $0.87 $0.87 $0.81 $0.86 $0.86 69,066
2020-05-26 $0.89 $0.89 $0.85 $0.86 $0.86 79,341
2020-05-22 $0.91 $0.91 $0.85 $0.87 $0.87 61,689
2020-05-21 $0.94 $0.94 $0.88 $0.91 $0.91 33,248
2020-05-20 $0.95 $0.95 $0.87 $0.91 $0.91 73,135
2020-05-19 $0.94 $0.95 $0.88 $0.92 $0.92 77,444
2020-05-18 $0.83 $0.90 $0.82 $0.88 $0.88 134,360
2020-05-15 $0.85 $0.87 $0.75 $0.82 $0.82 170,101
2020-05-14 $0.89 $0.90 $0.82 $0.87 $0.87 93,921
2020-05-13 $0.92 $0.92 $0.78 $0.90 $0.90 136,182
2020-05-12 $0.92 $0.96 $0.92 $0.93 $0.93 53,680
2020-05-11 $0.98 $0.99 $0.93 $0.94 $0.94 88,075
2020-05-08 $1.01 $1.04 $0.94 $0.97 $0.97 183,866
2020-05-07 $1.08 $1.26 $0.95 $0.98 $0.98 971,656
2020-05-06 $1.01 $1.04 $0.91 $0.95 $0.95 208,951
2020-05-05 $1.05 $1.07 $1.00 $1.01 $1.01 73,576
2020-05-04 $1.03 $1.17 $1.02 $1.07 $1.07 377,195
2020-05-01 $1.05 $1.05 $1.02 $1.03 $1.03 49,316
2020-04-30 $1.03 $1.06 $1.00 $1.02 $1.02 151,327
2020-04-29 $0.97 $1.05 $0.96 $1.00 $1.00 112,733
2020-04-28 $1.03 $1.03 $0.96 $0.97 $0.97 59,190
2020-04-27 $1.03 $1.04 $0.98 $1.02 $1.02 81,490
2020-04-24 $1.02 $1.02 $0.93 $1.02 $1.02 76,842
2020-04-23 $1.00 $1.02 $0.93 $1.02 $1.02 210,801
2020-04-22 $1.03 $1.14 $0.97 $0.98 $0.98 250,888
2020-04-21 $1.02 $1.07 $0.95 $1.01 $1.01 339,285
2020-04-20 $0.98 $1.09 $0.92 $1.00 $1.00 765,939
2020-04-17 $0.95 $1.04 $0.90 $0.95 $0.95 106,213
2020-04-16 $1.07 $1.07 $0.95 $0.95 $0.95 53,481
2020-04-15 $0.99 $1.08 $0.96 $0.98 $0.98 9,085
2020-04-14 $1.05 $1.05 $0.92 $0.94 $0.94 27,975
2020-04-13 $1.10 $1.10 $1.00 $1.05 $1.05 4,593
2020-04-09 $1.02 $1.20 $0.92 $1.05 $1.05 41,397
2020-04-08 $0.94 $1.10 $0.94 $1.03 $1.03 24,011
2020-04-07 $0.90 $1.00 $0.90 $0.92 $0.92 20,493
2020-04-06 $1.04 $1.04 $0.90 $0.90 $0.90 17,948
2020-04-03 $0.95 $0.95 $0.90 $0.93 $0.93 8,713
2020-04-02 $0.95 $1.10 $0.91 $0.91 $0.91 24,553
2020-04-01 $0.93 $1.28 $0.93 $0.95 $0.95 32,921
2020-03-31 $0.95 $1.00 $0.92 $0.93 $0.93 27,365
2020-03-30 $1.15 $1.15 $0.95 $0.95 $0.95 6,049
2020-03-27 $1.31 $1.31 $1.00 $1.01 $1.01 10,241
2020-03-26 $1.19 $1.19 $0.96 $1.12 $1.12 21,606
2020-03-25 $1.25 $1.29 $1.07 $1.15 $1.15 7,710
2020-03-24 $1.21 $1.21 $1.10 $1.15 $1.15 1,693
2020-03-23 $1.13 $1.29 $1.03 $1.14 $1.14 10,145
2020-03-20 $1.28 $1.28 $1.10 $1.16 $1.16 2,192
2020-03-19 $1.36 $1.36 $1.10 $1.18 $1.18 23,334
2020-03-18 $1.10 $1.10 $1.10 $1.10 $1.10 124
2020-03-17 $1.39 $1.44 $1.07 $1.15 $1.15 25,739
2020-03-16 $1.44 $1.44 $1.04 $1.35 $1.35 10,927
2020-03-13 $1.81 $1.82 $1.41 $1.41 $1.41 32,830
2020-03-12 $1.85 $1.96 $1.81 $1.81 $1.81 5,801
2020-03-11 $1.85 $1.85 $1.85 $1.85 $1.85 316
2020-03-10 $1.94 $2.07 $1.52 $1.90 $1.90 12,671
2020-03-09 $2.06 $2.06 $1.90 $1.90 $1.90 9,799
2020-03-06 $2.13 $2.13 $2.02 $2.02 $2.02 26,821
2020-03-05 $2.10 $2.10 $2.01 $2.01 $2.01 2,381
2020-03-04 $2.05 $2.15 $2.05 $2.15 $2.15 32,896
2020-03-03 $2.01 $2.24 $2.01 $2.03 $2.03 1,168
2020-03-02 $1.98 $2.07 $1.98 $2.02 $2.02 9,880
2020-02-28 $2.18 $2.49 $2.00 $2.00 $2.00 22,119
2020-02-27 $2.00 $2.10 $2.00 $2.10 $2.10 4,883
2020-02-26 $2.04 $2.04 $2.00 $2.00 $2.00 1,418
2020-02-25 $2.07 $2.07 $2.01 $2.04 $2.04 839
2020-02-24 $1.95 $2.04 $1.90 $1.97 $1.97 19,327
2020-02-21 $1.97 $2.02 $1.97 $2.02 $2.02 3,493
2020-02-20 $2.03 $2.08 $1.99 $2.04 $2.04 8,321
2020-02-19 $2.04 $2.06 $2.00 $2.00 $2.00 30,513
2020-02-18 $1.98 $2.07 $1.98 $2.00 $2.00 4,713
2020-02-14 $2.05 $2.10 $1.92 $1.92 $1.92 12,471
2020-02-13 $2.07 $2.08 $2.06 $2.06 $2.06 14,320
2020-02-12 $2.09 $2.11 $2.03 $2.03 $2.03 11,539
2020-02-11 $2.12 $2.12 $2.07 $2.10 $2.10 4,903
2020-02-10 $2.08 $2.08 $2.07 $2.07 $2.07 2,993
2020-02-07 $2.09 $2.11 $2.08 $2.08 $2.08 3,063
2020-02-06 $2.08 $2.08 $2.08 $2.08 $2.08 533
2020-02-05 $2.06 $2.10 $2.06 $2.09 $2.09 4,881
2020-02-04 $2.10 $2.11 $2.07 $2.07 $2.07 12,150
2020-02-03 $2.10 $2.14 $2.10 $2.10 $2.10 26,991
2020-01-31 $2.11 $2.14 $2.10 $2.12 $2.12 10,611
2020-01-30 $2.05 $2.14 $2.05 $2.06 $2.06 2,226
2020-01-29 $2.08 $2.14 $2.06 $2.09 $2.09 23,346
2020-01-28 $2.10 $2.13 $2.08 $2.08 $2.08 23,061
2020-01-27 $2.11 $2.15 $2.11 $2.11 $2.11 6,297
2020-01-24 $2.13 $2.18 $2.10 $2.14 $2.14 65,589
2020-01-23 $2.14 $2.29 $2.14 $2.15 $2.15 4,428
2020-01-22 $2.12 $2.20 $2.12 $2.15 $2.15 63,489
2020-01-21 $2.08 $2.10 $2.05 $2.10 $2.10 12,840
2020-01-17 $2.14 $2.18 $2.10 $2.10 $2.10 8,089
2020-01-16 $2.11 $2.21 $2.10 $2.10 $2.10 8,176
2020-01-15 $2.13 $2.18 $2.12 $2.13 $2.13 4,165
2020-01-14 $2.15 $2.16 $2.10 $2.11 $2.11 4,072
2020-01-13 $2.15 $2.20 $2.10 $2.11 $2.11 9,553
2020-01-10 $2.14 $2.22 $2.10 $2.13 $2.13 20,912
2020-01-09 $2.09 $2.17 $2.09 $2.10 $2.10 7,338
2020-01-08 $2.11 $2.20 $2.03 $2.20 $2.20 38,232
2020-01-07 $2.16 $2.20 $2.07 $2.13 $2.13 14,459
2020-01-06 $2.17 $2.17 $2.08 $2.10 $2.10 7,938
2020-01-03 $2.10 $2.17 $2.07 $2.08 $2.08 9,849
2020-01-02 $2.17 $2.22 $2.14 $2.16 $2.16 34,408
2019-12-31 $2.03 $2.17 $2.03 $2.12 $2.12 35,542
2019-12-30 $2.25 $2.30 $2.03 $2.09 $2.09 86,785
2019-12-27 $2.29 $2.31 $2.26 $2.26 $2.26 24,925
2019-12-26 $2.27 $2.33 $2.22 $2.22 $2.22 42,072
2019-12-24 $2.21 $2.33 $2.21 $2.32 $2.32 7,048
2019-12-23 $2.36 $2.36 $2.23 $2.23 $2.23 10,055
2019-12-20 $2.20 $2.40 $2.11 $2.40 $2.40 55,837
2019-12-19 $2.18 $2.20 $2.10 $2.20 $2.20 62,082
2019-12-18 $2.16 $2.18 $2.10 $2.18 $2.18 44,652
2019-12-17 $2.22 $2.25 $2.15 $2.25 $2.25 54,800
2019-12-16 $2.18 $2.19 $2.15 $2.19 $2.19 70,917
2019-12-13 $2.21 $2.27 $2.18 $2.18 $2.18 42,267
2019-12-12 $2.23 $2.24 $2.19 $2.21 $2.21 41,344
2019-12-11 $2.23 $2.27 $2.20 $2.23 $2.23 33,664
2019-12-10 $2.26 $2.29 $2.23 $2.29 $2.29 19,801
2019-12-09 $2.29 $2.37 $2.20 $2.37 $2.37 11,463
2019-12-06 $2.22 $2.38 $2.20 $2.25 $2.25 41,385
2019-12-05 $2.31 $2.31 $2.21 $2.21 $2.21 26,094
2019-12-04 $2.37 $2.37 $2.29 $2.29 $2.29 12,669
2019-12-03 $2.40 $2.40 $2.30 $2.39 $2.39 1,946
2019-12-02 $2.35 $2.40 $2.35 $2.40 $2.40 692
2019-11-29 $2.40 $2.40 $2.30 $2.40 $2.40 2,393
2019-11-27 $2.30 $2.40 $2.28 $2.40 $2.40 7,449
2019-11-26 $2.30 $2.35 $2.26 $2.30 $2.30 22,650
2019-11-25 $2.24 $2.36 $2.21 $2.30 $2.30 11,700
2019-11-22 $2.22 $2.33 $2.22 $2.25 $2.25 4,931
2019-11-21 $2.27 $2.34 $2.24 $2.33 $2.33 2,471
2019-11-20 $2.41 $2.75 $2.28 $2.30 $2.30 15,125
2019-11-19 $2.18 $2.50 $2.16 $2.50 $2.50 18,619
2019-11-18 $2.20 $2.20 $2.18 $2.18 $2.18 4,064
2019-11-15 $2.23 $2.24 $2.16 $2.21 $2.21 22,449
2019-11-14 $2.25 $2.26 $2.24 $2.24 $2.24 9,098
2019-11-13 $2.30 $2.30 $2.28 $2.28 $2.28 3,745
2019-11-12 $2.30 $2.40 $2.30 $2.37 $2.37 3,070
2019-11-11 $2.45 $2.48 $2.27 $2.48 $2.48 14,241
2019-11-08 $2.47 $2.47 $2.38 $2.41 $2.41 9,184
2019-11-07 $2.47 $2.47 $2.46 $2.46 $2.46 778
2019-11-06 $2.54 $2.54 $2.46 $2.47 $2.47 2,242
2019-11-05 $2.46 $2.52 $2.46 $2.50 $2.50 3,464
2019-11-04 $2.46 $2.48 $2.43 $2.48 $2.48 3,520
2019-11-01 $2.60 $2.60 $2.45 $2.55 $2.55 10,198
2019-10-31 $2.46 $2.67 $2.46 $2.67 $2.67 1,460
2019-10-30 $2.52 $2.53 $2.52 $2.53 $2.53 634
2019-10-29 $2.73 $2.75 $2.70 $2.74 $2.74 1,239
2019-10-28 $2.68 $2.69 $2.50 $2.60 $2.60 6,521
2019-10-25 $2.50 $2.65 $2.50 $2.64 $2.64 1,615
2019-10-24 $2.63 $2.68 $2.62 $2.65 $2.65 2,931
2019-10-23 $2.57 $2.72 $2.57 $2.63 $2.63 2,002
2019-10-22 $2.62 $2.62 $2.62 $2.62 $2.62 626
2019-10-21 $2.41 $2.72 $2.41 $2.54 $2.54 3,086
2019-10-18 $2.68 $2.71 $2.50 $2.50 $2.50 3,099
2019-10-17 $2.67 $2.70 $2.57 $2.70 $2.70 3,925
2019-10-16 $2.63 $2.63 $2.54 $2.54 $2.54 2,986
2019-10-15 $2.65 $2.72 $2.48 $2.48 $2.48 20,435
2019-10-14 $2.35 $2.59 $2.30 $2.59 $2.59 14,373
2019-10-11 $2.42 $2.63 $2.32 $2.63 $2.63 5,987
2019-10-10 $2.26 $2.61 $2.26 $2.49 $2.49 21,346
2019-10-09 $2.32 $2.41 $2.24 $2.24 $2.24 3,167
2019-10-08 $2.24 $2.31 $2.23 $2.31 $2.31 1,749
2019-10-07 $2.27 $2.35 $2.23 $2.23 $2.23 2,709
2019-10-04 $2.49 $2.49 $2.30 $2.30 $2.30 5,989
2019-10-03 $2.39 $2.58 $2.30 $2.49 $2.49 4,921
2019-10-02 $2.60 $2.60 $2.31 $2.37 $2.37 15,266
2019-10-01 $2.40 $2.58 $2.34 $2.53 $2.53 10,326
2019-09-30 $2.33 $2.38 $2.30 $2.38 $2.38 3,235
2019-09-27 $2.27 $2.45 $2.27 $2.31 $2.31 6,763
2019-09-26 $2.13 $2.44 $2.13 $2.30 $2.30 33,379
2019-09-25 $2.20 $2.49 $2.11 $2.11 $2.11 16,183
2019-09-24 $2.35 $2.43 $2.20 $2.20 $2.20 9,841
2019-09-23 $2.45 $2.50 $2.37 $2.37 $2.37 4,580
2019-09-20 $2.50 $2.52 $2.35 $2.52 $2.52 39,782
