Teekay Tankers Ltd - Class A (TNK) Exchange: NYSE

Data as of May 16, 2022

$15.98 ($0.04) 0.25%

Teekay Tankers Ltd - Class A - Daily Information
Click for more stock information on Teekay Tankers Ltd - Class A.
Daily Information Data
Date May 16, 2022
Open $16.17
Previous Close $15.98
High $16.83
Low $15.81
Adjusted Open $16.17
Previous Adjusted Close $15.98
Adjusted High $16.83
Adjusted Low $15.81

About Teekay Tankers Ltd - Class A (TNK)

Teekay Tankers currently has a fleet of 49 double-hull tankers (including 26 Suezmax tankers, 14 Aframax tankers and nine LR2 product tankers), and also has two time chartered-in tankers. Teekay Tankers’ vessels are typically employed through a mix of short- or medium-term fixed-rate time charter contracts and spot tanker market trading. Teekay Tankers also owns a Very Large Crude Carrier ( VLCC ) through a 50 percent-owned joint venture. In addition, Teekay Tankers owns a ship-to-ship transfer business that performs full service lightering and lightering support operations in the U.S. Gulf and Caribbean. Teekay Tankers was formed in December 2007 by Teekay Corporation as part of its strategy to expand its conventional oil tanker business.

Historical Stock Data for Teekay Tankers Ltd - Class A (TNK)

Date Open High Low Close Adj.Close Volume
2022-05-13 $16.17 $16.83 $15.81 $15.98 $15.98 364,355
2022-05-12 $15.50 $16.00 $14.72 $15.94 $15.94 558,754
2022-05-11 $15.07 $16.01 $15.07 $15.34 $15.34 371,882
2022-05-10 $14.50 $15.18 $14.24 $14.92 $14.92 418,914
2022-05-09 $16.02 $16.02 $14.36 $14.38 $14.38 575,185
2022-05-06 $16.62 $16.66 $16.26 $16.44 $16.44 232,843
2022-05-05 $16.89 $16.89 $16.19 $16.65 $16.65 262,737
2022-05-04 $16.65 $16.98 $16.41 $16.77 $16.77 290,575
2022-05-03 $15.97 $16.59 $15.84 $16.36 $16.36 208,003
2022-05-02 $15.98 $16.31 $15.61 $15.90 $15.90 293,827
2022-04-29 $16.56 $16.70 $15.90 $16.01 $16.01 314,638
2022-04-28 $16.96 $17.03 $16.02 $16.47 $16.47 512,108
2022-04-27 $15.85 $16.76 $15.79 $16.69 $16.69 463,251
2022-04-26 $15.15 $15.77 $15.08 $15.72 $15.72 388,832
2022-04-25 $15.31 $15.36 $14.73 $15.14 $15.14 437,627
2022-04-22 $16.61 $16.94 $15.60 $15.78 $15.78 393,373
2022-04-21 $16.89 $17.63 $16.43 $16.64 $16.64 391,823
2022-04-20 $17.06 $17.17 $16.45 $16.69 $16.69 278,947
2022-04-19 $17.15 $17.24 $16.75 $17.02 $17.02 361,574
2022-04-18 $17.12 $17.30 $16.74 $17.15 $17.15 355,094
2022-04-14 $17.10 $17.41 $16.95 $17.12 $17.12 553,128
2022-04-13 $16.92 $17.25 $16.81 $17.10 $17.10 384,080
2022-04-12 $17.02 $17.09 $16.19 $16.71 $16.71 379,925
2022-04-11 $16.97 $17.17 $16.68 $16.90 $16.90 930,254
2022-04-08 $16.38 $17.08 $16.38 $16.74 $16.74 717,157
2022-04-07 $15.46 $16.45 $15.40 $16.32 $16.32 926,797
2022-04-06 $14.45 $15.35 $14.41 $15.02 $15.02 1,124,485
2022-04-05 $14.15 $14.49 $13.99 $14.27 $14.27 328,067
2022-04-04 $14.50 $14.71 $14.05 $14.29 $14.29 273,958
2022-04-01 $13.82 $14.49 $13.82 $14.45 $14.45 444,287
2022-03-31 $13.53 $14.00 $13.53 $13.84 $13.84 172,977
2022-03-30 $13.38 $13.83 $13.38 $13.57 $13.57 333,181
2022-03-29 $13.34 $13.49 $12.89 $13.33 $13.33 232,781
2022-03-28 $13.77 $13.77 $13.32 $13.55 $13.55 407,182
2022-03-25 $13.18 $13.93 $13.13 $13.87 $13.87 227,249
2022-03-24 $13.28 $13.55 $13.13 $13.21 $13.21 148,777
2022-03-23 $13.52 $13.63 $13.20 $13.28 $13.28 195,832
2022-03-22 $13.34 $13.77 $13.28 $13.47 $13.47 212,140
2022-03-21 $13.25 $13.53 $13.12 $13.45 $13.45 205,930
2022-03-18 $13.01 $13.27 $12.63 $13.27 $13.27 400,200
2022-03-17 $12.80 $13.11 $12.74 $12.96 $12.96 186,908
2022-03-16 $12.52 $13.01 $12.48 $12.68 $12.68 227,425
2022-03-15 $12.09 $12.56 $11.90 $12.38 $12.38 252,184
2022-03-14 $12.77 $12.80 $12.12 $12.25 $12.25 381,850
2022-03-11 $13.57 $13.57 $12.90 $12.90 $12.90 312,808
2022-03-10 $13.35 $13.72 $13.21 $13.60 $13.60 281,747
2022-03-09 $13.93 $13.93 $13.25 $13.40 $13.40 458,494
2022-03-08 $14.82 $14.91 $13.87 $14.08 $14.08 487,809
2022-03-07 $14.16 $15.38 $13.90 $14.74 $14.74 1,180,875
2022-03-04 $13.93 $14.11 $13.31 $14.06 $14.06 469,565
2022-03-03 $14.49 $14.91 $13.77 $13.96 $13.96 584,080
2022-03-02 $14.08 $14.64 $13.71 $14.57 $14.57 1,293,315
2022-03-01 $14.50 $14.74 $13.39 $13.94 $13.94 736,946
2022-02-28 $13.92 $14.58 $13.70 $14.29 $14.29 782,482
2022-02-25 $12.79 $13.80 $12.73 $13.73 $13.73 673,311
2022-02-24 $12.00 $12.93 $11.81 $12.63 $12.63 832,917
2022-02-23 $11.73 $11.87 $11.58 $11.81 $11.81 348,818
2022-02-22 $11.04 $11.75 $11.04 $11.73 $11.73 498,456
2022-02-18 $11.33 $11.42 $10.99 $11.03 $11.03 202,165
2022-02-17 $11.19 $11.57 $11.19 $11.47 $11.47 435,924
2022-02-16 $11.30 $11.49 $11.17 $11.28 $11.28 157,040
2022-02-15 $11.06 $11.22 $10.96 $11.21 $11.21 124,008
2022-02-14 $11.31 $11.31 $10.95 $11.15 $11.15 208,835
2022-02-11 $11.06 $11.46 $11.05 $11.39 $11.39 250,758
2022-02-10 $11.08 $11.34 $10.83 $10.97 $10.97 234,676
2022-02-09 $10.68 $11.02 $10.63 $10.96 $10.96 213,144
2022-02-08 $10.95 $11.15 $10.57 $10.68 $10.68 206,867
2022-02-07 $10.60 $11.08 $10.60 $10.94 $10.94 250,155
2022-02-04 $10.46 $10.73 $10.39 $10.68 $10.68 163,913
2022-02-03 $10.66 $10.69 $10.48 $10.52 $10.52 260,776
2022-02-02 $10.96 $11.20 $10.76 $10.78 $10.78 236,535
2022-02-01 $10.64 $11.08 $10.63 $10.99 $10.99 210,812
2022-01-31 $10.55 $10.77 $10.37 $10.67 $10.67 172,356
2022-01-28 $10.25 $10.68 $10.25 $10.66 $10.66 196,422
2022-01-27 $10.49 $10.75 $10.33 $10.52 $10.52 221,001
2022-01-26 $10.70 $10.90 $10.32 $10.37 $10.37 248,485
2022-01-25 $10.39 $10.71 $10.14 $10.56 $10.56 276,690
2022-01-24 $10.34 $10.61 $9.89 $10.55 $10.55 470,593
2022-01-21 $10.55 $10.84 $10.40 $10.48 $10.48 462,877
2022-01-20 $11.38 $11.46 $10.62 $10.67 $10.67 343,509
2022-01-19 $11.75 $11.76 $11.32 $11.33 $11.33 189,329
2022-01-18 $11.82 $11.83 $11.59 $11.72 $11.72 246,209
2022-01-14 $11.74 $11.98 $11.72 $11.82 $11.82 101,172
2022-01-13 $11.69 $11.81 $11.50 $11.80 $11.80 168,358
2022-01-12 $11.86 $11.86 $11.48 $11.65 $11.65 116,876
2022-01-11 $11.56 $12.02 $11.52 $11.74 $11.74 190,953
2022-01-10 $11.63 $11.63 $11.33 $11.56 $11.56 113,289
2022-01-07 $11.62 $11.75 $11.40 $11.71 $11.71 131,478
2022-01-06 $11.53 $11.83 $11.46 $11.51 $11.51 167,868
2022-01-05 $11.81 $11.92 $11.34 $11.47 $11.47 206,224
2022-01-04 $11.79 $12.09 $11.76 $11.81 $11.81 193,273
2022-01-03 $11.11 $11.82 $11.10 $11.72 $11.72 256,678
2021-12-31 $10.68 $10.90 $10.60 $10.90 $10.90 241,942
2021-12-30 $10.74 $10.95 $10.64 $10.69 $10.69 225,404
2021-12-29 $10.86 $10.93 $10.50 $10.66 $10.66 285,404
2021-12-28 $11.02 $11.25 $10.90 $10.94 $10.94 151,377
2021-12-27 $11.39 $11.39 $10.90 $10.92 $10.92 234,663
2021-12-23 $11.25 $11.55 $11.25 $11.40 $11.40 278,227
2021-12-22 $11.33 $11.51 $11.14 $11.41 $11.41 194,618
2021-12-21 $11.35 $11.50 $11.10 $11.23 $11.23 286,041
2021-12-20 $10.94 $11.22 $10.73 $11.18 $11.18 209,317
2021-12-17 $10.94 $11.42 $10.72 $11.13 $11.13 259,126
2021-12-16 $11.25 $11.42 $10.96 $11.13 $11.13 237,171
2021-12-15 $11.05 $11.27 $10.64 $11.22 $11.22 251,706
2021-12-14 $11.11 $11.32 $10.97 $11.11 $11.11 242,242
2021-12-13 $11.73 $11.85 $11.16 $11.40 $11.40 283,576
2021-12-10 $11.85 $12.04 $11.67 $11.91 $11.91 215,755
2021-12-09 $11.61 $11.79 $11.38 $11.73 $11.73 268,785
2021-12-08 $11.28 $11.98 $11.21 $11.77 $11.77 266,525
2021-12-07 $10.91 $11.50 $10.91 $11.26 $11.26 415,632
2021-12-06 $10.30 $10.83 $10.08 $10.74 $10.74 578,700
2021-12-03 $10.62 $10.71 $10.12 $10.22 $10.22 304,886
2021-12-02 $10.82 $10.95 $10.56 $10.63 $10.63 382,407
2021-12-01 $11.52 $11.56 $10.43 $10.43 $10.43 492,452
2021-11-30 $11.34 $11.43 $10.72 $11.23 $11.23 811,421
2021-11-29 $11.90 $11.91 $11.34 $11.48 $11.48 265,976
2021-11-26 $11.70 $11.71 $11.23 $11.66 $11.66 385,392
2021-11-24 $11.66 $12.24 $11.63 $12.13 $12.13 233,551
2021-11-23 $12.14 $12.22 $11.70 $11.76 $11.76 283,489
2021-11-22 $12.06 $12.38 $11.98 $12.15 $12.15 278,764
2021-11-19 $11.80 $12.20 $11.65 $12.06 $12.06 350,549
2021-11-18 $12.25 $12.52 $11.87 $11.97 $11.97 358,563
2021-11-17 $12.81 $13.01 $12.25 $12.37 $12.37 430,549
2021-11-16 $13.34 $13.37 $12.83 $12.99 $12.99 263,777
2021-11-15 $13.66 $13.84 $13.35 $13.41 $13.41 270,661
2021-11-12 $13.82 $14.10 $13.56 $14.01 $14.01 208,035
2021-11-11 $13.59 $13.98 $13.59 $13.94 $13.94 218,242
2021-11-10 $13.91 $13.96 $13.40 $13.54 $13.54 156,345
2021-11-09 $13.74 $14.11 $13.41 $13.91 $13.91 161,923
2021-11-08 $14.03 $14.26 $13.71 $13.75 $13.75 167,042
2021-11-05 $14.25 $14.25 $13.50 $14.03 $14.03 217,916
2021-11-04 $14.18 $15.20 $13.88 $14.07 $14.07 385,701
2021-11-03 $13.78 $14.42 $13.68 $14.34 $14.34 210,375
2021-11-02 $14.21 $14.21 $13.61 $13.94 $13.94 231,057
2021-11-01 $13.98 $14.39 $13.92 $14.36 $14.36 185,240
2021-10-29 $14.08 $14.34 $13.86 $13.88 $13.88 282,525
2021-10-28 $13.70 $14.16 $13.67 $14.10 $14.10 205,853
2021-10-27 $13.89 $14.11 $13.56 $13.63 $13.63 171,777
2021-10-26 $14.18 $14.32 $13.79 $14.09 $14.09 274,807
2021-10-25 $13.61 $14.32 $13.61 $14.28 $14.28 261,516
2021-10-22 $13.67 $13.83 $13.32 $13.63 $13.63 226,797
2021-10-21 $14.30 $14.30 $13.63 $13.66 $13.66 249,235
2021-10-20 $14.30 $14.35 $13.82 $14.26 $14.26 247,615
2021-10-19 $14.22 $14.75 $14.11 $14.37 $14.37 346,791
2021-10-18 $13.80 $14.25 $13.41 $14.24 $14.24 339,980
2021-10-15 $13.58 $13.95 $13.34 $13.37 $13.37 234,347
2021-10-14 $13.76 $13.76 $13.23 $13.29 $13.29 237,096
2021-10-13 $13.58 $13.64 $13.28 $13.53 $13.53 162,015
2021-10-12 $14.05 $14.20 $13.75 $13.78 $13.78 213,941
2021-10-11 $14.07 $14.24 $13.96 $14.08 $14.08 167,954
2021-10-08 $14.10 $14.27 $13.77 $13.81 $13.81 174,522
2021-10-07 $13.95 $14.23 $13.64 $14.11 $14.11 374,536
2021-10-06 $13.95 $14.07 $13.61 $13.87 $13.87 347,188
2021-10-05 $14.51 $14.64 $14.08 $14.23 $14.23 297,515
2021-10-04 $14.85 $14.85 $14.02 $14.24 $14.24 549,883
2021-10-01 $14.80 $15.25 $14.40 $14.85 $14.85 660,818
2021-09-30 $13.85 $14.57 $13.60 $14.53 $14.53 461,521
2021-09-29 $14.02 $14.06 $13.45 $13.85 $13.85 216,450
2021-09-28 $14.11 $14.34 $13.65 $13.97 $13.97 419,658
2021-09-27 $13.16 $14.13 $13.16 $13.87 $13.87 646,537
2021-09-24 $12.11 $13.13 $12.11 $12.79 $12.79 539,037
2021-09-23 $12.21 $12.27 $11.95 $12.16 $12.16 159,345
2021-09-22 $11.91 $12.40 $11.91 $12.18 $12.18 297,920
2021-09-21 $11.50 $11.78 $11.50 $11.66 $11.66 230,991
2021-09-20 $11.68 $11.71 $11.30 $11.39 $11.39 447,912
2021-09-17 $12.04 $12.20 $11.73 $12.03 $12.03 457,649
2021-09-16 $12.54 $12.59 $12.06 $12.06 $12.06 299,253
2021-09-15 $12.42 $12.52 $12.21 $12.44 $12.44 220,591
2021-09-14 $12.57 $12.57 $12.03 $12.25 $12.25 194,023
2021-09-13 $12.20 $12.68 $12.20 $12.35 $12.35 297,953
2021-09-10 $12.54 $12.54 $12.15 $12.16 $12.16 223,919
2021-09-09 $12.26 $12.49 $12.12 $12.34 $12.34 339,001
2021-09-08 $12.58 $12.79 $12.20 $12.27 $12.27 218,196
2021-09-07 $12.59 $13.13 $12.55 $12.72 $12.72 388,424
2021-09-03 $12.30 $12.53 $12.13 $12.51 $12.51 255,212
2021-09-02 $12.15 $12.52 $12.07 $12.33 $12.33 343,851
2021-09-01 $11.56 $12.10 $11.56 $12.00 $12.00 467,279
2021-08-31 $11.24 $11.51 $11.18 $11.45 $11.45 245,251
2021-08-30 $11.48 $11.59 $11.15 $11.23 $11.23 283,643
2021-08-27 $11.28 $11.49 $11.26 $11.36 $11.36 399,207
2021-08-26 $11.24 $11.39 $11.10 $11.21 $11.21 281,617
2021-08-25 $11.26 $11.30 $10.98 $11.21 $11.21 255,735
2021-08-24 $11.20 $11.36 $11.04 $11.15 $11.15 265,823
2021-08-23 $10.80 $11.18 $10.76 $11.14 $11.14 444,446
2021-08-20 $10.75 $10.87 $10.53 $10.65 $10.65 447,126
2021-08-19 $11.03 $11.14 $10.78 $10.85 $10.85 361,745
2021-08-18 $11.30 $11.42 $11.14 $11.15 $11.15 280,078
2021-08-17 $11.06 $11.49 $11.06 $11.25 $11.25 222,294
2021-08-16 $11.11 $11.19 $10.94 $11.08 $11.08 235,385
2021-08-13 $11.35 $11.37 $11.04 $11.19 $11.19 226,259
2021-08-12 $11.76 $11.77 $11.29 $11.38 $11.38 195,281
2021-08-11 $11.52 $11.81 $11.44 $11.80 $11.80 210,809
2021-08-10 $11.03 $11.55 $10.99 $11.47 $11.47 308,325
2021-08-09 $11.34 $11.46 $11.00 $11.08 $11.08 408,008
2021-08-06 $11.04 $11.54 $10.94 $11.44 $11.44 406,797
2021-08-05 $12.10 $12.10 $11.04 $11.14 $11.14 829,314
2021-08-04 $12.22 $12.35 $11.72 $11.75 $11.75 360,307
2021-08-03 $12.30 $12.48 $12.01 $12.40 $12.40 167,984
2021-08-02 $12.62 $12.93 $12.27 $12.37 $12.37 224,849
2021-07-30 $12.68 $12.94 $12.49 $12.65 $12.65 220,367
2021-07-29 $12.46 $13.02 $12.37 $12.71 $12.71 392,308
2021-07-28 $12.29 $12.40 $12.12 $12.21 $12.21 175,855
2021-07-27 $12.36 $12.36 $11.78 $12.16 $12.16 257,951
2021-07-26 $12.39 $12.88 $12.39 $12.47 $12.47 271,472
2021-07-23 $12.28 $12.51 $12.08 $12.39 $12.39 292,894
2021-07-22 $12.59 $12.66 $11.97 $12.28 $12.28 549,353
2021-07-21 $12.22 $12.77 $12.18 $12.67 $12.67 270,457
2021-07-20 $12.01 $12.06 $11.70 $11.94 $11.94 478,998
2021-07-19 $12.03 $12.15 $11.75 $11.95 $11.95 508,010
2021-07-16 $12.79 $12.85 $12.14 $12.22 $12.22 468,283
2021-07-15 $12.71 $12.95 $12.44 $12.63 $12.63 370,527
2021-07-14 $13.07 $13.36 $12.72 $12.86 $12.86 386,665
2021-07-13 $13.45 $13.45 $12.91 $12.95 $12.95 416,101
2021-07-12 $13.58 $13.75 $13.37 $13.55 $13.55 191,210
2021-07-09 $13.69 $13.97 $13.53 $13.79 $13.79 244,905
2021-07-08 $13.60 $13.71 $13.27 $13.54 $13.54 320,212
2021-07-07 $14.14 $14.21 $13.63 $13.80 $13.80 539,006
2021-07-06 $14.23 $14.50 $14.05 $14.21 $14.21 495,421
2021-07-02 $13.58 $14.15 $13.58 $13.93 $13.93 595,936
2021-07-01 $14.52 $14.60 $13.22 $13.49 $13.49 1,204,305
2021-06-30 $14.04 $14.58 $14.04 $14.42 $14.42 420,114
2021-06-29 $14.51 $14.62 $14.05 $14.09 $14.09 360,016
2021-06-28 $15.70 $15.70 $14.27 $14.49 $14.49 646,569
2021-06-25 $15.39 $15.95 $15.34 $15.70 $15.70 3,307,219
2021-06-24 $15.14 $15.59 $15.00 $15.29 $15.29 507,396
2021-06-23 $14.48 $15.05 $14.46 $15.03 $15.03 557,764
2021-06-22 $14.28 $14.38 $14.15 $14.38 $14.38 557,642
2021-06-21 $14.16 $14.57 $14.16 $14.43 $14.43 417,226
2021-06-18 $14.11 $14.53 $13.89 $14.19 $14.19 501,925
2021-06-17 $14.78 $14.98 $14.04 $14.36 $14.36 430,073
2021-06-16 $14.83 $15.16 $14.61 $14.98 $14.98 262,235
2021-06-15 $15.10 $15.10 $14.54 $14.84 $14.84 390,513
2021-06-14 $15.50 $15.55 $15.05 $15.12 $15.12 300,241
2021-06-11 $15.77 $15.99 $15.49 $15.55 $15.55 310,824
2021-06-10 $15.60 $15.75 $15.39 $15.65 $15.65 324,429
2021-06-09 $15.67 $15.67 $15.33 $15.45 $15.45 299,795
2021-06-08 $15.70 $15.83 $15.50 $15.68 $15.68 431,355
2021-06-07 $15.03 $15.89 $15.03 $15.59 $15.59 572,602
2021-06-04 $15.03 $15.18 $14.85 $15.03 $15.03 324,831
2021-06-03 $15.11 $15.28 $14.97 $15.13 $15.13 297,517
2021-06-02 $15.35 $15.51 $15.16 $15.34 $15.34 465,907
2021-06-01 $15.05 $15.56 $15.05 $15.31 $15.31 310,667
2021-05-28 $14.80 $15.03 $14.69 $15.03 $15.03 216,310
2021-05-27 $15.30 $15.32 $14.64 $14.76 $14.76 358,921
2021-05-26 $15.06 $15.45 $14.87 $15.21 $15.21 301,552
2021-05-25 $15.53 $15.66 $14.95 $15.09 $15.09 386,695
2021-05-24 $15.70 $15.85 $15.28 $15.31 $15.31 339,347
2021-05-21 $15.19 $15.87 $15.08 $15.71 $15.71 552,978
2021-05-20 $14.70 $15.07 $14.41 $15.06 $15.06 314,024
2021-05-19 $14.51 $15.01 $14.16 $14.70 $14.70 246,777
2021-05-18 $14.36 $14.81 $14.19 $14.67 $14.67 317,512
2021-05-17 $14.03 $14.57 $13.82 $14.35 $14.35 400,081
2021-05-14 $14.51 $15.03 $14.13 $14.31 $14.31 679,017
2021-05-13 $13.40 $14.85 $13.40 $14.09 $14.09 612,759
2021-05-12 $13.78 $14.04 $13.65 $13.71 $13.71 378,197