2019-09-19 $2.50 $2.68 $2.50 $2.54 $2.54 7,436
2019-09-18 $2.62 $2.62 $2.55 $2.55 $2.55 12,242
2019-09-17 $2.65 $2.70 $2.60 $2.62 $2.62 17,125
2019-09-16 $2.75 $2.75 $2.62 $2.65 $2.65 41,834
2019-09-13 $2.73 $2.80 $2.66 $2.66 $2.66 11,607
2019-09-12 $3.00 $3.00 $2.70 $2.73 $2.73 22,836
2019-09-11 $3.05 $3.05 $3.00 $3.00 $3.00 7,781
2019-09-10 $3.33 $3.33 $3.10 $3.15 $3.15 5,934
2019-09-09 $3.03 $3.35 $2.96 $2.98 $2.98 16,137
2019-09-06 $2.73 $3.27 $2.73 $2.95 $2.95 39,720
2019-09-05 $2.77 $2.77 $2.71 $2.71 $2.71 1,298
2019-09-04 $2.72 $2.77 $2.71 $2.73 $2.73 1,405
2019-09-03 $2.66 $2.71 $2.66 $2.71 $2.71 342
2019-08-30 $2.66 $2.67 $2.66 $2.67 $2.67 641
2019-08-29 $2.63 $2.78 $2.63 $2.66 $2.66 9,095
2019-08-28 $2.75 $2.76 $2.70 $2.73 $2.73 3,624
2019-08-27 $2.75 $2.75 $2.75 $2.75 $2.75 12
2019-08-26 $2.78 $2.78 $2.61 $2.75 $2.75 1,761
2019-08-23 $2.63 $2.75 $2.63 $2.68 $2.68 6,806
2019-08-22 $2.80 $2.80 $2.64 $2.64 $2.64 534
2019-08-21 $2.73 $2.85 $2.73 $2.85 $2.85 3,027
2019-08-20 $2.66 $2.68 $2.60 $2.60 $2.60 2,497
2019-08-19 $2.71 $2.71 $2.60 $2.60 $2.60 1,119
2019-08-16 $2.65 $2.65 $2.55 $2.55 $2.55 3,000
2019-08-15 $2.71 $2.71 $2.63 $2.63 $2.63 1,526
2019-08-14 $2.71 $2.71 $2.63 $2.66 $2.66 9,246
2019-08-13 $2.86 $2.86 $2.46 $2.60 $2.60 37,297
2019-08-12 $3.01 $3.01 $2.86 $2.88 $2.88 6,266
2019-08-09 $3.05 $3.05 $2.90 $2.94 $2.94 12,393
2019-08-08 $3.18 $3.18 $3.00 $3.00 $3.00 7,217
2019-08-07 $3.14 $3.20 $3.00 $3.10 $3.10 2,517
2019-08-06 $3.22 $3.22 $3.17 $3.17 $3.17 489
2019-08-05 $3.15 $3.17 $3.10 $3.10 $3.10 5,218
2019-08-02 $3.20 $3.20 $3.20 $3.20 $3.20 1,668
2019-08-01 $3.25 $3.32 $3.20 $3.20 $3.20 7,255
2019-07-31 $3.44 $3.44 $3.24 $3.24 $3.24 13,113
2019-07-30 $3.25 $3.39 $3.25 $3.39 $3.39 8,194
2019-07-29 $3.30 $3.45 $3.25 $3.25 $3.25 6,878
2019-07-26 $3.35 $3.47 $3.35 $3.35 $3.35 3,486
2019-07-25 $3.42 $3.43 $3.38 $3.38 $3.38 2,170
2019-07-24 $3.38 $3.38 $3.37 $3.37 $3.37 1,278
2019-07-23 $3.42 $3.43 $3.42 $3.43 $3.43 1,063
2019-07-22 $3.37 $3.45 $3.37 $3.45 $3.45 546
2019-07-19 $3.41 $3.43 $3.35 $3.43 $3.43 14,819
2019-07-18 $3.50 $3.50 $3.41 $3.41 $3.41 1,275
2019-07-17 $3.50 $3.50 $3.40 $3.40 $3.40 742
2019-07-16 $3.40 $3.50 $3.40 $3.50 $3.50 2,437
2019-07-15 $3.57 $3.57 $3.40 $3.43 $3.43 6,784
2019-07-12 $3.75 $3.75 $3.56 $3.56 $3.56 2,155
2019-07-11 $3.70 $3.75 $3.70 $3.75 $3.75 1,513
2019-07-10 $3.75 $3.75 $3.56 $3.75 $3.75 2,190
2019-07-09 $3.68 $3.75 $3.55 $3.63 $3.63 5,269
2019-07-08 $3.67 $3.70 $3.64 $3.70 $3.70 1,126
2019-07-05 $3.70 $3.70 $3.46 $3.46 $3.46 1,824
2019-07-03 $3.73 $3.75 $3.73 $3.75 $3.75 1,073
2019-07-02 $3.72 $3.75 $3.55 $3.69 $3.69 1,294
2019-07-01 $3.67 $3.75 $3.57 $3.57 $3.57 3,512
2019-06-28 $3.57 $3.75 $3.55 $3.75 $3.75 9,840
2019-06-27 $3.65 $3.65 $3.52 $3.62 $3.62 1,810
2019-06-26 $3.67 $3.74 $3.57 $3.65 $3.65 3,794
2019-06-25 $3.68 $3.68 $3.68 $3.68 $3.68 1,053
2019-06-24 $3.57 $3.68 $3.57 $3.66 $3.66 5,208
2019-06-21 $3.59 $3.59 $3.54 $3.55 $3.55 2,351
2019-06-20 $3.53 $3.72 $3.42 $3.63 $3.63 2,269
2019-06-19 $3.45 $3.70 $3.45 $3.52 $3.52 1,760
2019-06-18 $3.45 $3.54 $3.45 $3.54 $3.54 874
2019-06-17 $3.41 $3.41 $3.41 $3.41 $3.41 425
2019-06-14 $3.57 $3.57 $3.40 $3.50 $3.50 4,446
2019-06-13 $3.55 $3.66 $3.55 $3.66 $3.66 5,765
2019-06-12 $3.53 $3.54 $3.40 $3.40 $3.40 2,232
2019-06-11 $3.61 $3.76 $3.61 $3.76 $3.76 3,212
2019-06-10 $3.50 $3.68 $3.50 $3.54 $3.54 1,272
2019-06-07 $3.52 $3.54 $3.40 $3.40 $3.40 318
2019-06-06 $3.52 $3.74 $3.41 $3.41 $3.41 983
2019-06-05 $3.44 $3.60 $3.42 $3.44 $3.44 5,377
2019-06-04 $3.74 $3.74 $3.41 $3.45 $3.45 13,836
2019-06-03 $3.56 $3.67 $3.40 $3.43 $3.43 13,979
2019-05-31 $3.69 $3.69 $3.56 $3.57 $3.57 830
2019-05-30 $3.70 $3.70 $3.57 $3.62 $3.62 2,420
2019-05-29 $3.78 $3.78 $3.78 $3.78 $3.78 63
2019-05-28 $3.89 $3.94 $3.69 $3.78 $3.78 13,697
2019-05-24 $3.40 $3.95 $3.40 $3.80 $3.80 31,372
2019-05-23 $3.45 $3.64 $3.40 $3.49 $3.49 7,813
2019-05-22 $3.49 $3.49 $3.40 $3.40 $3.40 2,989
2019-05-21 $3.51 $3.54 $3.43 $3.43 $3.43 5,489
2019-05-20 $3.46 $3.46 $3.43 $3.46 $3.46 1,392
2019-05-17 $3.45 $3.51 $3.43 $3.47 $3.47 3,539
2019-05-16 $3.51 $3.52 $3.44 $3.49 $3.49 1,717
2019-05-15 $3.50 $3.51 $3.48 $3.48 $3.48 5,107
2019-05-14 $3.51 $3.52 $3.47 $3.51 $3.51 3,140
2019-05-13 $3.50 $3.52 $3.43 $3.52 $3.52 2,182
2019-05-10 $3.56 $3.56 $3.36 $3.43 $3.43 19,247
2019-05-09 $3.66 $3.66 $3.56 $3.56 $3.56 365
2019-05-08 $3.66 $3.66 $3.66 $3.66 $3.66 551
2019-05-07 $3.74 $3.75 $3.60 $3.72 $3.72 6,448
2019-05-06 $3.84 $3.84 $3.70 $3.70 $3.70 9,775
2019-05-03 $3.81 $3.81 $3.81 $3.81 $3.81 65
2019-05-02 $3.84 $3.84 $3.80 $3.81 $3.81 398
2019-05-01 $3.81 $3.85 $3.76 $3.76 $3.76 3,490
2019-04-30 $3.79 $3.83 $3.75 $3.80 $3.80 1,925
2019-04-29 $3.76 $3.88 $3.75 $3.88 $3.88 4,657
2019-04-26 $3.76 $3.84 $3.76 $3.84 $3.84 1,245
2019-04-25 $3.80 $3.84 $3.75 $3.78 $3.78 3,275
2019-04-24 $3.97 $3.97 $3.78 $3.97 $3.97 2,822
2019-04-23 $3.81 $3.92 $3.81 $3.89 $3.89 2,070
2019-04-22 $3.95 $3.95 $3.82 $3.83 $3.83 2,944
2019-04-18 $3.85 $3.99 $3.85 $3.99 $3.99 895
2019-04-17 $3.87 $3.99 $3.86 $3.86 $3.86 10,956
2019-04-16 $3.90 $3.90 $3.78 $3.89 $3.89 2,531
2019-04-15 $3.99 $3.99 $3.75 $3.89 $3.89 10,264
2019-04-12 $3.86 $3.96 $3.86 $3.96 $3.96 865
2019-04-11 $3.95 $3.95 $3.85 $3.88 $3.88 1,576
2019-04-10 $3.92 $4.00 $3.91 $3.95 $3.95 2,695
2019-04-09 $4.04 $4.04 $3.94 $3.96 $3.96 2,109
2019-04-08 $4.03 $4.12 $4.01 $4.04 $4.04 3,444
2019-04-05 $4.08 $4.08 $4.00 $4.00 $4.00 53,222
2019-04-04 $4.09 $4.15 $4.00 $4.00 $4.00 22,163
2019-04-03 $4.13 $4.14 $3.99 $4.10 $4.10 22,250
2019-04-02 $4.01 $4.20 $3.97 $4.00 $4.00 16,450
2019-04-01 $3.98 $4.10 $3.81 $4.00 $4.00 21,482
2019-03-29 $3.94 $4.00 $3.85 $3.99 $3.99 43,308
2019-03-28 $3.81 $4.00 $3.80 $3.98 $3.98 37,094
2019-03-27 $3.87 $3.99 $3.83 $3.84 $3.84 7,518
2019-03-26 $3.96 $3.97 $3.84 $3.84 $3.84 3,279
2019-03-25 $3.91 $3.96 $3.91 $3.96 $3.96 3,208
2019-03-22 $3.95 $4.01 $3.90 $3.97 $3.97 15,889
2019-03-21 $3.78 $4.00 $3.78 $3.95 $3.95 27,035
2019-03-20 $3.71 $3.81 $3.71 $3.78 $3.78 9,770
2019-03-19 $3.80 $3.89 $3.70 $3.70 $3.70 9,013
2019-03-18 $3.95 $3.98 $3.78 $3.78 $3.78 17,943
2019-03-15 $3.91 $3.99 $3.88 $3.99 $3.99 14,159
2019-03-14 $3.94 $3.94 $3.90 $3.90 $3.90 3,478
2019-03-13 $3.92 $3.97 $3.90 $3.90 $3.90 7,667
2019-03-12 $4.01 $4.01 $3.91 $3.95 $3.95 32,789
2019-03-11 $4.00 $4.10 $3.97 $4.01 $4.01 151,103
2019-03-08 $4.15 $4.15 $3.96 $3.96 $3.96 919,586
2019-03-07 $3.94 $4.10 $3.87 $4.09 $4.09 52,633
2019-03-06 $3.95 $4.00 $3.95 $3.99 $3.99 13,616
2019-03-05 $3.90 $4.00 $3.90 $3.93 $3.93 5,274
2019-03-04 $3.90 $3.97 $3.87 $3.88 $3.88 3,437
2019-03-01 $3.98 $4.00 $3.95 $3.95 $3.95 16,657
2019-02-28 $3.89 $3.98 $3.85 $3.98 $3.98 7,869
2019-02-27 $3.86 $3.86 $3.82 $3.86 $3.86 1,662
2019-02-26 $3.97 $3.97 $3.81 $3.81 $3.81 3,273
2019-02-25 $3.87 $3.95 $3.86 $3.90 $3.90 7,034
2019-02-22 $3.89 $3.98 $3.80 $3.80 $3.80 4,077
2019-02-21 $3.91 $3.94 $3.86 $3.90 $3.90 4,831
2019-02-20 $3.80 $4.10 $3.80 $3.90 $3.90 118,800
2019-02-19 $3.82 $3.85 $3.80 $3.84 $3.84 3,992
2019-02-15 $3.83 $3.83 $3.76 $3.78 $3.78 6,464
2019-02-14 $3.92 $3.95 $3.85 $3.85 $3.85 5,229
2019-02-13 $3.90 $3.92 $3.89 $3.92 $3.92 3,135
2019-02-12 $3.89 $3.95 $3.84 $3.84 $3.84 10,143
2019-02-11 $3.85 $3.90 $3.80 $3.80 $3.80 9,419
2019-02-08 $3.88 $4.00 $3.81 $3.82 $3.82 18,890
2019-02-07 $3.92 $4.00 $3.92 $3.92 $3.92 6,296
2019-02-06 $3.80 $3.95 $3.79 $3.90 $3.90 24,014
2019-02-05 $3.80 $3.95 $3.78 $3.88 $3.88 19,249
2019-02-04 $3.71 $4.00 $3.71 $3.98 $3.98 50,191
2019-02-01 $3.74 $3.74 $3.60 $3.74 $3.74 13,127
2019-01-31 $3.70 $3.82 $3.70 $3.82 $3.82 7,352
2019-01-30 $3.80 $3.80 $3.75 $3.75 $3.75 5,463
2019-01-29 $3.83 $3.91 $3.75 $3.86 $3.86 9,596
2019-01-28 $3.74 $3.98 $3.72 $3.95 $3.95 9,015
2019-01-25 $3.80 $3.95 $3.70 $3.74 $3.74 21,352
2019-01-24 $3.80 $3.97 $3.79 $3.95 $3.95 32,307
2019-01-23 $3.80 $3.99 $3.75 $3.89 $3.89 64,971
2019-01-22 $3.65 $3.97 $3.65 $3.85 $3.85 154,182
2019-01-18 $3.79 $3.79 $3.65 $3.65 $3.65 2,357
2019-01-17 $3.66 $3.80 $3.64 $3.77 $3.77 8,110
2019-01-16 $3.79 $3.80 $3.78 $3.80 $3.80 8,994
2019-01-15 $3.68 $3.77 $3.55 $3.77 $3.77 6,669
2019-01-14 $3.62 $3.80 $3.62 $3.76 $3.76 8,417
2019-01-11 $3.45 $3.62 $3.45 $3.62 $3.62 2,392
2019-01-10 $3.85 $3.86 $3.54 $3.54 $3.54 1,634
2019-01-09 $3.85 $3.88 $3.70 $3.73 $3.73 6,182
2019-01-08 $3.50 $3.57 $3.48 $3.55 $3.55 4,787
2019-01-07 $3.81 $3.81 $3.60 $3.66 $3.66 4,566
2019-01-04 $3.97 $3.97 $3.54 $3.65 $3.65 4,990
2019-01-03 $3.78 $3.78 $3.78 $3.78 $3.78 1,011
2019-01-02 $3.65 $3.97 $3.62 $3.70 $3.70 3,944
2018-12-31 $3.56 $3.64 $3.56 $3.63 $3.63 21,475
2018-12-28 $3.25 $3.58 $3.25 $3.54 $3.54 10,904
2018-12-27 $3.37 $3.39 $3.20 $3.32 $3.32 7,409
2018-12-26 $3.36 $3.50 $3.25 $3.25 $3.25 1,807
2018-12-24 $3.46 $3.46 $3.27 $3.46 $3.46 2,175
2018-12-21 $3.26 $3.51 $3.26 $3.51 $3.51 6,196
2018-12-20 $3.45 $3.45 $3.27 $3.27 $3.27 12,338
2018-12-19 $3.36 $3.42 $3.25 $3.34 $3.34 20,119
2018-12-18 $3.50 $3.51 $3.36 $3.40 $3.40 2,248
2018-12-17 $3.47 $3.50 $3.35 $3.50 $3.50 23,899
2018-12-14 $3.60 $3.68 $3.50 $3.50 $3.50 9,908
2018-12-13 $3.77 $3.77 $3.60 $3.68 $3.68 16,710
2018-12-12 $3.63 $3.72 $3.62 $3.72 $3.72 1,395
2018-12-11 $3.65 $3.90 $3.62 $3.80 $3.80 13,626
2018-12-10 $3.83 $3.83 $3.67 $3.80 $3.80 6,682
2018-12-07 $3.89 $3.99 $3.71 $3.85 $3.85 23,249
2018-12-06 $3.98 $3.98 $3.72 $3.84 $3.84 15,860
2018-12-04 $3.90 $3.99 $3.63 $3.99 $3.99 9,947
2018-12-03 $3.83 $3.85 $3.65 $3.85 $3.85 8,013
2018-11-30 $4.00 $4.00 $3.71 $3.71 $3.71 23,342
2018-11-29 $3.98 $4.00 $3.78 $4.00 $4.00 17,471
2018-11-28 $3.75 $3.97 $3.72 $3.95 $3.95 7,194
2018-11-27 $3.59 $3.97 $3.59 $3.71 $3.71 24,150
2018-11-26 $3.66 $3.70 $3.65 $3.65 $3.65 7,545
2018-11-23 $3.74 $3.74 $3.52 $3.52 $3.52 252
2018-11-21 $3.68 $3.78 $3.68 $3.74 $3.74 7,795
2018-11-20 $3.75 $3.79 $3.71 $3.71 $3.71 8,750
2018-11-19 $3.80 $3.85 $3.78 $3.85 $3.85 36,567
2018-11-16 $3.88 $3.88 $3.75 $3.76 $3.76 5,358
2018-11-15 $3.63 $3.95 $3.61 $3.95 $3.95 99,078
2018-11-14 $3.64 $3.75 $3.61 $3.61 $3.61 32,155
2018-11-13 $3.60 $3.69 $3.57 $3.57 $3.57 16,427
2018-11-12 $3.67 $3.80 $3.57 $3.65 $3.65 17,797
2018-11-09 $3.70 $3.70 $3.66 $3.69 $3.69 9,700
2018-11-08 $3.64 $3.75 $3.64 $3.72 $3.72 13,754
2018-11-07 $3.59 $3.73 $3.54 $3.73 $3.73 5,099
2018-11-06 $3.39 $3.58 $3.39 $3.58 $3.58 3,078
2018-11-05 $3.47 $3.60 $3.39 $3.50 $3.50 12,692
2018-11-02 $3.49 $3.67 $3.40 $3.49 $3.49 19,646
2018-11-01 $3.52 $3.59 $3.48 $3.48 $3.48 5,713
2018-10-31 $3.50 $3.55 $3.37 $3.55 $3.55 10,067
2018-10-30 $3.69 $3.69 $3.40 $3.57 $3.57 2,139
2018-10-29 $3.76 $3.76 $3.59 $3.61 $3.61 3,684
2018-10-26 $3.61 $3.65 $3.49 $3.61 $3.61 7,411
2018-10-25 $3.50 $3.74 $3.31 $3.61 $3.61 13,703
2018-10-24 $3.65 $3.79 $3.60 $3.65 $3.65 44,726
2018-10-23 $3.50 $3.85 $3.50 $3.66 $3.66 21,363
2018-10-22 $3.42 $3.84 $3.40 $3.70 $3.70 59,247
2018-10-19 $3.40 $3.45 $3.35 $3.37 $3.37 4,947
2018-10-18 $3.33 $3.39 $3.25 $3.39 $3.39 7,806
2018-10-17 $3.28 $3.40 $3.25 $3.34 $3.34 34,443
2018-10-16 $3.11 $3.31 $3.00 $3.28 $3.28 14,121
2018-10-15 $2.95 $3.22 $2.95 $3.11 $3.11 6,947
2018-10-12 $3.07 $3.08 $2.96 $3.03 $3.03 9,824
2018-10-11 $3.07 $3.14 $3.03 $3.03 $3.03 10,479
2018-10-10 $3.12 $3.12 $3.02 $3.07 $3.07 6,622
2018-10-09 $3.24 $3.24 $3.10 $3.10 $3.10 3,098
2018-10-08 $3.16 $3.24 $3.06 $3.06 $3.06 3,337
2018-10-05 $3.07 $3.25 $3.03 $3.15 $3.15 15,797
2018-10-04 $3.09 $3.19 $3.05 $3.05 $3.05 4,662
2018-10-03 $3.25 $3.25 $3.20 $3.24 $3.24 12,197
2018-10-02 $3.15 $3.22 $3.14 $3.20 $3.20 4,086
2018-10-01 $3.22 $3.23 $3.12 $3.12 $3.12 4,085
2018-09-28 $3.15 $3.23 $3.15 $3.15 $3.15 2,635
2018-09-27 $3.15 $3.20 $3.15 $3.18 $3.18 4,909
2018-09-26 $3.14 $3.17 $2.99 $3.01 $3.01 14,429
2018-09-25 $3.01 $3.18 $2.96 $3.06 $3.06 18,023
2018-09-24 $3.07 $3.08 $2.94 $3.03 $3.03 22,794
2018-09-21 $3.20 $3.22 $3.04 $3.04 $3.04 49,357
2018-09-20 $3.18 $3.22 $3.07 $3.22 $3.22 19,359
2018-09-19 $3.08 $3.25 $3.06 $3.20 $3.20 57,622
2018-09-18 $3.17 $3.20 $3.06 $3.06 $3.06 10,919
2018-09-17 $3.22 $3.25 $3.17 $3.17 $3.17 4,838
2018-09-14 $3.17 $3.26 $3.17 $3.17 $3.17 6,256
2018-09-13 $3.26 $3.26 $3.17 $3.25 $3.25 3,026
2018-09-12 $3.15 $3.26 $3.07 $3.25 $3.25 2,680
2018-09-11 $3.09 $3.20 $3.06 $3.09 $3.09 7,291
2018-09-10 $3.06 $3.13 $3.06 $3.11 $3.11 5,677
2018-09-07 $3.19 $3.20 $3.08 $3.08 $3.08 10,227
2018-09-06 $3.12 $3.26 $3.09 $3.09 $3.09 11,510
2018-09-05 $3.12 $3.13 $3.06 $3.09 $3.09 13,375
2018-09-04 $3.11 $3.13 $3.03 $3.09 $3.09 9,500
2018-08-31 $3.05 $3.12 $3.05 $3.09 $3.09 28,203
2018-08-30 $3.22 $3.23 $3.04 $3.10 $3.10 10,918
2018-08-29 $3.25 $3.25 $3.20 $3.20 $3.20 5,618
2018-08-28 $3.26 $3.26 $3.13 $3.18 $3.18 9,109
2018-08-27 $3.25 $3.30 $3.25 $3.26 $3.26 11,055
2018-08-24 $3.32 $3.32 $3.25 $3.25 $3.25 8,628
2018-08-23 $3.32 $3.32 $3.27 $3.29 $3.29 1,712
2018-08-22 $3.25 $3.37 $3.25 $3.25 $3.25 3,232
2018-08-21 $3.37 $3.41 $3.25 $3.26 $3.26 25,373
2018-08-20 $3.25 $3.33 $3.25 $3.33 $3.33 19,428
2018-08-17 $3.27 $3.36 $3.25 $3.25 $3.25 7,597
2018-08-16 $3.27 $3.39 $3.27 $3.28 $3.28 10,774
2018-08-15 $3.35 $3.43 $3.25 $3.40 $3.40 6,192
2018-08-14 $3.35 $3.52 $3.31 $3.40 $3.40 16,276
2018-08-13 $3.50 $3.52 $3.25 $3.32 $3.32 15,364
2018-08-10 $3.25 $3.50 $3.25 $3.50 $3.50 17,924
2018-08-09 $3.34 $3.38 $3.13 $3.33 $3.33 7,205
2018-08-08 $3.32 $3.32 $3.15 $3.24 $3.24 2,847
2018-08-07 $3.27 $3.39 $3.27 $3.38 $3.38 1,810
2018-08-06 $3.25 $3.32 $3.25 $3.25 $3.25 9,651
2018-08-03 $3.33 $3.41 $3.25 $3.25 $3.25 5,327
2018-08-02 $3.37 $3.37 $3.25 $3.32 $3.32 7,282
2018-08-01 $3.32 $3.36 $3.32 $3.36 $3.36 1,286
2018-07-31 $3.31 $3.41 $3.31 $3.31 $3.31 4,014
2018-07-30 $3.34 $3.41 $3.31 $3.34 $3.34 4,260
2018-07-27 $3.42 $3.50 $3.28 $3.28 $3.28 4,644
2018-07-26 $3.41 $3.41 $3.35 $3.40 $3.40 4,269
2018-07-25 $3.49 $3.49 $3.35 $3.40 $3.40 8,033
2018-07-24 $3.40 $3.40 $3.35 $3.35 $3.35 7,687
2018-07-23 $3.42 $3.43 $3.38 $3.38 $3.38 852
2018-07-20 $3.44 $3.49 $3.39 $3.44 $3.44 10,194
2018-07-19 $3.43 $3.49 $3.35 $3.37 $3.37 9,593
2018-07-18 $3.41 $3.50 $3.40 $3.40 $3.40 9,348
2018-07-17 $3.42 $3.45 $3.41 $3.41 $3.41 17,845
2018-07-16 $3.46 $3.46 $3.46 $3.46 $3.46 405
2018-07-13 $3.45 $3.46 $3.42 $3.42 $3.42 3,722
2018-07-12 $3.43 $3.46 $3.41 $3.43 $3.43 9,632
2018-07-11 $3.50 $3.50 $3.41 $3.42 $3.42 19,160
2018-07-10 $3.66 $3.66 $3.47 $3.48 $3.48 16,582
2018-07-09 $3.67 $3.73 $3.61 $3.64 $3.64 22,688
2018-07-06 $3.56 $3.71 $3.56 $3.66 $3.66 10,893
2018-07-05 $3.63 $3.86 $3.55 $3.56 $3.56 9,040
2018-07-03 $3.57 $3.66 $3.57 $3.66 $3.66 2,700
2018-07-02 $3.65 $3.72 $3.54 $3.60 $3.60 8,347
2018-06-29 $3.69 $3.72 $3.51 $3.72 $3.72 20,917
2018-06-28 $3.53 $3.64 $3.53 $3.60 $3.60 2,555
2018-06-27 $3.49 $3.65 $3.49 $3.56 $3.56 17,404
2018-06-26 $3.51 $3.53 $3.49 $3.49 $3.49 43,058
2018-06-25 $3.59 $3.59 $3.50 $3.57 $3.57 18,287
2018-06-22 $3.60 $3.75 $3.51 $3.56 $3.56 13,691
2018-06-21 $3.63 $3.67 $3.50 $3.50 $3.50 8,311
2018-06-20 $3.67 $3.70 $3.59 $3.59 $3.59 15,464
2018-06-19 $3.68 $3.72 $3.65 $3.65 $3.65 10,085
2018-06-18 $3.64 $3.74 $3.62 $3.66 $3.66 12,129
2018-06-15 $3.59 $3.68 $3.52 $3.68 $3.68 31,912
2018-06-14 $3.58 $3.59 $3.43 $3.54 $3.54 35,483
2018-06-13 $3.47 $3.58 $3.31 $3.58 $3.58 37,163
2018-06-12 $3.52 $3.57 $3.44 $3.44 $3.44 12,759
2018-06-11 $3.65 $3.65 $3.52 $3.53 $3.53 12,824
2018-06-08 $3.66 $3.66 $3.55 $3.61 $3.61 11,137
2018-06-07 $3.60 $3.70 $3.60 $3.68 $3.68 6,942
2018-06-06 $3.51 $3.72 $3.51 $3.61 $3.61 17,346
2018-06-05 $3.57 $3.59 $3.48 $3.51 $3.51 23,354
2018-06-04 $3.90 $3.91 $3.55 $3.59 $3.59 31,849
2018-06-01 $3.78 $3.88 $3.70 $3.88 $3.88 47,545
2018-05-31 $3.85 $3.99 $3.68 $3.68 $3.68 43,047
2018-05-30 $4.02 $4.05 $3.82 $3.91 $3.91 47,268
2018-05-29 $4.04 $4.05 $3.93 $4.04 $4.04 23,485
2018-05-25 $4.09 $4.09 $3.94 $4.04 $4.04 63,487
2018-05-24 $4.19 $4.19 $4.01 $4.02 $4.02 43,404
2018-05-23 $3.94 $4.20 $3.71 $4.19 $4.19 101,765
2018-05-22 $3.88 $3.95 $3.76 $3.90 $3.90 35,655
2018-05-21 $3.85 $3.86 $3.78 $3.85 $3.85 74,196
2018-05-18 $3.79 $3.82 $3.75 $3.82 $3.82 54,169
2018-05-17 $3.64 $3.79 $3.56 $3.79 $3.79 52,935
2018-05-16 $3.60 $3.69 $3.60 $3.61 $3.61 48,223
2018-05-15 $3.50 $3.59 $3.40 $3.58 $3.58 66,282
2018-05-14 $3.47 $3.50 $3.30 $3.48 $3.48 41,370
2018-05-11 $3.46 $3.46 $3.23 $3.36 $3.36 72,001
2018-05-10 $3.44 $3.46 $3.40 $3.45 $3.45 16,671
2018-05-09 $3.40 $3.45 $3.38 $3.41 $3.41 29,703