2021-05-11 $14.02 $14.39 $13.76 $13.87 $13.87 350,961
2021-05-10 $14.49 $14.80 $14.27 $14.38 $14.38 636,919
2021-05-07 $14.12 $14.60 $14.07 $14.38 $14.38 786,011
2021-05-06 $13.91 $14.10 $13.61 $14.07 $14.07 427,875
2021-05-05 $13.78 $14.11 $13.74 $13.90 $13.90 377,321
2021-05-04 $14.04 $14.32 $13.75 $13.78 $13.78 388,557
2021-05-03 $13.40 $14.17 $13.35 $14.04 $14.04 389,565
2021-04-30 $13.65 $13.80 $13.39 $13.41 $13.41 246,456
2021-04-29 $14.15 $14.35 $13.75 $13.78 $13.78 309,859
2021-04-28 $13.45 $14.18 $13.45 $14.03 $14.03 307,871
2021-04-27 $13.54 $13.68 $13.31 $13.49 $13.49 194,399
2021-04-26 $13.30 $13.57 $13.24 $13.42 $13.42 230,323
2021-04-23 $13.42 $13.57 $13.18 $13.31 $13.31 200,600
2021-04-22 $13.54 $13.54 $13.10 $13.30 $13.30 212,464
2021-04-21 $13.10 $13.53 $12.80 $13.51 $13.51 264,154
2021-04-20 $13.20 $13.39 $12.91 $13.13 $13.13 326,495
2021-04-19 $12.78 $13.39 $12.61 $13.26 $13.26 301,878
2021-04-16 $12.40 $12.90 $12.40 $12.69 $12.69 279,639
2021-04-15 $12.63 $12.63 $12.06 $12.40 $12.40 332,477
2021-04-14 $11.90 $12.71 $11.87 $12.50 $12.50 422,367
2021-04-13 $12.31 $12.50 $11.59 $11.91 $11.91 1,200,207
2021-04-12 $13.31 $13.41 $12.27 $12.30 $12.30 807,095
2021-04-09 $14.04 $14.06 $13.51 $13.55 $13.55 337,863
2021-04-08 $14.31 $14.31 $13.87 $14.03 $14.03 442,718
2021-04-07 $14.48 $14.65 $14.16 $14.47 $14.47 287,485
2021-04-06 $14.24 $14.61 $14.17 $14.26 $14.26 268,410
2021-04-05 $14.30 $14.37 $13.94 $14.26 $14.26 276,676
2021-04-01 $13.99 $14.30 $13.76 $14.24 $14.24 255,851
2021-03-31 $13.90 $14.23 $13.75 $13.90 $13.90 258,799
2021-03-30 $13.95 $14.11 $13.70 $13.91 $13.91 262,060
2021-03-29 $15.02 $15.15 $13.43 $14.11 $14.11 661,293
2021-03-26 $14.80 $15.64 $14.75 $14.93 $14.93 936,505
2021-03-25 $14.01 $14.51 $13.60 $14.40 $14.40 333,917
2021-03-24 $14.23 $14.59 $13.95 $14.12 $14.12 440,927
2021-03-23 $14.61 $14.61 $13.81 $13.97 $13.97 555,664
2021-03-22 $15.30 $15.50 $14.85 $14.94 $14.94 335,539
2021-03-19 $14.91 $15.30 $14.48 $15.14 $15.14 410,640
2021-03-18 $15.43 $16.09 $14.78 $14.88 $14.88 591,445
2021-03-17 $14.39 $15.70 $14.39 $15.34 $15.34 657,008
2021-03-16 $15.00 $15.00 $14.36 $14.62 $14.62 510,346
2021-03-15 $14.90 $15.09 $14.63 $14.93 $14.93 525,489
2021-03-12 $14.39 $14.56 $14.04 $14.50 $14.50 400,815
2021-03-11 $15.15 $15.50 $14.28 $14.46 $14.46 685,560
2021-03-10 $13.43 $15.10 $13.20 $15.06 $15.06 1,058,592
2021-03-09 $13.69 $13.94 $13.26 $13.28 $13.28 382,439
2021-03-08 $13.40 $13.72 $13.19 $13.57 $13.57 447,396
2021-03-05 $13.20 $13.47 $12.90 $13.40 $13.40 529,140
2021-03-04 $13.70 $13.83 $12.68 $13.09 $13.09 604,685
2021-03-03 $13.25 $14.14 $13.25 $13.60 $13.60 791,384
2021-03-02 $12.82 $13.38 $12.51 $13.22 $13.22 376,736
2021-03-01 $12.79 $13.13 $12.75 $12.88 $12.88 389,311
2021-02-26 $13.49 $13.52 $12.37 $12.59 $12.59 691,728
2021-02-25 $13.17 $13.91 $13.17 $13.47 $13.47 683,487
2021-02-24 $13.23 $13.67 $13.10 $13.34 $13.34 461,632
2021-02-23 $13.57 $13.64 $12.65 $13.00 $13.00 616,958
2021-02-22 $13.97 $14.20 $13.59 $13.64 $13.64 633,795
2021-02-19 $13.62 $14.20 $13.50 $13.80 $13.80 591,221
2021-02-18 $13.54 $14.12 $13.04 $13.51 $13.51 1,010,511
2021-02-17 $14.20 $14.20 $13.54 $13.70 $13.70 680,341
2021-02-16 $14.11 $14.67 $13.61 $14.27 $14.27 1,580,736
2021-02-12 $12.09 $13.19 $12.08 $13.16 $13.16 932,453
2021-02-11 $12.24 $12.41 $11.92 $12.24 $12.24 685,358
2021-02-10 $11.50 $12.30 $11.49 $12.14 $12.14 958,935
2021-02-09 $11.06 $11.49 $10.77 $11.38 $11.38 649,786
2021-02-08 $11.30 $11.58 $10.98 $11.22 $11.22 628,302
2021-02-05 $10.75 $11.11 $10.64 $11.09 $11.09 583,411
2021-02-04 $10.76 $11.18 $10.44 $10.56 $10.56 475,553
2021-02-03 $10.26 $10.84 $10.26 $10.74 $10.74 663,302
2021-02-02 $10.54 $10.54 $10.20 $10.25 $10.25 395,541
2021-02-01 $10.36 $10.55 $10.22 $10.30 $10.30 315,445
2021-01-29 $10.34 $10.84 $10.16 $10.25 $10.25 689,125
2021-01-28 $10.69 $10.84 $10.24 $10.34 $10.34 543,552
2021-01-27 $10.48 $10.90 $10.30 $10.67 $10.67 449,490
2021-01-26 $10.85 $11.00 $10.52 $10.55 $10.55 431,673
2021-01-25 $11.01 $11.01 $10.27 $10.75 $10.75 911,855
2021-01-22 $10.89 $11.10 $10.76 $11.06 $11.06 387,859
2021-01-21 $11.32 $11.34 $10.98 $11.13 $11.13 282,605
2021-01-20 $11.71 $11.72 $10.93 $11.29 $11.29 634,916
2021-01-19 $11.90 $12.00 $11.40 $11.52 $11.52 748,018
2021-01-15 $12.21 $12.25 $11.66 $11.83 $11.83 327,026
2021-01-14 $12.02 $12.37 $11.81 $12.21 $12.21 394,935
2021-01-13 $12.12 $12.25 $11.80 $11.93 $11.93 309,279
2021-01-12 $11.43 $12.38 $11.43 $11.93 $11.93 537,428
2021-01-11 $11.79 $11.83 $11.10 $11.48 $11.48 697,823
2021-01-08 $11.98 $12.47 $11.90 $12.09 $12.09 487,692
2021-01-07 $11.40 $11.94 $11.35 $11.84 $11.84 407,748
2021-01-06 $11.38 $11.57 $11.11 $11.21 $11.21 416,778
2021-01-05 $11.62 $11.75 $11.30 $11.30 $11.30 323,613
2021-01-04 $11.00 $11.57 $10.90 $11.46 $11.46 398,946
2020-12-31 $10.94 $11.38 $10.91 $11.01 $11.01 329,372
2020-12-30 $10.97 $11.27 $10.88 $10.99 $10.99 425,336
2020-12-29 $11.10 $11.11 $10.75 $10.97 $10.97 396,803
2020-12-28 $11.36 $11.36 $11.00 $11.04 $11.04 327,761
2020-12-24 $11.20 $11.57 $11.09 $11.35 $11.35 201,904
2020-12-23 $10.76 $11.40 $10.75 $11.27 $11.27 488,093
2020-12-22 $10.90 $10.96 $10.50 $10.71 $10.71 469,251
2020-12-21 $10.98 $11.15 $10.67 $10.86 $10.86 660,912
2020-12-18 $11.62 $11.74 $11.32 $11.36 $11.36 450,653
2020-12-17 $11.63 $11.83 $11.25 $11.68 $11.68 623,684
2020-12-16 $12.08 $12.10 $11.60 $11.69 $11.69 341,134
2020-12-15 $11.91 $12.20 $11.74 $12.07 $12.07 280,903
2020-12-14 $12.49 $12.63 $11.66 $11.85 $11.85 614,366
2020-12-11 $12.96 $12.99 $12.19 $12.27 $12.27 576,632
2020-12-10 $11.97 $13.37 $11.95 $13.02 $13.02 730,558
2020-12-09 $12.17 $12.19 $11.78 $12.00 $12.00 497,770
2020-12-08 $11.98 $12.35 $11.92 $11.99 $11.99 333,149
2020-12-07 $12.40 $12.40 $11.81 $12.06 $12.06 374,798
2020-12-04 $11.80 $12.80 $11.73 $12.40 $12.40 687,373
2020-12-03 $11.67 $11.82 $11.48 $11.61 $11.61 250,216
2020-12-02 $11.13 $11.89 $11.05 $11.52 $11.52 417,339
2020-12-01 $11.95 $11.95 $11.02 $11.23 $11.23 568,349
2020-11-30 $12.25 $12.25 $11.64 $11.64 $11.64 557,929
2020-11-27 $12.15 $12.38 $12.04 $12.17 $12.17 236,082
2020-11-25 $12.05 $12.14 $11.61 $12.10 $12.10 368,345
2020-11-24 $12.25 $12.36 $11.82 $12.10 $12.10 574,243
2020-11-23 $11.35 $12.23 $11.26 $12.01 $12.01 711,596
2020-11-20 $11.23 $11.28 $10.99 $11.18 $11.18 405,266
2020-11-19 $10.73 $11.21 $10.55 $11.18 $11.18 293,797
2020-11-18 $11.34 $11.46 $10.80 $10.81 $10.81 395,406
2020-11-17 $11.01 $11.37 $10.77 $11.19 $11.19 358,861
2020-11-16 $10.88 $11.29 $10.76 $11.13 $11.13 626,675
2020-11-13 $10.50 $10.69 $10.07 $10.48 $10.48 382,666
2020-11-12 $10.72 $10.94 $10.10 $10.36 $10.36 610,970
2020-11-11 $11.36 $11.37 $10.92 $11.09 $11.09 339,646
2020-11-10 $11.07 $11.39 $10.86 $11.28 $11.28 391,545
2020-11-09 $10.60 $11.13 $10.47 $10.82 $10.82 838,690
2020-11-06 $9.90 $10.34 $9.78 $9.85 $9.85 318,917
2020-11-05 $9.83 $10.10 $9.63 $9.95 $9.95 383,835
2020-11-04 $9.95 $10.07 $9.62 $9.71 $9.71 340,724
2020-11-03 $10.46 $10.59 $9.67 $9.95 $9.95 767,180
2020-11-02 $9.58 $10.53 $9.50 $10.40 $10.40 1,075,799
2020-10-30 $9.54 $9.60 $9.13 $9.43 $9.43 390,765
2020-10-29 $9.26 $9.67 $8.90 $9.64 $9.64 588,455
2020-10-28 $9.86 $9.92 $9.27 $9.35 $9.35 888,623
2020-10-27 $10.26 $10.41 $9.91 $10.10 $10.10 514,993
2020-10-26 $9.84 $10.26 $9.60 $10.26 $10.26 813,985
2020-10-23 $10.25 $10.25 $9.71 $9.96 $9.96 968,587
2020-10-22 $10.19 $10.38 $10.07 $10.38 $10.38 411,605
2020-10-21 $10.39 $10.44 $10.11 $10.23 $10.23 445,595
2020-10-20 $10.41 $10.54 $10.18 $10.39 $10.39 429,881