2018-05-08 $3.40 $3.48 $3.40 $3.45 $3.45 15,482
2018-05-07 $3.45 $3.46 $3.36 $3.40 $3.40 14,861
2018-05-04 $3.26 $3.50 $3.26 $3.45 $3.45 53,161
2018-05-03 $3.28 $3.31 $3.27 $3.29 $3.29 12,296
2018-05-02 $3.28 $3.29 $3.25 $3.28 $3.28 23,406
2018-05-01 $3.34 $3.34 $3.18 $3.29 $3.29 37,273
2018-04-30 $3.28 $3.35 $3.20 $3.34 $3.34 37,207
2018-04-27 $3.16 $3.30 $3.16 $3.28 $3.28 111,924
2018-04-26 $3.13 $3.17 $3.13 $3.17 $3.17 23,077
2018-04-25 $3.10 $3.17 $3.10 $3.15 $3.15 29,767
2018-04-24 $3.13 $3.14 $3.09 $3.12 $3.12 22,094
2018-04-23 $3.20 $3.23 $3.11 $3.15 $3.15 61,992
2018-04-20 $3.03 $3.29 $3.03 $3.27 $3.27 95,428
2018-04-19 $3.06 $3.06 $3.02 $3.06 $3.06 7,938
2018-04-18 $2.97 $3.05 $2.97 $3.05 $3.05 15,824
2018-04-17 $2.99 $3.08 $2.99 $3.00 $3.00 12,319
2018-04-16 $2.96 $3.07 $2.96 $3.00 $3.00 45,798
2018-04-13 $3.00 $3.04 $2.86 $3.00 $3.00 7,853
2018-04-12 $3.00 $3.05 $2.99 $3.03 $3.03 11,546
2018-04-11 $3.08 $3.10 $3.00 $3.03 $3.03 11,609
2018-04-10 $3.02 $3.11 $2.98 $3.10 $3.10 23,900
2018-04-09 $3.02 $3.02 $2.90 $2.97 $2.97 30,706
2018-04-06 $2.94 $3.02 $2.84 $2.99 $2.99 8,315
2018-04-05 $3.11 $3.12 $2.80 $3.00 $3.00 35,382
2018-04-04 $2.99 $3.10 $2.98 $3.09 $3.09 50,989
2018-04-03 $2.87 $2.99 $2.87 $2.96 $2.96 22,716
2018-04-02 $2.94 $2.94 $2.80 $2.89 $2.89 41,163
2018-03-29 $2.88 $2.89 $2.79 $2.86 $2.86 16,266
2018-03-28 $2.94 $2.99 $2.89 $2.92 $2.92 22,373
2018-03-27 $3.00 $3.05 $2.95 $3.01 $3.01 65,153
2018-03-26 $2.93 $3.05 $2.85 $3.04 $3.04 77,608
2018-03-23 $2.92 $2.93 $2.75 $2.88 $2.88 38,989
2018-03-22 $2.85 $2.90 $2.75 $2.90 $2.90 52,092
2018-03-21 $2.88 $3.09 $2.66 $2.92 $2.92 270,682
2018-03-20 $2.37 $2.54 $2.37 $2.47 $2.47 24,674
2018-03-19 $2.44 $2.44 $2.35 $2.37 $2.37 17,661
2018-03-16 $2.40 $2.49 $2.38 $2.41 $2.41 10,314
2018-03-15 $2.30 $2.35 $2.25 $2.35 $2.35 13,845
2018-03-14 $2.31 $2.31 $2.25 $2.25 $2.25 11,167
2018-03-13 $2.27 $2.32 $2.23 $2.24 $2.24 8,654
2018-03-12 $2.26 $2.35 $2.23 $2.24 $2.24 23,414
2018-03-09 $2.28 $2.31 $2.24 $2.26 $2.26 6,020
2018-03-08 $2.31 $2.34 $2.24 $2.24 $2.24 6,708
2018-03-07 $2.31 $2.37 $2.30 $2.30 $2.30 15,337
2018-03-06 $2.35 $2.38 $2.31 $2.34 $2.34 16,091
2018-03-05 $2.30 $2.37 $2.30 $2.33 $2.33 14,412
2018-03-02 $2.30 $2.35 $2.30 $2.31 $2.31 8,896
2018-03-01 $2.27 $2.35 $2.27 $2.30 $2.30 16,232
2018-02-28 $2.29 $2.31 $2.22 $2.22 $2.22 22,351
2018-02-27 $2.36 $2.40 $2.28 $2.29 $2.29 14,218
2018-02-26 $2.31 $2.40 $2.31 $2.33 $2.33 16,537
2018-02-23 $2.29 $2.35 $2.29 $2.31 $2.31 8,056
2018-02-22 $2.29 $2.37 $2.29 $2.30 $2.30 20,021
2018-02-21 $2.30 $2.31 $2.27 $2.29 $2.29 24,049
2018-02-20 $2.40 $2.43 $2.26 $2.30 $2.30 13,821
2018-02-16 $2.33 $2.40 $2.33 $2.40 $2.40 11,032
2018-02-15 $2.40 $2.40 $2.29 $2.34 $2.34 13,466
2018-02-14 $2.25 $2.40 $2.19 $2.40 $2.40 18,498
2018-02-13 $2.28 $2.28 $2.21 $2.26 $2.26 3,161
2018-02-12 $2.19 $2.29 $2.18 $2.23 $2.23 7,593
2018-02-09 $2.21 $2.31 $2.14 $2.20 $2.20 31,863
2018-02-08 $2.29 $2.29 $2.25 $2.25 $2.25 4,072
2018-02-07 $2.30 $2.31 $2.26 $2.29 $2.29 7,078
2018-02-06 $2.31 $2.32 $2.21 $2.32 $2.32 9,701
2018-02-05 $2.11 $2.34 $2.11 $2.34 $2.34 17,910
2018-02-02 $2.28 $2.28 $2.05 $2.26 $2.26 40,052
2018-02-01 $2.28 $2.30 $2.28 $2.28 $2.28 3,874
2018-01-31 $2.29 $2.31 $2.29 $2.29 $2.29 6,829
2018-01-30 $2.30 $2.31 $2.29 $2.29 $2.29 7,936
2018-01-29 $2.42 $2.42 $2.30 $2.30 $2.30 17,711
2018-01-26 $2.43 $2.45 $2.32 $2.45 $2.45 13,009
2018-01-25 $2.33 $2.47 $2.33 $2.46 $2.46 22,682
2018-01-24 $2.31 $2.33 $2.29 $2.32 $2.32 17,223
2018-01-23 $2.28 $2.37 $2.28 $2.30 $2.30 16,294
2018-01-22 $2.40 $2.41 $2.30 $2.30 $2.30 26,395
2018-01-19 $2.38 $2.45 $2.38 $2.40 $2.40 9,628
2018-01-18 $2.40 $2.41 $2.38 $2.38 $2.38 5,862
2018-01-17 $2.40 $2.43 $2.40 $2.40 $2.40 9,608
2018-01-16 $2.40 $2.52 $2.40 $2.50 $2.50 36,378
2018-01-12 $2.51 $2.56 $2.38 $2.39 $2.39 48,693
2018-01-11 $2.54 $2.57 $2.50 $2.50 $2.50 56,675
2018-01-10 $2.55 $2.60 $2.52 $2.52 $2.52 11,181
2018-01-09 $2.66 $2.68 $2.60 $2.62 $2.62 12,242
2018-01-08 $2.75 $2.75 $2.60 $2.68 $2.68 28,165
2018-01-05 $2.82 $2.82 $2.60 $2.77 $2.77 17,872
2018-01-04 $2.67 $2.80 $2.61 $2.80 $2.80 31,811
2018-01-03 $2.63 $2.67 $2.60 $2.67 $2.67 34,591
2018-01-02 $2.65 $2.66 $2.59 $2.62 $2.62 29,086
2017-12-29 $2.60 $2.71 $2.53 $2.70 $2.70 80,522
2017-12-28 $2.54 $2.60 $2.53 $2.58 $2.58 31,181
2017-12-27 $2.60 $2.60 $2.54 $2.54 $2.54 33,235
2017-12-26 $2.62 $2.64 $2.58 $2.63 $2.63 16,663
2017-12-22 $2.75 $2.75 $2.57 $2.64 $2.64 16,740
2017-12-21 $2.75 $2.75 $2.65 $2.71 $2.71 20,792
2017-12-20 $2.60 $2.75 $2.55 $2.72 $2.72 13,755
2017-12-19 $2.69 $2.86 $2.50 $2.50 $2.50 72,157
2017-12-18 $2.55 $2.85 $2.55 $2.62 $2.62 41,137
2017-12-15 $2.89 $2.90 $2.52 $2.52 $2.52 36,172
2017-12-14 $2.94 $2.99 $2.77 $2.86 $2.86 75,667
2017-12-13 $2.66 $3.00 $2.62 $2.78 $2.78 57,805
2017-12-12 $2.71 $2.78 $2.61 $2.71 $2.71 15,039
2017-12-11 $2.76 $2.80 $2.63 $2.70 $2.70 31,700
2017-12-08 $2.73 $2.80 $2.65 $2.79 $2.79 38,089
2017-12-07 $2.60 $2.80 $2.57 $2.78 $2.78 34,167
2017-12-06 $2.79 $2.79 $2.52 $2.60 $2.60 17,984
2017-12-05 $2.53 $2.89 $2.51 $2.72 $2.72 33,394
2017-12-04 $2.45 $2.57 $2.45 $2.55 $2.55 27,817
2017-12-01 $2.49 $2.49 $2.42 $2.49 $2.49 12,445
2017-11-30 $2.45 $2.50 $2.40 $2.46 $2.46 11,532
2017-11-29 $2.49 $2.51 $2.41 $2.48 $2.48 7,034
2017-11-28 $2.40 $2.49 $2.38 $2.48 $2.48 37,452
2017-11-27 $2.42 $2.50 $2.35 $2.39 $2.39 27,137
2017-11-24 $2.54 $2.54 $2.40 $2.43 $2.43 18,742
2017-11-22 $2.45 $2.54 $2.41 $2.52 $2.52 9,078
2017-11-21 $2.50 $2.50 $2.39 $2.43 $2.43 26,908
2017-11-20 $2.50 $2.52 $2.43 $2.46 $2.46 27,170
2017-11-17 $2.63 $2.63 $2.40 $2.48 $2.48 13,234
2017-11-16 $2.46 $2.48 $2.43 $2.48 $2.48 6,940
2017-11-15 $2.48 $2.53 $2.47 $2.50 $2.50 8,140
2017-11-14 $2.52 $2.79 $2.43 $2.46 $2.46 15,800
2017-11-13 $2.43 $2.54 $2.20 $2.53 $2.53 109,317
2017-11-10 $2.76 $2.97 $2.32 $2.32 $2.32 101,169
2017-11-09 $2.92 $2.96 $2.75 $2.77 $2.77 26,034
2017-11-08 $2.99 $3.02 $2.90 $3.02 $3.02 6,410
2017-11-07 $2.98 $2.99 $2.90 $2.95 $2.95 9,640
2017-11-06 $2.99 $3.00 $2.94 $2.97 $2.97 18,430
2017-11-03 $2.88 $2.97 $2.86 $2.91 $2.91 24,869
2017-11-02 $2.93 $2.99 $2.88 $2.93 $2.93 16,886
2017-11-01 $2.96 $2.99 $2.86 $2.93 $2.93 11,124
2017-10-31 $2.90 $3.04 $2.90 $3.02 $3.02 19,601
2017-10-30 $2.88 $2.99 $2.81 $2.85 $2.85 35,384
2017-10-27 $3.02 $3.02 $2.87 $2.87 $2.87 14,016
2017-10-26 $3.04 $3.04 $2.90 $3.04 $3.04 9,188
2017-10-25 $3.01 $3.01 $2.99 $3.00 $3.00 1,223
2017-10-24 $2.98 $2.99 $2.97 $2.98 $2.98 4,506
2017-10-23 $3.00 $3.01 $2.96 $2.97 $2.97 3,387
2017-10-20 $2.95 $3.05 $2.95 $3.00 $3.00 28,550
2017-10-19 $3.02 $3.02 $2.95 $2.95 $2.95 3,859
2017-10-18 $3.00 $3.05 $2.97 $2.99 $2.99 9,413
2017-10-17 $2.98 $3.09 $2.96 $2.97 $2.97 19,768
2017-10-16 $2.99 $3.00 $2.90 $2.96 $2.96 11,517
2017-10-13 $3.04 $3.14 $2.90 $2.96 $2.96 107,488
2017-10-12 $3.12 $3.17 $3.02 $3.02 $3.02 14,212
2017-10-11 $3.12 $3.22 $3.10 $3.10 $3.10 12,513
2017-10-10 $3.18 $3.21 $3.14 $3.15 $3.15 12,457
2017-10-09 $3.26 $3.38 $3.18 $3.18 $3.18 7,166
2017-10-06 $3.33 $3.33 $3.21 $3.25 $3.25 8,609
2017-10-05 $3.18 $3.30 $3.16 $3.28 $3.28 25,247
2017-10-04 $3.16 $3.19 $3.16 $3.17 $3.17 8,873
2017-10-03 $3.18 $3.25 $3.15 $3.15 $3.15 29,340
2017-10-02 $3.18 $3.22 $3.16 $3.16 $3.16 13,099
2017-09-29 $3.24 $3.24 $3.19 $3.19 $3.19 3,968
2017-09-28 $3.25 $3.25 $3.22 $3.25 $3.25 6,111
2017-09-27 $3.25 $3.28 $3.19 $3.25 $3.25 12,719
2017-09-26 $3.15 $3.28 $3.13 $3.19 $3.19 13,019
2017-09-25 $3.30 $3.34 $3.16 $3.31 $3.31 54,752
2017-09-22 $3.27 $3.29 $3.11 $3.29 $3.29 40,318
2017-09-21 $3.26 $3.30 $3.23 $3.28 $3.28 16,302
2017-09-20 $3.14 $3.30 $3.09 $3.30 $3.30 46,210
2017-09-19 $3.13 $3.13 $3.06 $3.10 $3.10 18,792
2017-09-18 $3.05 $3.18 $3.05 $3.12 $3.12 8,538
2017-09-15 $3.18 $3.25 $3.04 $3.04 $3.04 18,288
2017-09-14 $3.16 $3.27 $3.16 $3.18 $3.18 26,048
2017-09-13 $3.28 $3.30 $3.09 $3.16 $3.16 24,349
2017-09-12 $3.26 $3.30 $3.26 $3.28 $3.28 2,278
2017-09-11 $3.30 $3.30 $3.26 $3.30 $3.30 18,631
2017-09-08 $3.28 $3.37 $3.25 $3.37 $3.37 23,284
2017-09-07 $3.27 $3.31 $3.22 $3.22 $3.22 52,408
2017-09-06 $3.30 $3.30 $3.16 $3.27 $3.27 19,639
2017-09-05 $3.00 $3.11 $3.00 $3.10 $3.10 15,920
2017-09-01 $3.06 $3.07 $3.00 $3.03 $3.03 9,465
2017-08-31 $3.05 $3.14 $3.00 $3.00 $3.00 12,482
2017-08-30 $2.95 $3.09 $2.95 $3.06 $3.06 9,282
2017-08-29 $3.00 $3.07 $3.00 $3.07 $3.07 3,360
2017-08-28 $3.00 $3.07 $2.99 $3.00 $3.00 18,183
2017-08-25 $3.06 $3.13 $3.02 $3.06 $3.06 8,890
2017-08-24 $3.12 $3.13 $3.00 $3.07 $3.07 11,258
2017-08-23 $3.12 $3.14 $3.10 $3.10 $3.10 5,610
2017-08-22 $3.23 $3.23 $3.10 $3.11 $3.11 8,506
2017-08-21 $3.27 $3.27 $3.17 $3.22 $3.22 10,403
2017-08-18 $3.13 $3.27 $3.11 $3.27 $3.27 10,059
2017-08-17 $3.24 $3.29 $3.20 $3.21 $3.21 4,583
2017-08-16 $3.22 $3.29 $3.20 $3.27 $3.27 4,812
2017-08-15 $3.23 $3.30 $3.20 $3.29 $3.29 17,373
2017-08-14 $3.46 $3.46 $3.18 $3.30 $3.30 7,096
2017-08-11 $3.17 $3.38 $3.17 $3.27 $3.27 19,335
2017-08-10 $3.20 $3.26 $3.18 $3.22 $3.22 7,767
2017-08-09 $3.27 $3.33 $3.20 $3.22 $3.22 10,114
2017-08-08 $3.42 $3.42 $3.28 $3.30 $3.30 8,339
2017-08-07 $3.38 $3.49 $3.29 $3.38 $3.38 18,761
2017-08-04 $3.40 $3.40 $3.27 $3.40 $3.40 22,730
2017-08-03 $3.50 $3.50 $3.29 $3.33 $3.33 21,506
2017-08-02 $3.40 $3.48 $3.31 $3.48 $3.48 17,329
2017-08-01 $3.50 $3.50 $3.41 $3.44 $3.44 9,008
2017-07-31 $3.50 $3.50 $3.42 $3.46 $3.46 21,399
2017-07-28 $3.50 $3.50 $3.36 $3.49 $3.49 25,944
2017-07-27 $3.36 $3.36 $3.32 $3.35 $3.35 9,911
2017-07-26 $3.29 $3.40 $3.28 $3.33 $3.33 17,028
2017-07-25 $3.33 $3.40 $3.26 $3.26 $3.26 32,501
2017-07-24 $3.35 $3.35 $3.28 $3.30 $3.30 17,599
2017-07-21 $3.38 $3.38 $3.29 $3.30 $3.30 25,374
2017-07-20 $3.25 $3.38 $3.25 $3.35 $3.35 25,966
2017-07-19 $3.27 $3.30 $3.25 $3.27 $3.27 7,851
2017-07-18 $3.33 $3.33 $3.25 $3.30 $3.30 16,983
2017-07-17 $3.37 $3.37 $3.28 $3.30 $3.30 23,531
2017-07-14 $3.30 $3.31 $3.22 $3.31 $3.31 20,432
2017-07-13 $3.24 $3.29 $3.21 $3.26 $3.26 8,636
2017-07-12 $3.25 $3.29 $3.17 $3.27 $3.27 54,347
2017-07-11 $3.32 $3.32 $3.17 $3.18 $3.18 15,073
2017-07-10 $3.38 $3.38 $3.20 $3.24 $3.24 22,035
2017-07-07 $3.30 $3.34 $3.24 $3.33 $3.33 44,915
2017-07-06 $3.28 $3.33 $3.20 $3.23 $3.23 19,776
2017-07-05 $3.35 $3.35 $3.21 $3.23 $3.23 25,784
2017-07-03 $3.33 $3.37 $3.29 $3.31 $3.31 9,006
2017-06-30 $3.40 $3.40 $3.25 $3.33 $3.33 19,720
2017-06-29 $3.36 $3.36 $3.30 $3.32 $3.32 8,734
2017-06-28 $3.40 $3.47 $3.30 $3.32 $3.32 17,124
2017-06-27 $3.45 $3.49 $3.32 $3.35 $3.35 21,321
2017-06-26 $3.46 $3.59 $3.30 $3.44 $3.44 70,028
2017-06-23 $3.40 $3.50 $3.29 $3.50 $3.50 32,158
2017-06-22 $3.36 $3.41 $3.28 $3.40 $3.40 26,900
2017-06-21 $3.37 $3.39 $3.25 $3.36 $3.36 188,418
2017-06-20 $3.38 $3.42 $3.21 $3.21 $3.21 48,739
2017-06-19 $3.35 $3.40 $3.30 $3.40 $3.40 17,270
2017-06-16 $3.47 $3.47 $3.28 $3.28 $3.28 101,265
2017-06-15 $3.34 $3.49 $3.34 $3.36 $3.36 111,528
2017-06-14 $3.47 $3.50 $3.28 $3.29 $3.29 35,600
2017-06-13 $3.68 $3.68 $3.42 $3.43 $3.43 12,629
2017-06-12 $3.49 $3.68 $3.46 $3.68 $3.68 13,628
2017-06-09 $3.55 $3.55 $3.41 $3.45 $3.45 13,829
2017-06-08 $3.54 $3.55 $3.41 $3.41 $3.41 43,410
2017-06-07 $3.59 $3.59 $3.41 $3.43 $3.43 59,091
2017-06-06 $3.62 $3.67 $3.42 $3.47 $3.47 24,989
2017-06-05 $3.64 $3.70 $3.41 $3.59 $3.59 33,597
2017-06-02 $3.47 $3.53 $3.36 $3.53 $3.53 36,591
2017-06-01 $3.34 $3.45 $3.34 $3.42 $3.42 27,161
2017-05-31 $3.44 $3.44 $3.38 $3.38 $3.38 5,258
2017-05-30 $3.57 $3.57 $3.43 $3.45 $3.45 23,239
2017-05-26 $3.39 $3.51 $3.34 $3.51 $3.51 14,636
2017-05-25 $3.35 $3.57 $3.29 $3.57 $3.57 12,175
2017-05-24 $3.36 $3.45 $3.04 $3.29 $3.29 83,721
2017-05-23 $3.50 $3.55 $3.40 $3.42 $3.42 37,630
2017-05-22 $3.75 $3.75 $3.55 $3.55 $3.55 70,847
2017-05-19 $3.97 $4.17 $3.71 $3.75 $3.75 96,676
2017-05-18 $3.98 $4.08 $3.98 $4.02 $4.02 21,645
2017-05-17 $3.74 $3.99 $3.74 $3.99 $3.99 2,415
2017-05-16 $3.77 $3.77 $3.70 $3.71 $3.71 10,395
2017-05-15 $3.80 $3.83 $3.76 $3.80 $3.80 16,234
2017-05-12 $3.79 $3.80 $3.79 $3.80 $3.80 640
2017-05-11 $3.83 $3.99 $3.73 $3.81 $3.81 8,778
2017-05-10 $3.70 $3.88 $3.70 $3.87 $3.87 4,363
2017-05-09 $3.67 $3.68 $3.67 $3.68 $3.68 14,944
2017-05-08 $3.68 $3.69 $3.67 $3.69 $3.69 4,395
2017-05-05 $3.67 $3.68 $3.66 $3.68 $3.68 16,594
2017-05-04 $3.73 $3.74 $3.68 $3.68 $3.68 8,335
2017-05-03 $3.66 $3.73 $3.66 $3.67 $3.67 7,100
2017-05-02 $3.67 $3.71 $3.67 $3.71 $3.71 2,631
2017-05-01 $3.74 $3.74 $3.74 $3.74 $3.74 32
2017-04-28 $3.74 $3.74 $3.74 $3.74 $3.74 235
2017-04-27 $3.78 $3.78 $3.72 $3.72 $3.72 1,485
2017-04-26 $3.65 $3.78 $3.65 $3.74 $3.74 8,154
2017-04-25 $3.64 $3.74 $3.64 $3.70 $3.70 7,843
2017-04-24 $3.68 $3.71 $3.66 $3.66 $3.66 555
2017-04-21 $3.69 $3.73 $3.62 $3.73 $3.73 21,695
2017-04-20 $3.62 $3.70 $3.61 $3.66 $3.66 11,759
2017-04-19 $3.61 $3.63 $3.61 $3.63 $3.63 2,152
2017-04-18 $3.65 $3.80 $3.64 $3.64 $3.64 7,549
2017-04-17 $3.63 $3.66 $3.63 $3.66 $3.66 1,187
2017-04-13 $3.74 $3.75 $3.60 $3.68 $3.68 15,408
2017-04-12 $3.69 $3.69 $3.60 $3.69 $3.69 6,787
2017-04-11 $3.75 $3.75 $3.65 $3.65 $3.65 1,729
2017-04-10 $3.75 $3.78 $3.75 $3.78 $3.78 9,423
2017-04-07 $3.66 $3.77 $3.66 $3.77 $3.77 5,763
2017-04-06 $3.78 $3.78 $3.64 $3.69 $3.69 8,336
2017-04-05 $3.80 $3.80 $3.65 $3.73 $3.73 13,505
2017-04-04 $3.79 $3.85 $3.79 $3.80 $3.80 5,278
2017-04-03 $3.88 $3.88 $3.69 $3.69 $3.69 6,512
2017-03-31 $3.75 $3.83 $3.75 $3.79 $3.79 11,991
2017-03-30 $3.98 $3.98 $3.78 $3.81 $3.81 14,991
2017-03-29 $3.72 $3.80 $3.67 $3.78 $3.78 9,194
2017-03-28 $3.95 $3.95 $3.69 $3.69 $3.69 8,261
2017-03-27 $3.72 $3.87 $3.72 $3.87 $3.87 9,362
2017-03-24 $3.73 $3.73 $3.73 $3.73 $3.73 170
2017-03-23 $3.77 $3.78 $3.72 $3.72 $3.72 6,095
2017-03-22 $3.86 $4.04 $3.77 $3.77 $3.77 18,097
2017-03-21 $3.84 $3.84 $3.82 $3.82 $3.82 1,161
2017-03-20 $3.90 $3.90 $3.85 $3.86 $3.86 1,269
2017-03-17 $3.79 $3.85 $3.79 $3.85 $3.85 6,581
2017-03-16 $3.82 $3.85 $3.77 $3.79 $3.79 5,232
2017-03-15 $3.78 $3.85 $3.75 $3.75 $3.75 6,704
2017-03-14 $3.99 $3.99 $3.76 $3.84 $3.84 6,110
2017-03-13 $3.80 $4.04 $3.75 $4.04 $4.04 9,434
2017-03-10 $3.95 $3.95 $3.59 $3.77 $3.77 17,164
2017-03-09 $3.79 $3.89 $3.79 $3.88 $3.88 9,194
2017-03-08 $3.62 $3.80 $3.62 $3.74 $3.74 7,338
2017-03-07 $3.69 $3.90 $3.55 $3.64 $3.64 16,985
2017-03-06 $3.70 $3.71 $3.53 $3.60 $3.60 9,357
2017-03-03 $3.83 $3.83 $3.56 $3.56 $3.56 5,554
2017-03-02 $3.53 $3.84 $3.53 $3.65 $3.65 2,074
2017-03-01 $3.75 $3.78 $3.50 $3.50 $3.50 22,129
2017-02-28 $3.83 $3.89 $3.75 $3.75 $3.75 9,861
2017-02-27 $3.82 $3.82 $3.75 $3.80 $3.80 19,255
2017-02-24 $3.81 $3.89 $3.81 $3.89 $3.89 15,685
2017-02-23 $3.92 $3.92 $3.80 $3.81 $3.81 2,360
2017-02-22 $3.92 $3.92 $3.92 $3.92 $3.92 346
2017-02-21 $3.92 $3.95 $3.90 $3.95 $3.95 2,808
2017-02-17 $3.88 $3.95 $3.85 $3.92 $3.92 10,242
2017-02-16 $3.83 $3.95 $3.81 $3.85 $3.85 17,502
2017-02-15 $3.83 $3.86 $3.82 $3.84 $3.84 1,856
2017-02-14 $3.90 $4.03 $3.82 $3.83 $3.83 8,117
2017-02-13 $4.04 $4.04 $3.79 $3.90 $3.90 14,141
2017-02-10 $4.01 $4.01 $3.74 $3.92 $3.92 39,363
2017-02-09 $4.05 $4.05 $4.01 $4.01 $4.01 11,162
2017-02-08 $4.08 $4.08 $4.07 $4.07 $4.07 4,099
2017-02-07 $4.03 $4.10 $4.01 $4.08 $4.08 3,905
2017-02-06 $4.12 $4.14 $4.01 $4.02 $4.02 11,976
2017-02-03 $4.09 $4.09 $4.09 $4.09 $4.09 1,094
2017-02-02 $4.15 $4.15 $4.05 $4.09 $4.09 7,179
2017-02-01 $4.12 $4.19 $4.01 $4.15 $4.15 9,964
2017-01-31 $4.20 $4.25 $4.10 $4.10 $4.10 21,577
2017-01-30 $4.24 $4.25 $4.24 $4.24 $4.24 3,438
2017-01-27 $4.10 $4.28 $4.09 $4.25 $4.25 17,740
2017-01-26 $4.20 $4.20 $4.08 $4.08 $4.08 4,474
2017-01-25 $4.00 $4.27 $4.00 $4.26 $4.26 18,795
2017-01-24 $4.10 $4.10 $4.03 $4.03 $4.03 2,686
2017-01-23 $4.18 $4.19 $4.06 $4.17 $4.17 5,631
2017-01-20 $4.06 $4.07 $4.06 $4.06 $4.06 4,499
2017-01-19 $4.12 $4.12 $4.12 $4.12 $4.12 266
2017-01-18 $4.06 $4.15 $4.04 $4.15 $4.15 2,754
2017-01-17 $4.02 $4.15 $4.00 $4.06 $4.06 28,061
2017-01-13 $4.00 $4.00 $4.00 $4.00 $4.00 97
2017-01-12 $4.05 $4.05 $3.90 $4.00 $4.00 41,498
2017-01-11 $4.25 $4.25 $3.96 $3.97 $3.97 16,084
2017-01-10 $4.10 $4.25 $4.05 $4.24 $4.24 11,571
2017-01-09 $4.24 $4.24 $3.97 $4.10 $4.10 4,343
2017-01-06 $4.20 $4.22 $3.95 $4.21 $4.21 27,476
2017-01-05 $3.94 $4.35 $3.91 $4.23 $4.23 24,198
2017-01-04 $3.84 $3.95 $3.81 $3.86 $3.86 22,555
2017-01-03 $4.20 $4.20 $3.84 $3.94 $3.94 3,944
2016-12-30 $3.95 $4.20 $3.95 $4.20 $4.20 11,391
2016-12-29 $3.81 $3.97 $3.80 $3.92 $3.92 20,280
2016-12-28 $3.99 $3.99 $3.92 $3.99 $3.99 2,353