2020-10-19 $10.90 $10.99 $10.33 $10.42 $10.42 601,024
2020-10-16 $11.41 $11.44 $10.90 $10.90 $10.90 309,731
2020-10-15 $11.12 $11.52 $10.76 $11.29 $11.29 488,956
2020-10-14 $10.95 $11.42 $10.92 $11.08 $11.08 309,845
2020-10-13 $10.93 $11.09 $10.56 $10.78 $10.78 320,577
2020-10-12 $11.33 $11.33 $10.69 $11.05 $11.05 437,862
2020-10-09 $11.33 $11.52 $11.22 $11.33 $11.33 390,829
2020-10-08 $11.14 $11.52 $11.09 $11.46 $11.46 371,229
2020-10-07 $11.43 $11.46 $11.04 $11.14 $11.14 373,353
2020-10-06 $11.59 $11.77 $11.13 $11.25 $11.25 337,679
2020-10-05 $11.25 $11.74 $11.25 $11.56 $11.56 341,785
2020-10-02 $10.79 $11.30 $10.51 $11.24 $11.24 569,812
2020-10-01 $10.80 $11.04 $10.63 $11.03 $11.03 395,293
2020-09-30 $10.94 $11.30 $10.82 $10.84 $10.84 458,836
2020-09-29 $10.73 $10.99 $10.52 $10.84 $10.84 410,456
2020-09-28 $10.75 $10.88 $10.41 $10.72 $10.72 386,366
2020-09-25 $10.45 $10.97 $10.42 $10.61 $10.61 438,169
2020-09-24 $10.43 $10.64 $9.92 $10.40 $10.40 510,661
2020-09-23 $10.89 $11.09 $10.05 $10.42 $10.42 561,370
2020-09-22 $11.33 $11.45 $10.70 $10.87 $10.87 761,343
2020-09-21 $11.85 $11.87 $11.11 $11.27 $11.27 598,564
2020-09-18 $12.23 $12.42 $12.06 $12.14 $12.14 405,481
2020-09-17 $12.31 $12.66 $12.10 $12.19 $12.19 269,350
2020-09-16 $12.40 $12.78 $12.29 $12.31 $12.31 602,649
2020-09-15 $13.31 $13.31 $12.30 $12.42 $12.42 658,825
2020-09-14 $12.85 $13.38 $12.66 $13.23 $13.23 539,946
2020-09-11 $12.38 $13.20 $12.29 $12.65 $12.65 911,002
2020-09-10 $12.20 $12.26 $12.00 $12.24 $12.24 414,598
2020-09-09 $12.15 $12.48 $12.03 $12.21 $12.21 443,088
2020-09-08 $11.61 $12.18 $11.38 $11.98 $11.98 827,282
2020-09-04 $11.40 $11.66 $10.98 $11.62 $11.62 702,909
2020-09-03 $11.50 $11.74 $11.19 $11.39 $11.39 644,218
2020-09-02 $12.00 $12.01 $11.16 $11.63 $11.63 1,052,315
2020-09-01 $12.45 $12.54 $12.15 $12.23 $12.23 469,160
2020-08-31 $12.33 $12.74 $12.16 $12.54 $12.54 590,115
2020-08-28 $11.65 $12.34 $11.48 $12.33 $12.33 775,754
2020-08-27 $12.10 $12.10 $11.55 $11.75 $11.75 840,923
2020-08-26 $12.60 $12.71 $11.90 $12.17 $12.17 1,454,870
2020-08-25 $12.91 $13.09 $12.55 $12.69 $12.69 498,358
2020-08-24 $13.03 $13.14 $12.63 $12.90 $12.90 430,601
2020-08-21 $13.00 $13.14 $12.83 $12.99 $12.99 576,273
2020-08-20 $13.01 $13.23 $12.82 $13.05 $13.05 580,468
2020-08-19 $13.50 $13.61 $13.00 $13.15 $13.15 701,033
2020-08-18 $14.10 $14.23 $13.40 $13.60 $13.60 815,641
2020-08-17 $14.40 $14.60 $14.08 $14.11 $14.11 739,850
2020-08-14 $14.10 $14.77 $13.40 $14.67 $14.67 1,520,170
2020-08-13 $15.15 $15.79 $14.68 $14.90 $14.90 1,798,281
2020-08-12 $15.56 $15.99 $15.30 $15.90 $15.90 530,150
2020-08-11 $15.51 $16.30 $15.34 $15.47 $15.47 921,736
2020-08-10 $15.75 $15.88 $14.84 $15.24 $15.24 978,546
2020-08-07 $15.06 $15.56 $15.00 $15.55 $15.55 471,574
2020-08-06 $15.60 $15.71 $15.11 $15.20 $15.20 442,114
2020-08-05 $15.67 $15.76 $15.23 $15.55 $15.55 445,637
2020-08-04 $14.97 $15.59 $14.91 $15.43 $15.43 461,542
2020-08-03 $14.98 $15.12 $14.76 $15.07 $15.07 434,946
2020-07-31 $15.22 $15.23 $14.62 $14.97 $14.97 714,227
2020-07-30 $15.50 $15.50 $14.95 $15.13 $15.13 694,040
2020-07-29 $14.69 $15.73 $14.69 $15.56 $15.56 1,028,609
2020-07-28 $14.65 $14.79 $14.43 $14.71 $14.71 595,708
2020-07-27 $14.67 $14.80 $14.11 $14.71 $14.71 716,291
2020-07-24 $13.73 $14.83 $13.70 $14.50 $14.50 1,694,972
2020-07-23 $13.33 $13.80 $13.15 $13.72 $13.72 570,149
2020-07-22 $13.08 $13.44 $12.98 $13.39 $13.39 546,309
2020-07-21 $13.40 $13.66 $13.18 $13.29 $13.29 675,156
2020-07-20 $13.20 $13.43 $12.75 $13.39 $13.39 1,111,424
2020-07-17 $13.54 $13.88 $13.17 $13.18 $13.18 923,500
2020-07-16 $13.74 $13.85 $13.27 $13.36 $13.36 963,200
2020-07-15 $13.40 $13.90 $13.38 $13.77 $13.77 759,100
2020-07-14 $12.89 $13.40 $12.83 $13.14 $13.14 787,700
2020-07-13 $13.50 $13.90 $13.01 $13.01 $13.01 1,061,300
2020-07-10 $12.50 $13.55 $12.50 $13.29 $13.29 942,000
2020-07-09 $13.38 $13.38 $12.43 $12.46 $12.46 938,300
2020-07-08 $13.28 $13.57 $13.02 $13.28 $13.28 703,400
2020-07-07 $13.25 $13.40 $12.85 $12.93 $12.93 637,500
2020-07-06 $12.88 $13.68 $12.76 $13.44 $13.44 940,500
2020-07-02 $13.30 $13.31 $12.50 $12.51 $12.51 1,345,800
2020-07-01 $12.80 $13.40 $12.76 $13.09 $13.09 1,599,400
2020-06-30 $13.30 $13.32 $12.30 $12.82 $12.82 1,625,700
2020-06-29 $13.07 $13.75 $12.92 $13.31 $13.31 1,353,800
2020-06-26 $12.36 $12.81 $12.05 $12.68 $12.68 3,977,743
2020-06-25 $12.58 $12.93 $12.33 $12.53 $12.53 1,393,445
2020-06-24 $13.20 $13.23 $12.52 $12.91 $12.91 1,505,750
2020-06-23 $13.60 $13.66 $12.93 $13.46 $13.46 1,796,939
2020-06-22 $14.16 $14.19 $13.48 $13.56 $13.56 1,430,287
2020-06-19 $14.65 $14.74 $14.05 $14.24 $14.24 1,656,168
2020-06-18 $14.38 $15.05 $14.01 $14.64 $14.64 1,715,111
2020-06-17 $15.34 $15.40 $14.20 $14.26 $14.26 2,268,193
2020-06-16 $16.59 $16.59 $15.24 $15.46 $15.46 2,320,616
2020-06-15 $15.80 $16.38 $15.33 $16.07 $16.07 1,282,214
2020-06-12 $16.66 $16.82 $15.71 $16.30 $16.30 1,479,053
2020-06-11 $16.66 $16.89 $15.93 $16.06 $16.06 1,202,699
2020-06-10 $17.73 $17.90 $17.01 $17.14 $17.14 1,332,081
2020-06-09 $17.75 $17.98 $16.87 $17.90 $17.90 1,222,500
2020-06-08 $17.08 $18.12 $16.74 $18.10 $18.10 2,144,023
2020-06-05 $16.01 $17.05 $15.83 $16.95 $16.95 1,792,192
2020-06-04 $16.00 $16.25 $15.77 $15.97 $15.97 871,917
2020-06-03 $16.31 $16.50 $15.81 $16.05 $16.05 1,230,874
2020-06-02 $16.97 $17.04 $15.99 $16.32 $16.32 1,568,007
2020-06-01 $17.49 $18.25 $17.25 $17.31 $17.31 873,669
2020-05-29 $17.16 $17.68 $16.95 $17.38 $17.38 840,740
2020-05-28 $18.98 $19.39 $17.15 $17.40 $17.40 1,684,453
2020-05-27 $17.07 $18.52 $17.04 $18.50 $18.50 1,870,693
2020-05-26 $16.50 $17.37 $15.93 $16.91 $16.91 2,450,867
2020-05-22 $16.75 $17.39 $15.32 $16.49 $16.49 2,977,098
2020-05-21 $16.70 $17.49 $15.90 $16.81 $16.81 2,608,601
2020-05-20 $15.88 $16.59 $15.27 $16.05 $16.05 1,846,453
2020-05-19 $16.56 $16.85 $15.65 $15.67 $15.67 1,507,361
2020-05-18 $16.54 $16.60 $15.70 $16.52 $16.52 1,172,064
2020-05-15 $16.45 $16.74 $15.64 $16.28 $16.28 941,287
2020-05-14 $17.21 $17.21 $16.00 $16.37 $16.37 1,514,199
2020-05-13 $17.34 $17.87 $16.54 $17.38 $17.38 1,042,467
2020-05-12 $17.47 $17.79 $16.94 $17.20 $17.20 916,634
2020-05-11 $18.32 $18.38 $16.78 $17.75 $17.75 1,558,568
2020-05-08 $18.21 $18.67 $17.56 $18.30 $18.30 1,207,059
2020-05-07 $17.02 $18.25 $16.95 $18.10 $18.10 1,265,964
2020-05-06 $19.01 $19.03 $16.57 $16.71 $16.71 1,728,670
2020-05-05 $20.70 $20.86 $18.40 $18.52 $18.52 1,835,961
2020-05-04 $19.00 $21.00 $18.76 $20.74 $20.74 1,754,569
2020-05-01 $19.90 $20.54 $18.55 $18.66 $18.66 1,795,954
2020-04-30 $20.04 $20.75 $19.21 $20.31 $20.31 1,999,227
2020-04-29 $22.00 $22.60 $19.57 $19.74 $19.74 2,831,347
2020-04-28 $26.50 $26.92 $23.31 $23.55 $23.55 3,161,713
2020-04-27 $24.46 $25.99 $24.00 $25.18 $25.18 2,863,114
2020-04-24 $22.70 $23.51 $22.24 $22.77 $22.77 946,200
2020-04-23 $24.50 $24.58 $21.63 $23.03 $23.03 2,451,339
2020-04-22 $25.42 $25.71 $23.71 $24.44 $24.44 1,612,266
2020-04-21 $25.03 $26.66 $23.62 $24.50 $24.50 3,676,189
2020-04-20 $21.15 $24.20 $20.39 $24.03 $24.03 3,324,482
2020-04-17 $19.71 $20.19 $19.30 $19.94 $19.94 1,234,228
2020-04-16 $19.28 $19.84 $18.71 $19.47 $19.47 928,246
2020-04-15 $18.73 $19.64 $18.40 $19.18 $19.18 1,041,692
2020-04-14 $17.95 $19.69 $17.80 $19.37 $19.37 1,189,680
2020-04-13 $20.05 $20.80 $17.67 $17.76 $17.76 2,130,549
2020-04-09 $18.21 $19.18 $15.84 $19.06 $19.06 1,904,617
2020-04-08 $17.63 $18.97 $17.59 $17.75 $17.75 1,306,972
2020-04-07 $17.65 $18.16 $16.17 $17.40 $17.40 1,552,801
2020-04-06 $17.94 $18.10 $16.71 $17.13 $17.13 1,719,041
2020-04-03 $17.00 $18.52 $16.05 $16.69 $16.69 1,598,740
2020-04-02 $21.61 $21.80 $16.55 $17.80 $17.80 3,468,289
2020-04-01 $22.29 $24.90 $21.81 $23.10 $23.10 1,516,531
2020-03-31 $23.90 $23.94 $21.80 $22.24 $22.24 1,606,645
2020-03-30 $24.00 $25.19 $22.88 $24.23 $24.23 2,028,336
2020-03-27 $19.71 $22.66 $19.31 $21.96 $21.96 1,299,067
2020-03-26 $19.84 $20.34 $18.60 $20.28 $20.28 1,306,723
2020-03-25 $21.39 $21.93 $19.35 $19.58 $19.58 1,054,968
2020-03-24 $20.00 $21.09 $19.24 $21.00 $21.00 1,251,401
2020-03-23 $16.53 $19.50 $16.37 $18.97 $18.97 1,413,687
2020-03-20 $17.00 $17.70 $15.89 $16.26 $16.26 1,780,355
2020-03-19 $16.49 $17.23 $15.39 $16.80 $16.80 971,219
2020-03-18 $16.46 $17.48 $15.56 $17.02 $17.02 1,014,399
2020-03-17 $17.83 $18.22 $16.50 $17.68 $17.68 1,110,897
2020-03-16 $17.74 $18.35 $16.28 $17.57 $17.57 1,245,145
2020-03-13 $18.10 $19.69 $17.73 $19.63 $19.63 1,345,172
2020-03-12 $16.43 $19.64 $16.10 $16.52 $16.52 1,392,581
2020-03-11 $20.09 $20.63 $16.95 $17.67 $17.67 1,767,452
2020-03-10 $15.78 $20.62 $15.60 $20.13 $20.13 2,292,014
2020-03-09 $14.27 $15.99 $14.27 $14.84 $14.84 1,642,101
2020-03-06 $14.26 $14.72 $13.81 $14.23 $14.23 622,317
2020-03-05 $15.10 $15.24 $14.12 $14.64 $14.64 917,577
2020-03-04 $15.61 $16.08 $15.25 $15.67 $15.67 403,152
2020-03-03 $16.67 $16.71 $15.07 $15.31 $15.31 887,667
2020-03-02 $16.41 $16.77 $15.10 $16.77 $16.77 1,219,902
2020-02-28 $14.45 $16.60 $14.04 $16.55 $16.55 1,342,566
2020-02-27 $13.16 $15.25 $11.94 $14.70 $14.70 1,887,462
2020-02-26 $12.50 $13.57 $12.36 $12.66 $12.66 848,211
2020-02-25 $13.02 $13.14 $12.21 $12.30 $12.30 736,025
2020-02-24 $13.50 $13.52 $12.82 $12.90 $12.90 579,859
2020-02-21 $14.64 $14.64 $13.85 $14.25 $14.25 500,573
2020-02-20 $15.30 $15.31 $14.66 $14.88 $14.88 481,876
2020-02-19 $15.10 $15.48 $14.95 $15.27 $15.27 359,955
2020-02-18 $14.84 $15.25 $14.77 $14.95 $14.95 446,015
2020-02-14 $15.92 $15.96 $14.75 $14.84 $14.84 644,498
2020-02-13 $15.05 $16.16 $15.00 $16.00 $16.00 925,224
2020-02-12 $15.24 $15.44 $14.94 $15.19 $15.19 625,875
2020-02-11 $14.56 $15.34 $14.52 $14.94 $14.94 801,107
2020-02-10 $14.11 $14.46 $13.94 $14.24 $14.24 689,145
2020-02-07 $14.85 $14.90 $14.19 $14.22 $14.22 701,866
2020-02-06 $16.20 $16.28 $15.06 $15.17 $15.17 754,696
2020-02-05 $16.40 $16.48 $15.87 $16.20 $16.20 615,665
2020-02-04 $16.24 $16.81 $15.92 $15.97 $15.97 703,277
2020-02-03 $16.23 $16.42 $15.39 $15.74 $15.74 815,574
2020-01-31 $17.06 $17.37 $16.20 $16.29 $16.29 844,396
2020-01-30 $17.42 $17.50 $16.21 $17.41 $17.41 1,208,718
2020-01-29 $18.36 $18.38 $17.39 $17.82 $17.82 901,523
2020-01-28 $18.19 $18.86 $18.19 $18.21 $18.21 548,860
2020-01-27 $18.50 $18.85 $17.70 $18.18 $18.18 794,001
2020-01-24 $20.15 $20.32 $18.54 $19.30 $19.30 1,246,375
2020-01-23 $20.02 $20.56 $19.19 $20.11 $20.11 1,242,047
2020-01-22 $21.22 $21.73 $20.87 $21.03 $21.03 667,711
2020-01-21 $22.00 $22.44 $21.03 $21.16 $21.16 638,598
2020-01-17 $22.04 $23.25 $21.91 $22.36 $22.36 720,798
2020-01-16 $22.25 $22.57 $21.46 $21.90 $21.90 881,837
2020-01-15 $22.44 $22.61 $21.59 $22.22 $22.22 1,058,669
2020-01-14 $23.61 $23.96 $22.51 $22.71 $22.71 800,013
2020-01-13 $23.83 $24.05 $22.22 $23.59 $23.59 1,234,720
2020-01-10 $24.87 $24.99 $23.54 $23.66 $23.66 894,899
2020-01-09 $23.96 $25.39 $23.57 $24.87 $24.87 999,592
2020-01-08 $25.01 $25.35 $22.81 $23.67 $23.67 1,875,526
2020-01-07 $25.06 $25.74 $24.51 $25.01 $25.01 570,338
2020-01-06 $24.55 $25.05 $24.14 $25.02 $25.02 616,018
2020-01-03 $24.64 $25.35 $24.25 $24.89 $24.89 724,688
2020-01-02 $24.24 $24.65 $23.68 $24.63 $24.63 710,537
2019-12-31 $23.44 $24.14 $23.32 $23.97 $23.97 398,528
2019-12-30 $22.94 $23.93 $22.57 $23.52 $23.52 613,583
2019-12-27 $23.90 $23.90 $22.86 $23.06 $23.06 513,589
2019-12-26 $23.65 $24.43 $23.27 $23.70 $23.70 621,403
2019-12-24 $23.56 $23.77 $23.13 $23.48 $23.48 331,944
2019-12-23 $23.29 $24.14 $23.22 $23.57 $23.57 726,577
2019-12-20 $24.25 $24.51 $22.77 $22.97 $22.97 852,769
2019-12-19 $22.62 $24.27 $22.62 $24.21 $24.21 710,743
2019-12-18 $21.77 $22.70 $21.51 $22.62 $22.62 715,639
2019-12-17 $22.34 $22.92 $21.40 $21.69 $21.69 673,424
2019-12-16 $22.14 $22.74 $21.57 $22.22 $22.22 464,088
2019-12-13 $21.29 $22.26 $20.97 $21.86 $21.86 741,793
2019-12-12 $20.58 $21.16 $20.36 $21.13 $21.13 716,076
2019-12-11 $20.67 $20.67 $19.66 $20.62 $20.62 591,162
2019-12-10 $20.65 $20.99 $19.99 $20.90 $20.90 483,122
2019-12-09 $20.41 $21.70 $20.41 $20.61 $20.61 939,248
2019-12-06 $19.50 $20.44 $19.50 $20.24 $20.24 559,205
2019-12-05 $19.11 $19.65 $19.05 $19.41 $19.41 567,626
2019-12-04 $19.51 $19.53 $18.64 $18.94 $18.94 594,775
2019-12-03 $18.14 $19.48 $18.02 $19.42 $19.42 565,193
2019-12-02 $19.11 $19.12 $18.03 $18.55 $18.55 911,171
2019-11-29 $19.50 $19.50 $18.76 $18.90 $18.90 400,977
2019-11-27 $19.00 $19.70 $18.93 $19.50 $19.50 457,516
2019-11-26 $19.46 $20.22 $18.61 $18.74 $18.74 868,246
2019-11-25 $19.40 $21.03 $19.01 $19.68 $19.68 765,912
2019-11-22 $2.50 $2.54 $2.46 $2.49 $19.92 475,282
2019-11-21 $2.53 $2.57 $2.45 $2.49 $19.92 318,624
2019-11-20 $2.40 $2.53 $2.39 $2.49 $19.92 494,806
2019-11-19 $2.35 $2.40 $2.27 $2.39 $19.12 365,420
2019-11-18 $2.52 $2.59 $2.30 $2.34 $18.72 904,829
2019-11-15 $2.29 $2.45 $2.21 $2.39 $19.12 949,446
2019-11-14 $2.08 $2.27 $2.05 $2.24 $17.92 856,226
2019-11-13 $2.09 $2.10 $2.00 $2.02 $16.16 345,997
2019-11-12 $1.92 $2.08 $1.91 $2.07 $16.56 357,314
2019-11-11 $1.83 $1.92 $1.82 $1.92 $15.36 198,888
2019-11-08 $1.88 $1.92 $1.82 $1.89 $15.12 310,848
2019-11-07 $1.99 $1.99 $1.84 $1.92 $15.36 396,336
2019-11-06 $2.11 $2.11 $1.92 $1.95 $15.60 550,672
2019-11-05 $2.18 $2.22 $2.00 $2.09 $16.72 492,843
2019-11-04 $2.16 $2.20 $2.12 $2.16 $17.28 250,603
2019-11-01 $2.00 $2.16 $1.99 $2.14 $17.12 263,186
2019-10-31 $2.15 $2.15 $2.00 $2.04 $16.32 439,215
2019-10-30 $2.18 $2.18 $2.08 $2.15 $17.20 415,553
2019-10-29 $2.17 $2.20 $2.11 $2.14 $17.12 316,758
2019-10-28 $2.24 $2.32 $2.16 $2.18 $17.44 703,160
2019-10-25 $2.17 $2.21 $2.13 $2.19 $17.52 369,863
2019-10-24 $2.19 $2.21 $1.99 $2.18 $17.44 992,592
2019-10-23 $2.06 $2.25 $2.03 $2.15 $17.20 1,259,526
2019-10-22 $1.93 $2.01 $1.84 $1.98 $15.84 551,872
2019-10-21 $2.14 $2.15 $1.89 $1.92 $15.36 753,414
2019-10-18 $2.14 $2.18 $2.10 $2.12 $16.96 328,480
2019-10-17 $2.07 $2.18 $2.07 $2.13 $17.04 603,535
2019-10-16 $1.95 $2.11 $1.95 $2.04 $16.32 573,552
2019-10-15 $2.00 $2.05 $1.88 $2.00 $16.00 885,337
2019-10-14 $2.01 $2.19 $1.82 $2.01 $16.08 1,779,836
2019-10-11 $2.00 $2.08 $1.93 $1.97 $15.76 1,301,592
2019-10-10 $1.80 $1.90 $1.76 $1.86 $14.88 971,399
2019-10-09 $1.85 $1.91 $1.71 $1.86 $14.88 837,819
2019-10-08 $1.80 $1.86 $1.68 $1.81 $14.48 1,083,881
2019-10-07 $1.57 $1.77 $1.56 $1.77 $14.16 1,055,552
2019-10-04 $1.35 $1.52 $1.35 $1.51 $12.08 677,942
2019-10-03 $1.25 $1.35 $1.25 $1.34 $10.72 208,229
2019-10-02 $1.28 $1.29 $1.24 $1.25 $10.00 197,524
2019-10-01 $1.30 $1.36 $1.28 $1.30 $10.40 184,458
2019-09-30 $1.26 $1.32 $1.24 $1.30 $10.40 167,169
2019-09-27 $1.30 $1.32 $1.27 $1.29 $10.32 168,640
2019-09-26 $1.27 $1.32 $1.27 $1.30 $10.40 139,561
2019-09-25 $1.23 $1.26 $1.23 $1.26 $10.08 168,463
2019-09-24 $1.24 $1.26 $1.22 $1.23 $9.84 88,509
2019-09-23 $1.27 $1.29 $1.24 $1.26 $10.08 110,893
2019-09-20 $1.24 $1.27 $1.24 $1.27 $10.16 143,866
2019-09-19 $1.23 $1.27 $1.23 $1.25 $10.00 103,241
2019-09-18 $1.24 $1.25 $1.20 $1.24 $9.92 67,273
2019-09-17 $1.22 $1.26 $1.22 $1.24 $9.92 146,535
2019-09-16 $1.25 $1.29 $1.22 $1.22 $9.76 230,411
2019-09-13 $1.21 $1.24 $1.20 $1.24 $9.92 135,340
2019-09-12 $1.18 $1.20 $1.16 $1.20 $9.60 116,592