2016-12-27 $3.82 $3.99 $3.80 $3.98 $3.98 13,908
2016-12-23 $3.80 $3.90 $3.80 $3.90 $3.90 6,115
2016-12-22 $3.85 $3.85 $3.85 $3.85 $3.85 96
2016-12-21 $3.80 $3.85 $3.80 $3.85 $3.85 1,060
2016-12-20 $3.98 $3.98 $3.80 $3.81 $3.81 1,050
2016-12-19 $4.03 $4.03 $3.75 $3.84 $3.84 859
2016-12-16 $3.76 $3.94 $3.75 $3.93 $3.93 7,041
2016-12-15 $3.75 $3.78 $3.75 $3.77 $3.77 5,398
2016-12-14 $3.77 $3.81 $3.77 $3.80 $3.80 2,969
2016-12-13 $3.76 $3.90 $3.75 $3.78 $3.78 3,987
2016-12-12 $3.90 $3.95 $3.75 $3.91 $3.91 12,442
2016-12-09 $3.96 $3.98 $3.95 $3.96 $3.96 4,160
2016-12-08 $3.95 $4.00 $3.94 $3.94 $3.94 6,343
2016-12-07 $3.95 $4.05 $3.95 $4.05 $4.05 7,791
2016-12-06 $3.92 $3.99 $3.92 $3.95 $3.95 7,740
2016-12-05 $4.00 $4.00 $3.91 $3.91 $3.91 245
2016-12-02 $4.05 $4.05 $3.99 $4.00 $4.00 4,741
2016-12-01 $4.19 $4.19 $4.19 $4.19 $4.19 10
2016-11-30 $4.18 $4.19 $4.00 $4.19 $4.19 12,681
2016-11-29 $4.05 $4.10 $4.05 $4.10 $4.10 2,459
2016-11-28 $4.17 $4.17 $4.04 $4.04 $4.04 5,230
2016-11-25 $4.04 $4.19 $4.04 $4.19 $4.19 451
2016-11-23 $4.19 $4.31 $4.11 $4.28 $4.28 16,950
2016-11-22 $4.20 $4.28 $4.00 $4.00 $4.00 13,145
2016-11-21 $4.20 $4.37 $4.00 $4.27 $4.27 15,030
2016-11-18 $4.15 $4.43 $4.15 $4.35 $4.35 1,270
2016-11-17 $4.58 $4.58 $4.58 $4.58 $4.58 0
2016-11-16 $4.58 $4.58 $4.58 $4.58 $4.58 84
2016-11-15 $4.58 $4.58 $4.58 $4.58 $4.58 323
2016-11-14 $4.45 $4.58 $4.45 $4.58 $4.58 812
2016-11-11 $4.36 $4.40 $4.17 $4.25 $4.25 1,960
2016-11-10 $4.35 $4.80 $4.28 $4.60 $4.60 32,382
2016-11-09 $4.10 $4.34 $4.10 $4.27 $4.27 4,145
2016-11-08 $4.16 $4.27 $4.15 $4.25 $4.25 1,841
2016-11-07 $4.34 $4.34 $4.20 $4.20 $4.20 675
2016-11-04 $4.12 $4.13 $4.10 $4.13 $4.13 816
2016-11-03 $4.50 $4.50 $4.10 $4.12 $4.12 2,836
2016-11-02 $4.40 $4.53 $4.30 $4.30 $4.30 5,100
2016-11-01 $4.03 $4.03 $4.03 $4.03 $4.03 100
2016-10-31 $4.30 $4.39 $4.30 $4.39 $4.39 550
2016-10-28 $4.37 $4.37 $4.14 $4.24 $4.24 8,845
2016-10-27 $4.33 $4.33 $4.33 $4.33 $4.33 495
2016-10-26 $4.09 $4.09 $4.09 $4.09 $4.09 0
2016-10-25 $4.05 $4.11 $4.02 $4.09 $4.09 2,684
2016-10-24 $4.39 $4.39 $4.30 $4.39 $4.39 679
2016-10-21 $4.02 $4.02 $4.02 $4.02 $4.02 0
2016-10-20 $4.36 $4.40 $3.99 $4.02 $4.02 8,081
2016-10-19 $4.25 $4.30 $4.05 $4.15 $4.15 17,721
2016-10-18 $4.44 $4.44 $4.28 $4.40 $4.40 1,750
2016-10-17 $4.35 $4.35 $4.35 $4.35 $4.35 41
2016-10-14 $4.17 $4.35 $4.17 $4.35 $4.35 525
2016-10-13 $4.04 $4.04 $4.04 $4.04 $4.04 359
2016-10-12 $4.25 $4.29 $4.05 $4.13 $4.13 1,101
2016-10-11 $4.17 $4.17 $4.15 $4.16 $4.16 1,804
2016-10-10 $4.24 $4.33 $4.24 $4.28 $4.28 2,652
2016-10-07 $4.25 $4.43 $4.23 $4.38 $4.38 4,458
2016-10-06 $4.18 $4.18 $4.18 $4.18 $4.18 143
2016-10-05 $4.02 $4.22 $3.99 $4.10 $4.10 14,975
2016-10-04 $4.13 $4.28 $3.91 $3.98 $3.98 13,373
2016-10-03 $4.03 $4.09 $3.98 $4.09 $4.09 8,013
2016-09-30 $4.10 $4.21 $4.10 $4.16 $4.16 4,280
2016-09-29 $4.21 $4.22 $4.00 $4.10 $4.10 13,461
2016-09-28 $4.28 $4.28 $4.26 $4.26 $4.26 917
2016-09-27 $4.19 $4.28 $4.19 $4.24 $4.24 1,388
2016-09-26 $4.26 $4.26 $4.06 $4.21 $4.21 2,060
2016-09-23 $4.10 $4.29 $4.10 $4.29 $4.29 3,552
2016-09-22 $4.17 $4.24 $4.02 $4.10 $4.10 10,807
2016-09-21 $4.19 $4.33 $4.12 $4.13 $4.13 31,215
2016-09-20 $4.24 $4.30 $4.12 $4.22 $4.22 47,589
2016-09-19 $4.30 $4.30 $4.11 $4.28 $4.28 13,762
2016-09-16 $4.75 $4.87 $4.09 $4.11 $4.11 69,159
2016-09-15 $4.74 $4.75 $4.68 $4.70 $4.70 17,715
2016-09-14 $4.50 $4.75 $4.50 $4.70 $4.70 26,615
2016-09-13 $4.49 $4.75 $4.32 $4.60 $4.60 30,250
2016-09-12 $4.59 $4.74 $4.43 $4.50 $4.50 25,926
2016-09-09 $4.50 $4.75 $4.45 $4.75 $4.75 22,291
2016-09-08 $4.21 $4.75 $4.21 $4.74 $4.74 43,690
2016-09-07 $4.70 $4.74 $4.22 $4.36 $4.36 24,869
2016-09-06 $4.23 $4.67 $4.23 $4.49 $4.49 29,678
2016-09-02 $4.30 $4.30 $4.27 $4.27 $4.27 1,644
2016-09-01 $4.31 $4.31 $4.31 $4.31 $4.31 5
2016-08-31 $4.28 $4.40 $4.21 $4.31 $4.31 3,050
2016-08-30 $4.42 $4.46 $4.42 $4.46 $4.46 246
2016-08-29 $4.41 $4.50 $4.41 $4.50 $4.50 1,154
2016-08-26 $4.23 $4.30 $4.15 $4.21 $4.21 13,294
2016-08-25 $4.58 $4.58 $4.20 $4.37 $4.37 18,575
2016-08-24 $4.80 $4.95 $4.58 $4.60 $4.60 22,850
2016-08-23 $4.97 $5.02 $4.49 $4.50 $4.50 29,071
2016-08-22 $5.02 $5.02 $4.97 $4.98 $4.98 3,196
2016-08-19 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-08-18 $5.00 $5.00 $5.00 $5.00 $5.00 201
2016-08-17 $5.03 $5.03 $5.03 $5.03 $5.03 894
2016-08-16 $5.02 $5.02 $5.02 $5.02 $5.02 400
2016-08-15 $5.01 $5.01 $5.01 $5.01 $5.01 0
2016-08-12 $5.01 $5.01 $5.01 $5.01 $5.01 100
2016-08-11 $4.97 $5.01 $4.97 $5.01 $5.01 1,794
2016-08-10 $5.00 $5.06 $5.00 $5.01 $5.01 1,854
2016-08-09 $5.01 $5.01 $4.90 $4.91 $4.91 2,025
2016-08-08 $4.92 $5.05 $4.92 $5.04 $5.04 763
2016-08-05 $5.08 $5.11 $4.92 $5.03 $5.03 4,677
2016-08-04 $5.04 $5.10 $5.00 $5.01 $5.01 2,275
2016-08-03 $5.15 $5.15 $4.97 $5.04 $5.04 2,523
2016-08-02 $5.11 $5.15 $4.75 $5.08 $5.08 8,654
2016-08-01 $5.20 $5.20 $5.01 $5.06 $5.06 1,721
2016-07-29 $5.07 $5.07 $5.05 $5.05 $5.05 3,055
2016-07-28 $4.98 $4.98 $4.98 $4.98 $4.98 65
2016-07-27 $4.85 $4.99 $4.85 $4.98 $4.98 1,580
2016-07-26 $4.90 $5.11 $4.90 $5.11 $5.11 416
2016-07-25 $4.75 $4.86 $4.75 $4.86 $4.86 4,930
2016-07-22 $5.11 $5.11 $5.08 $5.08 $5.08 1,447
2016-07-21 $5.07 $5.07 $5.07 $5.07 $5.07 308
2016-07-20 $5.07 $5.07 $5.07 $5.07 $5.07 1,003
2016-07-19 $5.10 $5.17 $5.10 $5.11 $5.11 4,025
2016-07-18 $5.09 $5.10 $5.08 $5.10 $5.10 2,901
2016-07-15 $4.79 $4.79 $4.79 $4.79 $4.79 1,083
2016-07-14 $5.10 $5.10 $4.96 $4.98 $4.98 4,523
2016-07-13 $4.93 $4.93 $4.93 $4.93 $4.93 122
2016-07-12 $4.79 $4.97 $4.79 $4.93 $4.93 4,345
2016-07-11 $4.68 $4.68 $4.68 $4.68 $4.68 112
2016-07-08 $4.98 $4.98 $4.98 $4.98 $4.98 310
2016-07-07 $4.82 $4.98 $4.82 $4.98 $4.98 507
2016-07-06 $5.00 $5.00 $5.00 $5.00 $5.00 36
2016-07-05 $5.00 $5.00 $5.00 $5.00 $5.00 137
2016-07-01 $5.10 $5.10 $5.10 $5.10 $5.10 21
2016-06-30 $4.93 $5.14 $4.63 $5.10 $5.10 8,230
2016-06-29 $4.98 $5.00 $4.64 $4.64 $4.64 6,819
2016-06-28 $4.64 $4.90 $4.56 $4.70 $4.70 8,255
2016-06-27 $4.50 $4.95 $4.50 $4.73 $4.73 2,016
2016-06-24 $4.62 $4.96 $4.34 $4.93 $4.93 11,000
2016-06-23 $4.10 $4.59 $4.10 $4.46 $4.46 2,595
2016-06-22 $4.55 $4.55 $4.32 $4.35 $4.35 1,831
2016-06-21 $4.50 $4.67 $4.45 $4.45 $4.45 1,221
2016-06-20 $4.29 $4.29 $4.29 $4.29 $4.29 207
2016-06-17 $4.50 $4.66 $4.13 $4.13 $4.13 5,774
2016-06-16 $4.35 $4.50 $4.35 $4.50 $4.50 2,253
2016-06-15 $4.41 $4.56 $4.08 $4.27 $4.27 15,484
2016-06-14 $4.81 $4.81 $4.14 $4.64 $4.64 9,749
2016-06-13 $4.86 $4.86 $4.64 $4.64 $4.64 646
2016-06-10 $4.52 $4.52 $4.52 $4.52 $4.52 100
2016-06-09 $4.45 $4.80 $4.27 $4.80 $4.80 9,166
2016-06-08 $4.32 $4.64 $4.31 $4.47 $4.47 2,481
2016-06-07 $4.54 $4.89 $4.12 $4.56 $4.56 12,932
2016-06-06 $4.12 $4.54 $4.12 $4.37 $4.37 3,798
2016-06-03 $4.33 $4.33 $4.28 $4.30 $4.30 4,700
2016-06-02 $4.47 $4.55 $4.24 $4.25 $4.25 2,764
2016-06-01 $4.73 $4.86 $4.33 $4.34 $4.34 4,974
2016-05-31 $4.35 $4.68 $4.35 $4.68 $4.68 2,468
2016-05-27 $4.70 $4.80 $4.32 $4.37 $4.37 10,435
2016-05-26 $4.83 $4.83 $4.31 $4.35 $4.35 12,127
2016-05-25 $4.82 $4.99 $4.52 $4.72 $4.72 13,604
2016-05-24 $4.59 $4.75 $4.45 $4.59 $4.59 7,316
2016-05-23 $4.69 $4.99 $4.33 $4.89 $4.89 13,024
2016-05-20 $3.94 $4.58 $3.94 $4.58 $4.58 8,824
2016-05-19 $3.85 $4.25 $3.64 $3.89 $3.89 16,731
2016-05-18 $3.77 $3.85 $3.59 $3.83 $3.83 15,811
2016-05-17 $4.30 $4.30 $3.76 $3.76 $3.76 13,169
2016-05-16 $4.46 $4.61 $4.35 $4.35 $4.35 5,161
2016-05-13 $4.72 $4.77 $4.39 $4.43 $4.43 16,631
2016-05-12 $4.34 $4.76 $4.20 $4.76 $4.76 4,894
2016-05-11 $4.90 $5.10 $4.51 $4.51 $4.51 114,376
2016-05-10 $4.38 $5.03 $4.38 $4.63 $4.63 14,406
2016-05-09 $5.08 $5.17 $4.98 $4.98 $4.98 13,574
2016-05-06 $5.30 $5.30 $4.98 $4.98 $4.98 7,943
2016-05-05 $4.90 $5.75 $4.89 $5.02 $5.02 53,560
2016-05-04 $4.19 $4.90 $4.07 $4.90 $4.90 48,360
2016-05-03 $3.89 $4.00 $3.85 $3.95 $3.95 11,408
2016-05-02 $3.75 $3.93 $3.61 $3.70 $3.70 1,594
2016-04-29 $3.75 $3.90 $3.54 $3.80 $3.80 14,718
2016-04-28 $3.93 $3.95 $3.50 $3.75 $3.75 11,892
2016-04-27 $3.95 $4.01 $3.53 $3.84 $3.84 5,393
2016-04-26 $3.73 $4.02 $3.50 $4.00 $4.00 14,832
2016-04-25 $3.99 $4.24 $3.83 $3.91 $3.91 23,063
2016-04-22 $4.23 $4.37 $4.00 $4.08 $4.08 6,216
2016-04-21 $4.19 $4.26 $3.96 $4.25 $4.25 8,584
2016-04-20 $4.04 $4.07 $4.02 $4.05 $4.05 3,038