2019-09-11 $1.19 $1.19 $1.15 $1.19 $9.52 94,718
2019-09-10 $1.16 $1.21 $1.16 $1.16 $9.28 86,026
2019-09-09 $1.12 $1.18 $1.12 $1.18 $9.44 146,024
2019-09-06 $1.11 $1.14 $1.09 $1.12 $8.96 65,375
2019-09-05 $1.10 $1.14 $1.10 $1.11 $8.88 147,654
2019-09-04 $1.03 $1.10 $1.03 $1.09 $8.72 67,999
2019-09-03 $1.09 $1.09 $1.02 $1.02 $8.16 297,432
2019-08-30 $1.11 $1.11 $1.09 $1.11 $8.88 43,237
2019-08-29 $1.12 $1.13 $1.09 $1.09 $8.72 86,637
2019-08-28 $1.07 $1.11 $1.07 $1.11 $8.88 74,656
2019-08-27 $1.11 $1.11 $1.06 $1.07 $8.56 104,241
2019-08-26 $1.09 $1.11 $1.06 $1.09 $8.72 97,308
2019-08-23 $1.10 $1.11 $1.07 $1.07 $8.56 234,416
2019-08-22 $1.13 $1.15 $1.09 $1.10 $8.80 90,322
2019-08-21 $1.08 $1.16 $1.08 $1.12 $8.96 151,937
2019-08-20 $1.10 $1.12 $1.07 $1.07 $8.56 112,592
2019-08-19 $1.07 $1.12 $1.06 $1.11 $8.88 111,838
2019-08-16 $1.00 $1.05 $0.99 $1.04 $8.32 76,131
2019-08-15 $0.98 $1.01 $0.97 $1.00 $8.00 156,135
2019-08-14 $0.99 $1.01 $0.98 $0.98 $7.85 177,681
2019-08-13 $0.98 $1.04 $0.98 $1.01 $8.08 96,543
2019-08-12 $1.03 $1.04 $0.96 $1.00 $8.00 162,744
2019-08-09 $1.04 $1.05 $1.02 $1.02 $8.16 90,133
2019-08-08 $1.02 $1.07 $1.02 $1.05 $8.40 83,654
2019-08-07 $1.05 $1.06 $1.02 $1.05 $8.40 83,526
2019-08-06 $1.05 $1.10 $1.05 $1.06 $8.48 192,496
2019-08-05 $1.08 $1.09 $1.02 $1.04 $8.32 245,627
2019-08-02 $1.12 $1.14 $1.05 $1.11 $8.88 311,020
2019-08-01 $1.19 $1.23 $1.14 $1.14 $9.12 181,343
2019-07-31 $1.22 $1.24 $1.19 $1.23 $9.84 140,618
2019-07-30 $1.16 $1.25 $1.15 $1.22 $9.76 136,180
2019-07-29 $1.25 $1.26 $1.16 $1.17 $9.36 164,140
2019-07-26 $1.23 $1.27 $1.23 $1.25 $10.00 82,946
2019-07-25 $1.32 $1.33 $1.24 $1.25 $10.00 96,107
2019-07-24 $1.25 $1.33 $1.23 $1.32 $10.56 164,871
2019-07-23 $1.25 $1.28 $1.24 $1.26 $10.08 106,126
2019-07-22 $1.25 $1.29 $1.24 $1.25 $10.00 101,067
2019-07-19 $1.28 $1.28 $1.25 $1.26 $10.08 97,372
2019-07-18 $1.24 $1.31 $1.24 $1.27 $10.16 193,597
2019-07-17 $1.33 $1.35 $1.24 $1.24 $9.92 162,815
2019-07-16 $1.34 $1.35 $1.30 $1.32 $10.56 173,021
2019-07-15 $1.39 $1.39 $1.32 $1.33 $10.64 126,693
2019-07-12 $1.35 $1.39 $1.33 $1.38 $11.04 193,201
2019-07-11 $1.34 $1.36 $1.32 $1.36 $10.88 168,765
2019-07-10 $1.30 $1.33 $1.28 $1.33 $10.64 149,543
2019-07-09 $1.31 $1.31 $1.27 $1.30 $10.40 127,541
2019-07-08 $1.26 $1.30 $1.26 $1.30 $10.40 122,588
2019-07-05 $1.22 $1.28 $1.21 $1.28 $10.24 119,480
2019-07-03 $1.22 $1.26 $1.22 $1.22 $9.76 76,343
2019-07-02 $1.27 $1.27 $1.21 $1.24 $9.92 112,949
2019-07-01 $1.28 $1.32 $1.24 $1.25 $10.00 199,600
2019-06-28 $1.22 $1.28 $1.20 $1.28 $10.24 340,601
2019-06-27 $1.15 $1.22 $1.15 $1.22 $9.76 188,812
2019-06-26 $1.10 $1.17 $1.10 $1.16 $9.28 84,374
2019-06-25 $1.12 $1.13 $1.09 $1.09 $8.72 102,010
2019-06-24 $1.15 $1.17 $1.12 $1.12 $8.96 114,800
2019-06-21 $1.18 $1.20 $1.15 $1.16 $9.28 91,261
2019-06-20 $1.19 $1.22 $1.17 $1.20 $9.60 182,971
2019-06-19 $1.16 $1.22 $1.14 $1.19 $9.52 133,766
2019-06-18 $1.13 $1.18 $1.11 $1.16 $9.28 99,978
2019-06-17 $1.09 $1.13 $1.07 $1.12 $8.96 67,621
2019-06-14 $1.11 $1.12 $1.08 $1.09 $8.72 57,914
2019-06-13 $1.10 $1.15 $1.09 $1.12 $8.96 129,500
2019-06-12 $1.10 $1.11 $1.05 $1.07 $8.56 171,890
2019-06-11 $1.13 $1.14 $1.08 $1.11 $8.88 80,238
2019-06-10 $1.12 $1.14 $1.11 $1.13 $9.04 77,721
2019-06-07 $1.08 $1.15 $1.07 $1.09 $8.72 117,262
2019-06-06 $1.05 $1.10 $1.05 $1.08 $8.64 91,110
2019-06-05 $1.16 $1.17 $1.03 $1.06 $8.48 225,544
2019-06-04 $1.13 $1.18 $1.13 $1.15 $9.20 137,817
2019-06-03 $1.10 $1.16 $1.10 $1.13 $9.04 164,299
2019-05-31 $1.16 $1.16 $1.08 $1.12 $8.96 259,578
2019-05-30 $1.15 $1.20 $1.15 $1.18 $9.44 115,679
2019-05-29 $1.22 $1.24 $1.14 $1.18 $9.44 195,748
2019-05-28 $1.24 $1.29 $1.22 $1.23 $9.84 106,657
2019-05-24 $1.20 $1.26 $1.20 $1.26 $10.08 108,262
2019-05-23 $1.30 $1.33 $1.19 $1.22 $9.76 366,966
2019-05-22 $1.40 $1.40 $1.34 $1.35 $10.80 167,332
2019-05-21 $1.38 $1.41 $1.38 $1.39 $11.12 144,612
2019-05-20 $1.38 $1.40 $1.34 $1.39 $11.12 186,161
2019-05-17 $1.38 $1.41 $1.33 $1.36 $10.88 150,435
2019-05-16 $1.40 $1.42 $1.37 $1.40 $11.20 259,525
2019-05-15 $1.25 $1.41 $1.24 $1.40 $11.20 604,235
2019-05-14 $1.23 $1.27 $1.20 $1.25 $10.00 381,029
2019-05-13 $1.25 $1.25 $1.16 $1.20 $9.60 210,935
2019-05-10 $1.19 $1.25 $1.18 $1.25 $10.00 387,692
2019-05-09 $1.16 $1.19 $1.16 $1.17 $9.36 163,666
2019-05-08 $1.17 $1.20 $1.17 $1.17 $9.36 148,846
2019-05-07 $1.19 $1.21 $1.17 $1.18 $9.44 234,592
2019-05-06 $1.17 $1.22 $1.16 $1.20 $9.60 183,393
2019-05-03 $1.19 $1.25 $1.18 $1.22 $9.76 344,875
2019-05-02 $1.08 $1.18 $1.07 $1.18 $9.44 727,560
2019-05-01 $1.08 $1.09 $1.07 $1.08 $8.64 100,613
2019-04-30 $1.08 $1.10 $1.07 $1.09 $8.72 241,062
2019-04-29 $1.07 $1.09 $1.05 $1.08 $8.64 288,585
2019-04-26 $1.06 $1.08 $1.05 $1.07 $8.56 124,213
2019-04-25 $1.06 $1.08 $1.05 $1.06 $8.48 155,534
2019-04-24 $1.08 $1.08 $1.05 $1.07 $8.56 120,072
2019-04-23 $1.08 $1.08 $1.06 $1.07 $8.56 85,917
2019-04-22 $1.05 $1.08 $1.04 $1.07 $8.56 99,200
2019-04-18 $1.05 $1.07 $1.03 $1.04 $8.32 144,626
2019-04-17 $1.07 $1.09 $1.04 $1.05 $8.40 317,411
2019-04-16 $1.07 $1.09 $1.05 $1.07 $8.56 222,010
2019-04-15 $1.07 $1.09 $1.05 $1.07 $8.56 177,498
2019-04-12 $1.09 $1.11 $1.06 $1.06 $8.48 268,669
2019-04-11 $1.02 $1.08 $1.01 $1.08 $8.64 341,728
2019-04-10 $0.98 $1.05 $0.98 $1.01 $8.08 312,464
2019-04-09 $0.99 $1.00 $0.97 $0.98 $7.84 62,540
2019-04-08 $0.98 $1.01 $0.97 $0.99 $7.95 139,624
2019-04-05 $0.95 $0.98 $0.95 $0.98 $7.82 86,512
2019-04-04 $0.96 $0.97 $0.93 $0.94 $7.52 112,355
2019-04-03 $0.96 $0.97 $0.94 $0.96 $7.64 75,695
2019-04-02 $0.94 $0.97 $0.94 $0.96 $7.64 69,478
2019-04-01 $0.96 $0.98 $0.95 $0.97 $7.73 59,325
2019-03-29 $0.96 $1.00 $0.95 $0.97 $7.76 154,721
2019-03-28 $0.96 $0.97 $0.93 $0.95 $7.61 89,286
2019-03-27 $0.95 $0.97 $0.93 $0.96 $7.68 160,191
2019-03-26 $0.95 $0.98 $0.95 $0.95 $7.61 137,170
2019-03-25 $0.97 $0.97 $0.93 $0.95 $7.64 221,734
2019-03-22 $0.98 $1.00 $0.95 $0.96 $7.70 180,500
2019-03-21 $0.98 $1.01 $0.97 $1.00 $7.99 170,126
2019-03-20 $0.99 $0.99 $0.96 $0.98 $7.84 134,703
2019-03-19 $1.00 $1.01 $0.99 $1.00 $8.00 179,061
2019-03-18 $1.00 $1.01 $0.98 $1.00 $8.00 199,403
2019-03-15 $1.00 $1.01 $0.96 $1.00 $8.00 241,188
2019-03-14 $1.00 $1.01 $0.97 $0.99 $7.94 172,926
2019-03-13 $1.02 $1.03 $0.95 $1.00 $8.00 152,858
2019-03-12 $0.99 $1.04 $0.98 $1.01 $8.08 122,702
2019-03-11 $0.98 $0.99 $0.95 $0.99 $7.90 113,051
2019-03-08 $0.98 $0.99 $0.96 $0.98 $7.82 165,923
2019-03-07 $1.02 $1.03 $0.96 $0.96 $7.68 272,841
2019-03-06 $1.08 $1.09 $1.01 $1.01 $8.08 220,020
2019-03-05 $1.07 $1.09 $1.06 $1.08 $8.64 66,652
2019-03-04 $1.08 $1.09 $1.06 $1.07 $8.56 250,852
2019-03-01 $1.08 $1.10 $1.06 $1.08 $8.64 194,228
2019-02-28 $1.09 $1.10 $1.07 $1.07 $8.56 167,065
2019-02-27 $1.06 $1.09 $1.05 $1.08 $8.64 101,620
2019-02-26 $1.06 $1.08 $1.05 $1.06 $8.48 61,495
2019-02-25 $1.07 $1.09 $1.03 $1.05 $8.40 159,108
2019-02-22 $1.06 $1.09 $1.01 $1.09 $8.72 249,202
2019-02-21 $1.10 $1.11 $1.06 $1.06 $8.48 504,611
2019-02-20 $1.06 $1.08 $1.05 $1.06 $8.48 178,788
2019-02-19 $1.07 $1.08 $1.03 $1.06 $8.48 168,913
2019-02-15 $1.05 $1.08 $1.04 $1.06 $8.48 233,654
2019-02-14 $1.05 $1.06 $1.04 $1.05 $8.40 108,003
2019-02-13 $1.03 $1.05 $1.02 $1.05 $8.40 189,570
2019-02-12 $1.00 $1.03 $0.96 $1.03 $8.24 191,128
2019-02-11 $0.94 $0.98 $0.90 $0.97 $7.78 204,038
2019-02-08 $0.94 $0.96 $0.91 $0.93 $7.45 105,813
2019-02-07 $0.98 $0.98 $0.93 $0.94 $7.52 236,802
2019-02-06 $1.01 $1.02 $0.98 $0.98 $7.84 117,613
2019-02-05 $1.01 $1.03 $1.00 $1.00 $8.00 96,440
2019-02-04 $1.01 $1.03 $1.01 $1.01 $8.08 85,155
2019-02-01 $1.01 $1.03 $0.99 $1.03 $8.24 127,584
2019-01-31 $1.02 $1.03 $1.00 $1.00 $8.00 106,918
2019-01-30 $1.02 $1.04 $1.00 $1.02 $8.16 53,466
2019-01-29 $1.01 $1.04 $1.00 $1.01 $8.08 93,354
2019-01-28 $1.05 $1.05 $0.99 $1.01 $8.08 236,474
2019-01-25 $1.04 $1.08 $1.04 $1.06 $8.48 84,763
2019-01-24 $1.03 $1.04 $1.02 $1.03 $8.24 50,688
2019-01-23 $1.04 $1.06 $1.03 $1.03 $8.24 83,975
2019-01-22 $1.06 $1.06 $1.03 $1.04 $8.32 81,243
2019-01-18 $1.04 $1.09 $1.04 $1.06 $8.48 106,546
2019-01-17 $1.04 $1.06 $1.03 $1.04 $8.32 55,017
2019-01-16 $1.01 $1.07 $1.01 $1.05 $8.40 208,913
2019-01-15 $1.03 $1.05 $1.01 $1.02 $8.16 109,362
2019-01-14 $1.04 $1.05 $1.02 $1.03 $8.24 86,969
2019-01-11 $1.05 $1.06 $1.02 $1.04 $8.32 90,631
2019-01-10 $1.05 $1.07 $1.01 $1.05 $8.40 137,692
2019-01-09 $1.08 $1.10 $1.07 $1.08 $8.64 113,785
2019-01-08 $1.07 $1.09 $1.04 $1.07 $8.56 180,198
2019-01-07 $1.05 $1.06 $1.03 $1.06 $8.48 90,601
2019-01-04 $1.02 $1.07 $0.99 $1.05 $8.40 212,232
2019-01-03 $0.95 $1.01 $0.93 $0.99 $7.95 183,475
2019-01-02 $0.94 $0.99 $0.90 $0.97 $7.76 152,416
2018-12-31 $0.93 $0.96 $0.90 $0.93 $7.42 89,090
2018-12-28 $0.95 $0.97 $0.93 $0.94 $7.52 156,689
2018-12-27 $0.93 $0.98 $0.88 $0.93 $7.41 181,356
2018-12-26 $0.92 $0.97 $0.87 $0.95 $7.62 192,725
2018-12-24 $0.95 $0.97 $0.90 $0.91 $7.31 89,773
2018-12-21 $0.91 $0.99 $0.89 $0.95 $7.60 289,078
2018-12-20 $0.95 $0.97 $0.88 $0.94 $7.48 218,220
2018-12-19 $0.97 $0.99 $0.93 $0.95 $7.57 223,333
2018-12-18 $1.00 $1.01 $0.95 $0.96 $7.68 244,688
2018-12-17 $1.01 $1.02 $0.96 $0.98 $7.87 289,681
2018-12-14 $1.02 $1.03 $1.00 $1.02 $8.16 90,256
2018-12-13 $1.05 $1.07 $1.01 $1.04 $8.32 211,308
2018-12-12 $1.05 $1.06 $1.04 $1.06 $8.48 120,111
2018-12-11 $1.09 $1.09 $1.02 $1.05 $8.40 175,040
2018-12-10 $1.08 $1.09 $1.01 $1.06 $8.48 225,415
2018-12-07 $1.08 $1.12 $1.06 $1.09 $8.72 126,603
2018-12-06 $1.13 $1.14 $1.04 $1.07 $8.56 290,904
2018-12-04 $1.16 $1.18 $1.13 $1.13 $9.04 156,902
2018-12-03 $1.15 $1.19 $1.13 $1.17 $9.36 140,575
2018-11-30 $1.20 $1.20 $1.11 $1.13 $9.04 241,386
2018-11-29 $1.19 $1.25 $1.17 $1.20 $9.60 371,209
2018-11-28 $1.15 $1.20 $1.13 $1.18 $9.44 321,270
2018-11-27 $1.08 $1.17 $1.08 $1.15 $9.20 247,204
2018-11-26 $1.09 $1.12 $1.05 $1.09 $8.72 175,019
2018-11-23 $1.06 $1.09 $1.06 $1.09 $8.72 63,311
2018-11-21 $1.02 $1.10 $1.02 $1.08 $8.64 127,345
2018-11-20 $1.08 $1.08 $1.01 $1.02 $8.16 414,161
2018-11-19 $1.16 $1.19 $1.08 $1.11 $8.88 183,149
2018-11-16 $1.14 $1.20 $1.13 $1.15 $9.20 321,633
2018-11-15 $1.11 $1.14 $1.09 $1.13 $9.04 292,184
2018-11-14 $1.07 $1.08 $1.04 $1.06 $8.48 208,651
2018-11-13 $1.12 $1.16 $1.03 $1.05 $8.40 471,292
2018-11-12 $1.20 $1.20 $1.12 $1.14 $9.12 136,309
2018-11-09 $1.20 $1.20 $1.15 $1.18 $9.44 91,573
2018-11-08 $1.24 $1.24 $1.17 $1.20 $9.60 168,945
2018-11-07 $1.25 $1.27 $1.22 $1.23 $9.84 236,225
2018-11-06 $1.19 $1.23 $1.18 $1.23 $9.84 444,313
2018-11-05 $1.19 $1.21 $1.17 $1.19 $9.52 214,052
2018-11-02 $1.20 $1.20 $1.16 $1.19 $9.52 276,962
2018-11-01 $1.10 $1.20 $1.10 $1.19 $9.52 492,521
2018-10-31 $1.12 $1.12 $1.08 $1.11 $8.88 131,508
2018-10-30 $1.11 $1.13 $1.08 $1.12 $8.96 170,858
2018-10-29 $1.06 $1.12 $1.03 $1.11 $8.88 423,643
2018-10-26 $0.99 $1.04 $0.99 $1.03 $8.24 180,700
2018-10-25 $1.00 $1.05 $0.97 $1.01 $8.08 383,935
2018-10-24 $0.99 $1.01 $0.98 $0.99 $7.92 275,938
2018-10-23 $1.02 $1.02 $0.94 $0.99 $7.92 599,497
2018-10-22 $1.05 $1.07 $1.01 $1.04 $8.32 492,476
2018-10-19 $1.07 $1.09 $1.03 $1.05 $8.40 152,929
2018-10-18 $1.11 $1.11 $1.06 $1.08 $8.64 211,184
2018-10-17 $1.10 $1.13 $1.10 $1.10 $8.80 190,252
2018-10-16 $1.07 $1.11 $1.07 $1.11 $8.88 153,997
2018-10-15 $1.08 $1.09 $1.03 $1.08 $8.64 71,501
2018-10-12 $1.06 $1.08 $1.03 $1.05 $8.40 301,153
2018-10-11 $1.02 $1.08 $1.02 $1.05 $8.40 200,500
2018-10-10 $1.15 $1.16 $1.00 $1.03 $8.24 302,987
2018-10-09 $1.12 $1.16 $1.11 $1.14 $9.12 223,505
2018-10-08 $1.10 $1.14 $1.10 $1.12 $8.96 144,397
2018-10-05 $1.08 $1.12 $1.06 $1.10 $8.80 268,467
2018-10-04 $1.05 $1.09 $1.03 $1.07 $8.56 342,878
2018-10-03 $1.01 $1.07 $1.01 $1.04 $8.32 1,506,318
2018-10-02 $1.02 $1.03 $1.00 $1.02 $8.16 612,536
2018-10-01 $1.00 $1.02 $0.95 $1.02 $8.16 109,982
2018-09-28 $0.97 $0.99 $0.95 $0.99 $7.90 98,537
2018-09-27 $0.97 $0.99 $0.95 $0.96 $7.71 136,605
2018-09-26 $1.00 $1.00 $0.95 $0.96 $7.68 209,360
2018-09-25 $1.02 $1.03 $0.99 $1.00 $7.98 43,927
2018-09-24 $1.03 $1.04 $1.00 $1.01 $8.08 74,233
2018-09-21 $1.01 $1.04 $0.99 $1.03 $8.24 217,871
2018-09-20 $0.97 $1.01 $0.97 $1.01 $8.08 126,293
2018-09-19 $0.98 $0.99 $0.96 $0.98 $7.84 80,428
2018-09-18 $0.95 $1.00 $0.95 $0.96 $7.68 90,789
2018-09-17 $0.97 $1.00 $0.95 $0.97 $7.79 182,577
2018-09-14 $1.00 $1.00 $0.95 $0.99 $7.90 128,510
2018-09-13 $1.00 $1.03 $1.00 $1.00 $8.00 63,126
2018-09-12 $1.00 $1.03 $0.98 $1.00 $8.00 132,090
2018-09-11 $1.01 $1.02 $1.00 $1.00 $8.00 62,819
2018-09-10 $1.02 $1.02 $0.98 $1.02 $8.16 64,295
2018-09-07 $1.01 $1.04 $0.96 $0.98 $7.85 209,737
2018-09-06 $1.06 $1.07 $1.02 $1.02 $8.16 95,605
2018-09-05 $1.07 $1.07 $1.04 $1.07 $8.56 62,208
2018-09-04 $1.08 $1.09 $1.05 $1.07 $8.56 163,575
2018-08-31 $1.09 $1.10 $1.07 $1.08 $8.64 39,802
2018-08-30 $1.04 $1.10 $1.04 $1.10 $8.80 135,388
2018-08-29 $1.05 $1.06 $1.04 $1.05 $8.40 29,188
2018-08-28 $1.03 $1.06 $1.03 $1.03 $8.24 40,612
2018-08-27 $1.07 $1.08 $1.00 $1.03 $8.24 101,802
2018-08-24 $1.03 $1.07 $1.02 $1.07 $8.56 75,007
2018-08-23 $1.09 $1.10 $1.02 $1.03 $8.24 123,128
2018-08-22 $1.06 $1.09 $1.05 $1.09 $8.72 83,586
2018-08-21 $1.02 $1.08 $1.02 $1.06 $8.48 113,176
2018-08-20 $0.97 $1.03 $0.97 $1.03 $8.24 108,638
2018-08-17 $0.99 $1.00 $0.96 $0.97 $7.76 119,331
2018-08-16 $0.96 $1.01 $0.96 $0.99 $7.89 156,738
2018-08-15 $0.98 $1.00 $0.96 $0.96 $7.66 85,822
2018-08-14 $1.00 $1.01 $0.98 $0.98 $7.83 99,894
2018-08-13 $1.02 $1.02 $1.00 $1.00 $8.00 91,503
2018-08-10 $1.02 $1.03 $1.01 $1.02 $8.16 75,459
2018-08-09 $0.99 $1.05 $0.98 $1.03 $8.24 112,546
2018-08-08 $1.00 $1.00 $0.97 $0.99 $7.92 121,804
2018-08-07 $1.00 $1.00 $0.98 $0.99 $7.91 89,196
2018-08-06 $1.02 $1.02 $0.98 $1.00 $8.00 105,320
2018-08-03 $1.05 $1.07 $1.01 $1.01 $8.08 111,334
2018-08-02 $0.99 $1.05 $0.99 $1.04 $8.32 274,743
2018-08-01 $0.95 $0.97 $0.94 $0.95 $7.61 137,503
2018-07-31 $0.98 $1.00 $0.94 $0.95 $7.59 259,743
2018-07-30 $1.00 $1.01 $0.98 $0.98 $7.86 151,394
2018-07-27 $1.03 $1.04 $0.99 $0.99 $7.95 214,678
2018-07-26 $1.03 $1.05 $1.02 $1.03 $8.24 125,477
2018-07-25 $1.01 $1.04 $1.00 $1.03 $8.24 147,023
2018-07-24 $1.03 $1.04 $1.00 $1.01 $8.08 202,419
2018-07-23 $1.07 $1.07 $1.01 $1.02 $8.16 176,202
2018-07-20 $1.05 $1.10 $1.03 $1.04 $8.32 142,493
2018-07-19 $1.07 $1.09 $1.05 $1.05 $8.40 136,061
2018-07-18 $1.06 $1.09 $1.05 $1.07 $8.56 76,088
2018-07-17 $1.08 $1.08 $1.05 $1.05 $8.40 101,848
2018-07-16 $1.13 $1.13 $1.08 $1.08 $8.64 99,423
2018-07-13 $1.12 $1.13 $1.12 $1.12 $8.96 40,644
2018-07-12 $1.19 $1.19 $1.12 $1.13 $9.04 113,242
2018-07-11 $1.18 $1.20 $1.17 $1.18 $9.44 119,988
2018-07-10 $1.17 $1.22 $1.17 $1.20 $9.60 93,208
2018-07-09 $1.20 $1.22 $1.16 $1.17 $9.36 76,856
2018-07-06 $1.19 $1.22 $1.19 $1.20 $9.60 90,788
2018-07-05 $1.17 $1.20 $1.17 $1.19 $9.52 59,023
2018-07-03 $1.15 $1.19 $1.15 $1.17 $9.36 44,073
2018-07-02 $1.17 $1.20 $1.15 $1.16 $9.28 82,068
2018-06-29 $1.17 $1.22 $1.17 $1.17 $9.36 83,868
2018-06-28 $1.18 $1.20 $1.16 $1.17 $9.36 108,253
2018-06-27 $1.25 $1.31 $1.17 $1.18 $9.44 307,415
2018-06-26 $1.31 $1.31 $1.13 $1.25 $10.00 236,867
2018-06-25 $1.35 $1.36 $1.27 $1.31 $10.48 183,987
2018-06-22 $1.27 $1.35 $1.23 $1.31 $10.48 513,051
2018-06-21 $1.26 $1.27 $1.23 $1.24 $9.92 194,732
2018-06-20 $1.18 $1.25 $1.16 $1.25 $10.00 444,042