2016-04-19 $3.89 $4.20 $3.89 $4.20 $4.20 5,296
2016-04-18 $4.10 $4.36 $3.82 $3.82 $3.82 9,421
2016-04-15 $4.62 $4.66 $3.82 $3.93 $3.93 20,624
2016-04-14 $4.62 $4.79 $4.14 $4.43 $4.43 11,885
2016-04-13 $4.61 $4.86 $4.61 $4.71 $4.71 4,887
2016-04-12 $4.15 $4.60 $4.15 $4.48 $4.48 4,969
2016-04-11 $3.90 $4.25 $3.88 $4.15 $4.15 15,454
2016-04-08 $3.88 $3.90 $3.86 $3.86 $3.86 4,617
2016-04-07 $3.91 $3.91 $3.91 $3.91 $3.91 56
2016-04-06 $3.85 $4.03 $3.85 $3.91 $3.91 912
2016-04-05 $3.82 $3.97 $3.81 $3.85 $3.85 12,111
2016-04-04 $3.75 $3.85 $3.75 $3.82 $3.82 6,560
2016-04-01 $3.77 $4.19 $3.77 $3.77 $3.77 16,281
2016-03-31 $3.84 $4.21 $3.82 $3.91 $3.91 7,294
2016-03-30 $4.25 $4.32 $3.57 $3.93 $3.93 43,175
2016-03-29 $4.75 $5.00 $4.27 $4.27 $4.27 17,793
2016-03-28 $5.95 $6.22 $4.53 $4.53 $4.53 78,461
2016-03-24 $5.25 $6.50 $5.00 $5.87 $5.87 64,452
2016-03-23 $5.20 $5.25 $5.15 $5.15 $5.15 11,802
2016-03-22 $4.99 $5.46 $4.91 $5.07 $5.07 35,808
2016-03-21 $4.50 $5.17 $4.50 $4.94 $4.94 18,532
2016-03-18 $4.10 $4.48 $4.10 $4.48 $4.48 847
2016-03-17 $4.10 $4.10 $4.10 $4.10 $4.10 2,534
2016-03-16 $4.09 $4.09 $4.09 $4.09 $4.09 0
2016-03-15 $4.01 $4.09 $4.01 $4.09 $4.09 1,158
2016-03-14 $4.09 $4.09 $4.09 $4.09 $4.09 58
2016-03-11 $4.07 $4.09 $4.06 $4.09 $4.09 4,145
2016-03-10 $4.10 $4.10 $3.97 $4.08 $4.08 2,310
2016-03-09 $3.95 $4.01 $3.95 $3.98 $3.98 4,854
2016-03-08 $4.01 $4.05 $4.00 $4.01 $4.01 6,006
2016-03-07 $4.10 $4.10 $3.91 $3.91 $3.91 781
2016-03-04 $3.98 $4.01 $3.93 $3.93 $3.93 2,866
2016-03-03 $3.98 $3.98 $3.95 $3.95 $3.95 2,507
2016-03-02 $4.02 $4.02 $4.02 $4.02 $4.02 236
2016-03-01 $4.02 $4.04 $3.85 $3.96 $3.96 10,867
2016-02-29 $4.05 $4.10 $4.04 $4.06 $4.06 7,151
2016-02-26 $4.05 $4.05 $4.02 $4.02 $4.02 2,363
2016-02-25 $4.05 $4.05 $3.84 $3.98 $3.98 2,840
2016-02-24 $4.04 $4.09 $3.94 $3.94 $3.94 16,965
2016-02-23 $3.69 $4.00 $3.69 $3.96 $3.96 4,736
2016-02-22 $3.35 $3.63 $3.35 $3.46 $3.46 1,671
2016-02-19 $3.99 $4.00 $3.95 $3.97 $3.97 3,662
2016-02-18 $3.94 $3.99 $3.93 $3.99 $3.99 23,434
2016-02-17 $3.95 $3.95 $3.72 $3.95 $3.95 4,001
2016-02-16 $2.80 $3.95 $2.80 $3.91 $3.91 10,318
2016-02-12 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-02-11 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-02-10 $3.50 $3.50 $3.50 $3.50 $3.50 100
2016-02-09 $3.71 $3.75 $3.40 $3.50 $3.50 3,777
2016-02-08 $3.30 $3.30 $3.30 $3.30 $3.30 318
2016-02-05 $3.43 $3.43 $3.43 $3.43 $3.43 11
2016-02-04 $3.68 $3.68 $3.30 $3.43 $3.43 850
2016-02-03 $3.41 $3.41 $3.41 $3.41 $3.41 88
2016-02-02 $3.45 $3.67 $3.40 $3.41 $3.41 13,922
2016-02-01 $3.34 $3.46 $3.34 $3.42 $3.42 9,233
2016-01-29 $3.65 $3.84 $3.39 $3.39 $3.39 2,837
2016-01-28 $3.31 $3.34 $3.31 $3.34 $3.34 605
2016-01-27 $3.89 $3.89 $3.58 $3.85 $3.85 8,232
2016-01-26 $3.35 $3.37 $3.35 $3.37 $3.37 6,120
2016-01-25 $3.00 $3.30 $3.00 $3.17 $3.17 32,527
2016-01-22 $3.05 $3.25 $2.93 $2.95 $2.95 5,044
2016-01-21 $3.60 $3.60 $2.90 $2.90 $2.90 9,159
2016-01-20 $3.09 $3.19 $2.85 $2.85 $2.85 1,342
2016-01-19 $3.00 $3.21 $2.93 $3.13 $3.13 3,461
2016-01-15 $3.20 $3.30 $3.10 $3.17 $3.17 4,548
2016-01-14 $3.11 $3.30 $3.00 $3.03 $3.03 6,486
2016-01-13 $3.15 $3.15 $3.01 $3.11 $3.11 5,268
2016-01-12 $3.23 $3.23 $3.01 $3.18 $3.18 2,106
2016-01-11 $3.53 $3.53 $3.27 $3.28 $3.28 1,776
2016-01-08 $3.56 $3.85 $3.54 $3.56 $3.56 2,616
2016-01-07 $3.77 $3.80 $3.55 $3.68 $3.68 5,538
2016-01-06 $3.64 $3.64 $3.64 $3.64 $3.64 0
2016-01-05 $3.64 $3.90 $3.44 $3.64 $3.64 3,302
2016-01-04 $3.50 $3.90 $3.31 $3.32 $3.32 13,361
2015-12-31 $3.37 $3.50 $3.28 $3.50 $3.50 33,303
2015-12-30 $3.00 $3.35 $2.99 $3.30 $3.30 4,193
2015-12-29 $3.06 $3.40 $3.00 $3.00 $3.00 9,342
2015-12-28 $3.70 $3.70 $3.06 $3.06 $3.06 23,148
2015-12-24 $3.05 $3.05 $3.05 $3.05 $3.05 0
2015-12-23 $3.21 $3.24 $3.00 $3.05 $3.05 10,961
2015-12-22 $3.70 $3.70 $3.01 $3.01 $3.01 4,852
2015-12-21 $3.36 $3.36 $3.09 $3.09 $3.09 830
2015-12-18 $3.58 $3.58 $2.70 $3.41 $3.41 87,975
2015-12-17 $2.89 $3.90 $2.80 $3.25 $3.25 25,053
2015-12-16 $2.81 $2.98 $2.80 $2.96 $2.96 5,559
2015-12-15 $3.06 $3.10 $2.82 $2.82 $2.82 13,014
2015-12-14 $3.25 $3.41 $2.46 $2.95 $2.95 41,583
2015-12-11 $3.31 $3.31 $3.28 $3.30 $3.30 7,844
2015-12-10 $3.49 $3.49 $3.26 $3.35 $3.35 4,328
2015-12-09 $3.30 $3.30 $3.26 $3.26 $3.26 1,105
2015-12-08 $3.44 $3.45 $3.26 $3.26 $3.26 9,574
2015-12-07 $3.80 $3.80 $3.35 $3.38 $3.38 41,602
2015-12-04 $3.82 $3.82 $3.68 $3.68 $3.68 4,368
2015-12-03 $3.90 $3.92 $3.90 $3.92 $3.92 1,850
2015-12-02 $3.90 $3.90 $3.85 $3.85 $3.85 1,556
2015-12-01 $3.80 $3.80 $3.80 $3.80 $3.80 0
2015-11-30 $3.81 $3.88 $3.80 $3.80 $3.80 4,700
2015-11-27 $3.81 $3.81 $3.81 $3.81 $3.81 0
2015-11-25 $3.88 $3.88 $3.80 $3.81 $3.81 2,700
2015-11-24 $3.62 $4.01 $3.50 $3.81 $3.81 7,653
2015-11-23 $3.81 $3.98 $3.81 $3.98 $3.98 1,914
2015-11-20 $4.04 $4.04 $4.04 $4.04 $4.04 75
2015-11-19 $4.04 $4.04 $4.04 $4.04 $4.04 172
2015-11-18 $3.86 $3.86 $3.86 $3.86 $3.86 50
2015-11-17 $3.86 $3.86 $3.86 $3.86 $3.86 0
2015-11-16 $3.86 $3.86 $3.86 $3.86 $3.86 18
2015-11-13 $4.01 $4.01 $3.82 $3.86 $3.86 2,133
2015-11-12 $3.81 $3.89 $3.81 $3.87 $3.87 1,533
2015-11-11 $3.90 $3.90 $3.66 $3.71 $3.71 3,352
2015-11-10 $3.74 $4.04 $3.74 $4.01 $4.01 5,051
2015-11-09 $3.90 $3.90 $3.51 $3.51 $3.51 7,950
2015-11-06 $3.71 $3.82 $3.71 $3.82 $3.82 622
2015-11-05 $3.74 $3.74 $3.50 $3.50 $3.50 2,976
2015-11-04 $3.90 $4.01 $3.59 $3.60 $3.60 11,150
2015-11-03 $3.79 $3.96 $3.74 $3.76 $3.76 5,954
2015-11-02 $4.00 $4.00 $3.76 $3.94 $3.94 4,755
2015-10-30 $4.09 $4.09 $4.05 $4.08 $4.08 3,003
2015-10-29 $4.07 $4.07 $4.07 $4.07 $4.07 660
2015-10-28 $4.02 $4.10 $3.99 $4.06 $4.06 8,060
2015-10-27 $3.76 $3.76 $3.76 $3.76 $3.76 218
2015-10-26 $3.72 $3.99 $3.70 $3.76 $3.76 2,246
2015-10-23 $3.72 $3.72 $3.72 $3.72 $3.72 243
2015-10-22 $4.01 $4.03 $3.72 $3.72 $3.72 793
2015-10-21 $4.04 $4.04 $3.86 $3.86 $3.86 700
2015-10-20 $3.58 $4.04 $3.58 $4.04 $4.04 8,207
2015-10-19 $4.01 $4.01 $3.78 $3.96 $3.96 4,259
2015-10-16 $3.74 $3.99 $3.72 $3.99 $3.99 2,600
2015-10-15 $3.69 $3.86 $3.59 $3.69 $3.69 3,307
2015-10-14 $3.46 $3.46 $3.28 $3.31 $3.31 4,125
2015-10-13 $3.28 $3.32 $3.28 $3.32 $3.32 5,149
2015-10-12 $3.52 $3.71 $3.31 $3.38 $3.38 2,713
2015-10-09 $3.89 $3.89 $3.50 $3.50 $3.50 301
2015-10-08 $3.35 $3.35 $3.35 $3.35 $3.35 302
2015-10-07 $3.25 $3.31 $3.25 $3.31 $3.31 1,622
2015-10-06 $3.25 $3.25 $3.25 $3.25 $3.25 69
2015-10-05 $3.45 $3.50 $3.25 $3.25 $3.25 3,474
2015-10-02 $3.06 $3.25 $3.06 $3.25 $3.25 650
2015-10-01 $3.27 $3.27 $3.15 $3.20 $3.20 5,300
2015-09-30 $3.45 $3.50 $3.43 $3.45 $3.45 7,002
2015-09-29 $3.32 $3.50 $3.30 $3.50 $3.50 14,542
2015-09-28 $3.55 $3.59 $3.30 $3.55 $3.55 19,141
2015-09-25 $3.57 $3.61 $3.56 $3.56 $3.56 3,847
2015-09-24 $3.65 $3.65 $3.63 $3.63 $3.63 1,176
2015-09-23 $3.68 $3.68 $3.68 $3.68 $3.68 292
2015-09-22 $3.30 $3.70 $3.30 $3.70 $3.70 1,607
2015-09-21 $3.67 $3.70 $3.64 $3.65 $3.65 4,214
2015-09-18 $3.71 $3.74 $3.50 $3.50 $3.50 8,131
2015-09-17 $3.75 $3.75 $3.75 $3.75 $3.75 2,103
2015-09-16 $3.70 $3.75 $3.70 $3.74 $3.74 5,344
2015-09-15 $3.60 $3.75 $3.60 $3.60 $3.60 4,274
2015-09-14 $3.75 $3.80 $3.58 $3.72 $3.72 2,286
2015-09-11 $3.79 $3.86 $3.75 $3.75 $3.75 1,892
2015-09-10 $3.51 $3.90 $3.50 $3.90 $3.90 7,912
2015-09-09 $4.09 $4.19 $3.85 $4.19 $4.19 1,455
2015-09-08 $4.14 $4.40 $3.95 $4.05 $4.05 24,689
2015-09-04 $4.10 $4.11 $4.10 $4.11 $4.11 3,790
2015-09-03 $4.10 $4.10 $3.85 $3.90 $3.90 2,145
2015-09-02 $4.05 $4.05 $3.95 $4.05 $4.05 1,386
2015-09-01 $3.80 $3.95 $3.80 $3.95 $3.95 4,799
2015-08-31 $3.87 $4.00 $3.87 $4.00 $4.00 1,464
2015-08-28 $3.89 $3.94 $3.89 $3.94 $3.94 300
2015-08-27 $3.50 $3.50 $3.50 $3.50 $3.50 136
2015-08-26 $3.39 $3.39 $3.39 $3.39 $3.39 70
2015-08-25 $3.15 $3.95 $3.15 $3.39 $3.39 5,281
2015-08-24 $3.50 $3.95 $2.62 $3.95 $3.95 12,374
2015-08-21 $3.95 $3.95 $3.95 $3.95 $3.95 124
2015-08-20 $4.05 $4.05 $4.05 $4.05 $4.05 100
2015-08-19 $4.05 $4.05 $4.05 $4.05 $4.05 1,098
2015-08-18 $4.05 $4.05 $4.05 $4.05 $4.05 15
2015-08-17 $4.10 $4.10 $3.99 $4.05 $4.05 1,470
2015-08-14 $4.07 $4.10 $3.90 $3.90 $3.90 6,550
2015-08-13 $4.00 $4.00 $4.00 $4.00 $4.00 200
2015-08-12 $4.05 $4.05 $4.00 $4.00 $4.00 3,495
2015-08-11 $4.06 $4.06 $4.06 $4.06 $4.06 322
2015-08-10 $4.05 $4.05 $4.05 $4.05 $4.05 525
2015-08-07 $4.15 $4.15 $4.15 $4.15 $4.15 44
2015-08-06 $4.13 $4.15 $4.10 $4.15 $4.15 8,711
2015-08-05 $4.09 $4.09 $4.09 $4.09 $4.09 500
2015-08-04 $4.06 $4.06 $4.06 $4.06 $4.06 0
2015-08-03 $4.06 $4.06 $4.06 $4.06 $4.06 101
2015-07-31 $4.05 $4.05 $4.05 $4.05 $4.05 213
2015-07-30 $4.05 $4.05 $4.05 $4.05 $4.05 0
2015-07-29 $4.12 $4.12 $4.04 $4.05 $4.05 4,200
2015-07-28 $4.10 $4.10 $4.10 $4.10 $4.10 501
2015-07-27 $4.14 $4.14 $4.14 $4.14 $4.14 95
2015-07-24 $4.14 $4.14 $4.14 $4.14 $4.14 33
2015-07-23 $4.16 $4.16 $4.14 $4.14 $4.14 800
2015-07-22 $4.20 $4.20 $4.20 $4.20 $4.20 275
2015-07-21 $4.20 $4.20 $4.20 $4.20 $4.20 200
2015-07-20 $4.19 $4.30 $4.19 $4.23 $4.23 4,210
2015-07-17 $4.17 $4.24 $4.10 $4.24 $4.24 9,400
2015-07-16 $4.18 $4.24 $3.97 $4.05 $4.05 5,800
2015-07-15 $4.10 $4.10 $3.96 $3.96 $3.96 600
2015-07-14 $4.01 $4.01 $4.01 $4.01 $4.01 170
2015-07-13 $4.23 $4.23 $4.23 $4.23 $4.23 140
2015-07-10 $3.96 $4.23 $3.96 $4.23 $4.23 2,155
2015-07-09 $4.02 $4.02 $4.02 $4.02 $4.02 0
2015-07-08 $4.02 $4.02 $4.02 $4.02 $4.02 893
2015-07-07 $4.04 $4.24 $3.95 $4.21 $4.21 8,350
2015-07-06 $3.99 $4.07 $3.99 $4.02 $4.02 1,502
2015-07-02 $4.04 $4.07 $4.01 $4.07 $4.07 1,956
2015-07-01 $4.08 $4.08 $4.08 $4.08 $4.08 304
2015-06-30 $4.17 $4.17 $4.10 $4.10 $4.10 307
2015-06-29 $4.20 $4.20 $4.10 $4.10 $4.10 658
2015-06-26 $4.07 $4.22 $4.07 $4.22 $4.22 2,865
2015-06-25 $4.21 $4.24 $4.16 $4.20 $4.20 3,102
2015-06-24 $4.10 $4.24 $3.95 $4.23 $4.23 8,887
2015-06-23 $3.97 $4.09 $3.95 $4.07 $4.07 2,336
2015-06-22 $4.11 $4.15 $4.11 $4.15 $4.15 655
2015-06-19 $4.09 $4.16 $4.03 $4.08 $4.08 3,355
2015-06-18 $4.19 $4.19 $4.14 $4.16 $4.16 2,054
2015-06-17 $4.20 $4.30 $4.20 $4.25 $4.25 3,900
2015-06-16 $4.15 $4.22 $4.10 $4.20 $4.20 3,056
2015-06-15 $4.00 $4.15 $3.99 $4.15 $4.15 7,237
2015-06-12 $3.91 $4.07 $3.90 $4.07 $4.07 2,963
2015-06-11 $4.12 $4.14 $4.10 $4.10 $4.10 6,763
2015-06-10 $4.12 $4.17 $4.11 $4.11 $4.11 10,398
2015-06-09 $4.21 $4.21 $4.10 $4.10 $4.10 6,591
2015-06-08 $4.20 $4.20 $4.15 $4.15 $4.15 3,624
2015-06-05 $4.24 $4.28 $4.15 $4.20 $4.20 3,661
2015-06-04 $4.29 $4.29 $4.20 $4.21 $4.21 1,690
2015-06-03 $4.07 $4.17 $4.07 $4.13 $4.13 11,435
2015-06-02 $4.14 $4.14 $4.00 $4.12 $4.12 17,679
2015-06-01 $4.30 $4.32 $4.30 $4.30 $4.30 16,151
2015-05-29 $4.33 $4.35 $4.29 $4.29 $4.29 2,419
2015-05-28 $4.30 $4.33 $4.30 $4.30 $4.30 1,700
2015-05-27 $4.32 $4.41 $4.32 $4.41 $4.41 2,531
2015-05-26 $4.30 $4.30 $4.30 $4.30 $4.30 208
2015-05-22 $4.31 $4.32 $4.31 $4.32 $4.32 2,368
2015-05-21 $4.32 $4.32 $4.32 $4.32 $4.32 100
2015-05-20 $4.32 $4.32 $4.32 $4.32 $4.32 561
2015-05-19 $4.32 $4.32 $4.30 $4.30 $4.30 884
2015-05-18 $4.25 $4.29 $4.19 $4.19 $4.19 3,215
2015-05-15 $4.39 $4.39 $4.23 $4.30 $4.30 3,233
2015-05-14 $4.15 $4.17 $4.01 $4.11 $4.11 34,986
2015-05-13 $4.48 $4.48 $4.31 $4.48 $4.48 3,330
2015-05-12 $4.15 $4.40 $4.05 $4.32 $4.32 2,600
2015-05-11 $4.43 $4.50 $4.35 $4.48 $4.48 3,737
2015-05-08 $4.40 $4.40 $4.01 $4.35 $4.35 4,813
2015-05-07 $4.77 $4.80 $4.38 $4.38 $4.38 33,592
2015-05-06 $4.72 $4.74 $4.66 $4.72 $4.72 2,157
2015-05-05 $4.56 $4.99 $4.56 $4.73 $4.73 2,552
2015-05-04 $4.75 $4.75 $4.56 $4.74 $4.74 4,816
2015-05-01 $4.77 $4.77 $4.70 $4.71 $4.71 11,428
2015-04-30 $4.79 $4.79 $4.68 $4.74 $4.74 34,718
2015-04-29 $4.84 $4.84 $4.55 $4.79 $4.79 8,534
2015-04-28 $4.77 $4.85 $4.56 $4.66 $4.66 10,757
2015-04-27 $4.95 $4.95 $4.78 $4.90 $4.90 2,720
2015-04-24 $5.00 $5.01 $5.00 $5.00 $5.00 604
2015-04-23 $5.05 $5.05 $5.05 $5.05 $5.05 568
2015-04-22 $4.96 $4.96 $4.95 $4.95 $4.95 539
2015-04-21 $4.95 $5.00 $4.95 $5.00 $5.00 4,508
2015-04-20 $5.00 $5.00 $4.96 $4.98 $4.98 1,222
2015-04-17 $4.97 $4.97 $4.96 $4.96 $4.96 601
2015-04-16 $5.00 $5.00 $5.00 $5.00 $5.00 2,214
2015-04-15 $5.08 $5.15 $4.98 $5.09 $5.09 7,592
2015-04-14 $5.10 $5.10 $4.93 $4.93 $4.93 2,500
2015-04-13 $5.15 $5.16 $5.15 $5.16 $5.16 266
2015-04-10 $5.18 $5.18 $5.05 $5.10 $5.10 2,168
2015-04-09 $4.98 $5.09 $4.97 $5.04 $5.04 9,967
2015-04-08 $5.19 $5.19 $4.97 $5.08 $5.08 10,254
2015-04-07 $5.00 $5.19 $4.93 $5.17 $5.17 4,610
2015-04-06 $5.10 $5.18 $4.94 $5.05 $5.05 5,440
2015-04-02 $5.19 $5.19 $4.96 $5.17 $5.17 2,322
2015-04-01 $5.15 $5.19 $4.95 $5.19 $5.19 5,970
2015-03-31 $5.25 $5.25 $5.07 $5.07 $5.07 2,493
2015-03-30 $5.15 $5.27 $5.10 $5.27 $5.27 4,739
2015-03-27 $5.27 $5.29 $5.04 $5.12 $5.12 4,681
2015-03-26 $5.39 $5.39 $5.31 $5.32 $5.32 3,372
2015-03-25 $5.38 $5.38 $4.95 $5.34 $5.34 14,105
2015-03-24 $5.40 $5.45 $5.35 $5.40 $5.40 5,775
2015-03-23 $5.40 $5.40 $5.27 $5.39 $5.39 3,937
2015-03-20 $5.40 $5.40 $5.21 $5.36 $5.36 2,917
2015-03-19 $5.25 $5.38 $5.25 $5.38 $5.38 17,102
2015-03-18 $5.29 $5.29 $5.10 $5.19 $5.19 15,105
2015-03-17 $5.20 $5.24 $4.55 $5.24 $5.24 37,589
2015-03-16 $5.07 $5.07 $4.71 $4.71 $4.71 8,595
2015-03-13 $5.11 $5.24 $4.91 $4.91 $4.91 11,406
2015-03-12 $5.05 $5.05 $5.05 $5.05 $5.05 676
2015-03-11 $5.14 $5.14 $4.86 $4.99 $4.99 4,217
2015-03-10 $5.09 $5.15 $4.86 $5.15 $5.15 17,983
2015-03-09 $5.24 $5.32 $5.16 $5.32 $5.32 3,026
2015-03-06 $5.26 $5.26 $5.09 $5.09 $5.09 1,784
2015-03-05 $5.34 $5.35 $5.30 $5.30 $5.30 3,346
2015-03-04 $5.28 $5.43 $5.26 $5.39 $5.39 5,443
2015-03-03 $5.40 $5.40 $5.40 $5.40 $5.40 165
2015-03-02 $5.55 $5.55 $5.05 $5.40 $5.40 14,159
2015-02-27 $5.40 $5.59 $5.39 $5.49 $5.49 22,900
2015-02-26 $5.30 $5.34 $5.26 $5.29 $5.29 7,954
2015-02-25 $5.30 $5.30 $5.25 $5.25 $5.25 1,519
2015-02-24 $5.30 $5.30 $5.20 $5.29 $5.29 10,593
2015-02-23 $5.20 $5.27 $5.03 $5.23 $5.23 4,690
2015-02-20 $5.08 $5.21 $5.08 $5.21 $5.21 2,501
2015-02-19 $5.28 $5.28 $4.97 $4.99 $4.99 3,536
2015-02-18 $5.00 $5.22 $5.00 $5.21 $5.21 3,302
2015-02-17 $5.24 $5.28 $5.05 $5.21 $5.21 7,725
2015-02-13 $5.29 $5.40 $5.24 $5.37 $5.37 11,179
2015-02-12 $5.50 $5.56 $5.25 $5.26 $5.26 28,255
2015-02-11 $5.20 $5.65 $5.20 $5.59 $5.59 22,873
2015-02-10 $5.11 $5.22 $5.09 $5.22 $5.22 8,187
2015-02-09 $5.22 $5.30 $5.15 $5.16 $5.16 21,537
2015-02-06 $5.21 $5.30 $5.00 $5.10 $5.10 6,169
2015-02-05 $4.90 $5.11 $4.88 $5.11 $5.11 18,736
2015-02-04 $4.80 $4.82 $4.80 $4.82 $4.82 462
2015-02-03 $4.84 $4.86 $4.74 $4.76 $4.76 2,433
2015-02-02 $4.74 $4.74 $4.74 $4.74 $4.74 1,055
2015-01-30 $4.75 $4.92 $4.73 $4.74 $4.74 10,037
2015-01-29 $4.62 $4.82 $4.57 $4.82 $4.82 39,002
2015-01-28 $4.74 $4.86 $4.73 $4.74 $4.74 5,629
2015-01-27 $4.67 $4.70 $4.67 $4.70 $4.70 341
2015-01-26 $4.86 $4.94 $4.58 $4.71 $4.71 5,152
2015-01-23 $4.60 $4.94 $4.56 $4.86 $4.86 8,483
2015-01-22 $4.60 $4.62 $4.60 $4.62 $4.62 1,088
2015-01-21 $4.95 $4.95 $4.76 $4.76 $4.76 1,847
2015-01-20 $4.80 $4.85 $4.70 $4.80 $4.80 17,767
2015-01-16 $4.75 $4.85 $4.61 $4.74 $4.74 30,941
2015-01-15 $4.79 $4.95 $4.60 $4.75 $4.75 20,161
2015-01-14 $4.83 $4.95 $4.57 $4.67 $4.67 19,545
2015-01-13 $4.84 $4.91 $4.66 $4.81 $4.81 3,762
2015-01-12 $4.71 $4.89 $4.66 $4.77 $4.77 4,893
2015-01-09 $4.94 $4.94 $4.65 $4.69 $4.69 4,502
2015-01-08 $4.77 $4.93 $4.77 $4.87 $4.87 4,870
2015-01-07 $4.80 $4.80 $4.65 $4.69 $4.69 9,247
2015-01-06 $4.90 $4.92 $4.70 $4.77 $4.77 5,512
2015-01-05 $5.00 $5.17 $4.75 $4.90 $4.90 14,537
2015-01-02 $5.25 $5.30 $5.00 $5.01 $5.01 10,177
2014-12-31 $5.25 $5.25 $5.01 $5.22 $5.22 3,963
2014-12-30 $4.87 $5.26 $4.82 $5.26 $5.26 793
2014-12-29 $5.21 $5.25 $5.03 $5.07 $5.07 2,317
2014-12-26 $5.13 $5.30 $5.13 $5.26 $5.26 8,995
2014-12-24 $5.27 $5.30 $4.95 $5.20 $5.20 2,499
2014-12-23 $4.86 $5.26 $4.72 $5.15 $5.15 25,213
2014-12-22 $4.95 $5.00 $4.83 $4.99 $4.99 21,655
2014-12-19 $5.00 $5.00 $4.59 $4.59 $4.59 36,946
2014-12-18 $5.07 $5.07 $4.95 $4.96 $4.96 14,745
2014-12-17 $5.05 $5.05 $4.97 $5.01 $5.01 12,960
2014-12-16 $5.30 $5.30 $4.96 $5.06 $5.06 16,528
2014-12-15 $5.35 $5.35 $5.04 $5.11 $5.11 7,933
2014-12-12 $5.16 $5.40 $5.12 $5.26 $5.26 10,168
2014-12-11 $5.38 $5.40 $5.35 $5.40 $5.40 2,232
2014-12-10 $5.55 $5.55 $5.12 $5.29 $5.29 11,551
2014-12-09 $5.40 $5.55 $5.39 $5.54 $5.54 4,923
2014-12-08 $5.12 $5.40 $5.12 $5.39 $5.39 14,780
2014-12-05 $5.25 $5.25 $5.09 $5.19 $5.19 6,433
2014-12-04 $5.50 $5.50 $4.95 $5.14 $5.14 48,974
2014-12-03 $5.60 $5.68 $5.45 $5.58 $5.58 11,592

Tecogen Inc (TGEN) News Headlines

Recent Tecogen Inc (TGEN) News
Time Published Title News Site