2018-06-19 $1.12 $1.18 $1.09 $1.17 $9.36 288,745
2018-06-18 $1.06 $1.13 $1.05 $1.11 $8.88 466,631
2018-06-15 $1.07 $1.08 $1.01 $1.01 $8.08 324,420
2018-06-14 $1.08 $1.09 $1.05 $1.07 $8.56 153,941
2018-06-13 $1.07 $1.11 $1.04 $1.07 $8.56 379,119
2018-06-12 $1.13 $1.15 $1.07 $1.07 $8.56 130,753
2018-06-11 $1.16 $1.16 $1.12 $1.14 $9.12 90,385
2018-06-08 $1.15 $1.18 $1.13 $1.16 $9.28 109,222
2018-06-07 $1.12 $1.17 $1.11 $1.15 $9.20 204,660
2018-06-06 $1.07 $1.13 $1.06 $1.13 $9.04 122,773
2018-06-05 $1.12 $1.12 $1.05 $1.07 $8.56 142,018
2018-06-04 $1.10 $1.12 $1.08 $1.11 $8.88 102,628
2018-06-01 $1.11 $1.12 $1.08 $1.09 $8.72 77,302
2018-05-31 $1.11 $1.14 $1.09 $1.11 $8.88 122,894
2018-05-30 $1.02 $1.11 $1.01 $1.11 $8.88 227,178
2018-05-29 $0.99 $1.01 $0.98 $1.01 $8.08 92,605
2018-05-25 $1.01 $1.01 $0.98 $0.99 $7.91 216,148
2018-05-24 $1.02 $1.02 $0.98 $1.01 $8.08 90,463
2018-05-23 $0.99 $1.02 $0.97 $1.02 $8.16 195,597
2018-05-22 $0.98 $1.04 $0.97 $1.00 $8.00 219,150
2018-05-21 $1.05 $1.05 $0.96 $0.98 $7.87 528,845
2018-05-18 $1.11 $1.11 $1.04 $1.05 $8.40 295,413
2018-05-17 $1.12 $1.15 $1.09 $1.09 $8.72 298,033
2018-05-16 $1.14 $1.17 $1.13 $1.17 $9.36 180,698
2018-05-15 $1.15 $1.17 $1.13 $1.13 $9.04 78,850
2018-05-14 $1.18 $1.19 $1.14 $1.15 $9.20 192,095
2018-05-11 $1.19 $1.19 $1.17 $1.18 $9.44 65,603
2018-05-10 $1.18 $1.19 $1.17 $1.18 $9.44 65,650
2018-05-09 $1.17 $1.19 $1.15 $1.17 $9.36 103,287
2018-05-08 $1.17 $1.18 $1.14 $1.17 $9.36 59,651
2018-05-07 $1.17 $1.19 $1.16 $1.17 $9.36 61,817
2018-05-04 $1.14 $1.18 $1.14 $1.17 $9.36 76,079
2018-05-03 $1.14 $1.16 $1.12 $1.14 $9.12 63,288
2018-05-02 $1.14 $1.14 $1.12 $1.14 $9.12 53,006
2018-05-01 $1.15 $1.16 $1.13 $1.14 $9.12 49,478
2018-04-30 $1.16 $1.18 $1.15 $1.15 $9.20 50,251
2018-04-27 $1.18 $1.19 $1.15 $1.16 $9.28 20,818
2018-04-26 $1.15 $1.19 $1.15 $1.18 $9.44 211,739
2018-04-25 $1.13 $1.17 $1.12 $1.17 $9.36 80,339
2018-04-24 $1.22 $1.22 $1.12 $1.13 $9.04 121,212
2018-04-23 $1.19 $1.22 $1.18 $1.21 $9.68 77,688
2018-04-20 $1.17 $1.20 $1.16 $1.19 $9.52 68,528
2018-04-19 $1.17 $1.21 $1.16 $1.18 $9.44 99,095
2018-04-18 $1.18 $1.20 $1.13 $1.17 $9.36 173,322
2018-04-17 $1.13 $1.17 $1.13 $1.17 $9.36 131,722
2018-04-16 $1.16 $1.16 $1.13 $1.13 $9.04 112,236
2018-04-13 $1.17 $1.18 $1.14 $1.15 $9.20 127,383
2018-04-12 $1.15 $1.18 $1.13 $1.17 $9.36 83,084
2018-04-11 $1.16 $1.18 $1.13 $1.14 $9.12 179,932
2018-04-10 $1.10 $1.18 $1.08 $1.17 $9.36 219,060
2018-04-09 $1.09 $1.13 $1.08 $1.10 $8.80 97,798
2018-04-06 $1.10 $1.12 $1.08 $1.08 $8.64 92,473
2018-04-05 $1.10 $1.13 $1.09 $1.10 $8.80 145,698
2018-04-04 $1.13 $1.15 $1.09 $1.10 $8.80 227,720
2018-04-03 $1.12 $1.14 $1.11 $1.13 $9.04 93,042
2018-04-02 $1.18 $1.19 $1.11 $1.11 $8.88 160,563
2018-03-29 $1.19 $1.21 $1.17 $1.19 $9.52 62,594
2018-03-28 $1.21 $1.23 $1.17 $1.19 $9.52 78,194
2018-03-27 $1.23 $1.25 $1.20 $1.20 $9.60 81,923
2018-03-26 $1.23 $1.23 $1.20 $1.23 $9.84 58,975
2018-03-23 $1.19 $1.23 $1.17 $1.21 $9.68 95,848
2018-03-22 $1.20 $1.21 $1.17 $1.19 $9.52 58,868
2018-03-21 $1.19 $1.23 $1.18 $1.21 $9.68 75,155
2018-03-20 $1.22 $1.22 $1.17 $1.18 $9.44 68,810
2018-03-19 $1.25 $1.25 $1.17 $1.23 $9.84 76,232
2018-03-16 $1.22 $1.27 $1.22 $1.25 $10.00 284,795
2018-03-15 $1.22 $1.25 $1.19 $1.22 $9.76 146,597
2018-03-14 $1.19 $1.21 $1.18 $1.21 $9.68 65,178
2018-03-13 $1.20 $1.20 $1.17 $1.17 $9.36 82,802
2018-03-12 $1.19 $1.20 $1.16 $1.20 $9.60 99,900
2018-03-09 $1.17 $1.19 $1.16 $1.17 $9.36 91,624
2018-03-08 $1.21 $1.21 $1.15 $1.16 $9.28 92,334
2018-03-07 $1.19 $1.22 $1.19 $1.20 $9.60 99,292
2018-03-06 $1.26 $1.26 $1.17 $1.19 $9.52 110,195
2018-03-05 $1.20 $1.21 $1.17 $1.17 $9.36 94,719
2018-03-02 $1.12 $1.20 $1.11 $1.20 $9.60 121,232
2018-03-01 $1.13 $1.16 $1.12 $1.15 $8.98 100,505
2018-02-28 $1.21 $1.24 $1.15 $1.15 $8.98 170,190
2018-02-27 $1.24 $1.26 $1.20 $1.22 $9.52 164,004
2018-02-26 $1.26 $1.28 $1.24 $1.25 $9.76 128,732
2018-02-23 $1.22 $1.26 $1.20 $1.26 $9.83 183,758
2018-02-22 $1.23 $1.24 $1.13 $1.23 $9.60 271,173
2018-02-21 $1.08 $1.12 $1.08 $1.10 $8.59 115,519
2018-02-20 $1.15 $1.16 $1.08 $1.08 $8.43 301,125
2018-02-16 $1.18 $1.23 $1.15 $1.15 $8.98 144,640
2018-02-15 $1.20 $1.22 $1.16 $1.20 $9.37 256,459
2018-02-14 $1.14 $1.22 $1.10 $1.20 $9.37 377,336
2018-02-13 $1.17 $1.19 $1.13 $1.14 $8.90 238,586
2018-02-12 $1.12 $1.17 $1.10 $1.15 $8.98 197,267
2018-02-09 $1.15 $1.16 $1.10 $1.11 $8.66 214,420
2018-02-08 $1.15 $1.17 $1.13 $1.13 $8.82 141,678
2018-02-07 $1.15 $1.21 $1.14 $1.14 $8.90 158,422
2018-02-06 $1.15 $1.18 $1.11 $1.15 $8.98 261,525
2018-02-05 $1.21 $1.23 $1.14 $1.15 $8.98 263,643
2018-02-02 $1.24 $1.26 $1.20 $1.21 $9.44 197,540
2018-02-01 $1.28 $1.29 $1.20 $1.26 $9.83 230,838
2018-01-31 $1.30 $1.31 $1.24 $1.27 $9.91 480,026
2018-01-30 $1.31 $1.32 $1.30 $1.30 $10.15 98,685
2018-01-29 $1.31 $1.33 $1.31 $1.32 $10.30 65,191
2018-01-26 $1.34 $1.35 $1.31 $1.32 $10.30 125,529
2018-01-25 $1.32 $1.34 $1.30 $1.31 $10.22 117,977
2018-01-24 $1.34 $1.36 $1.31 $1.32 $10.30 113,091
2018-01-23 $1.41 $1.41 $1.34 $1.34 $10.46 96,992
2018-01-22 $1.36 $1.38 $1.34 $1.36 $10.61 89,710
2018-01-19 $1.37 $1.39 $1.36 $1.36 $10.61 107,777
2018-01-18 $1.38 $1.39 $1.38 $1.38 $10.77 70,160
2018-01-17 $1.37 $1.41 $1.36 $1.39 $10.85 84,517
2018-01-16 $1.39 $1.43 $1.37 $1.38 $10.77 124,914
2018-01-12 $1.40 $1.40 $1.38 $1.38 $10.77 76,679
2018-01-11 $1.34 $1.40 $1.34 $1.39 $10.85 158,073
2018-01-10 $1.31 $1.35 $1.31 $1.35 $10.54 154,893
2018-01-09 $1.35 $1.35 $1.30 $1.32 $10.30 150,556
2018-01-08 $1.35 $1.36 $1.30 $1.30 $10.15 311,173
2018-01-05 $1.39 $1.41 $1.35 $1.35 $10.54 180,340
2018-01-04 $1.40 $1.40 $1.37 $1.39 $10.85 108,384
2018-01-03 $1.39 $1.41 $1.38 $1.39 $10.85 134,926
2018-01-02 $1.41 $1.41 $1.37 $1.39 $10.85 145,201
2017-12-29 $1.41 $1.42 $1.39 $1.40 $10.93 175,297
2017-12-28 $1.43 $1.43 $1.41 $1.42 $11.08 154,880
2017-12-27 $1.42 $1.43 $1.41 $1.43 $11.16 123,014
2017-12-26 $1.41 $1.43 $1.40 $1.41 $11.00 126,584
2017-12-22 $1.35 $1.41 $1.34 $1.40 $10.93 143,457
2017-12-21 $1.32 $1.37 $1.30 $1.36 $10.61 417,546
2017-12-20 $1.31 $1.40 $1.30 $1.36 $10.61 304,477
2017-12-19 $1.47 $1.49 $1.33 $1.34 $10.46 892,502
2017-12-18 $1.49 $1.55 $1.47 $1.48 $11.55 1,651,019
2017-12-15 $1.45 $1.49 $1.45 $1.49 $11.63 383,363
2017-12-14 $1.55 $1.57 $1.46 $1.47 $11.47 219,283
2017-12-13 $1.50 $1.56 $1.48 $1.55 $12.10 209,339
2017-12-12 $1.50 $1.54 $1.48 $1.51 $11.79 152,072
2017-12-11 $1.48 $1.52 $1.46 $1.49 $11.63 139,211
2017-12-08 $1.50 $1.54 $1.47 $1.48 $11.55 161,542
2017-12-07 $1.51 $1.55 $1.48 $1.48 $11.55 210,723
2017-12-06 $1.57 $1.58 $1.52 $1.53 $11.94 203,308
2017-12-05 $1.61 $1.62 $1.57 $1.57 $12.25 170,907
2017-12-04 $1.62 $1.63 $1.60 $1.62 $12.64 253,622
2017-12-01 $1.60 $1.63 $1.56 $1.61 $12.57 183,777
2017-11-30 $1.59 $1.61 $1.56 $1.59 $12.41 180,043
2017-11-29 $1.64 $1.68 $1.52 $1.57 $12.25 248,887
2017-11-28 $1.95 $1.95 $1.62 $1.64 $12.80 419,619
2017-11-27 $1.60 $1.78 $1.60 $1.70 $13.27 1,306,568
2017-11-24 $1.53 $1.61 $1.50 $1.60 $12.49 245,074
2017-11-22 $1.43 $1.53 $1.41 $1.52 $11.86 226,321
2017-11-21 $1.45 $1.45 $1.41 $1.42 $11.08 124,154
2017-11-20 $1.43 $1.46 $1.42 $1.46 $11.40 106,984
2017-11-17 $1.40 $1.44 $1.40 $1.43 $11.16 96,747
2017-11-16 $1.44 $1.45 $1.42 $1.43 $10.93 41,726
2017-11-15 $1.41 $1.45 $1.40 $1.43 $10.93 68,569
2017-11-14 $1.48 $1.49 $1.41 $1.43 $10.93 139,077
2017-11-13 $1.45 $1.51 $1.44 $1.48 $11.31 107,857
2017-11-10 $1.47 $1.48 $1.43 $1.45 $11.08 94,429
2017-11-09 $1.49 $1.55 $1.46 $1.47 $11.24 205,074
2017-11-08 $1.46 $1.47 $1.41 $1.45 $11.08 182,089
2017-11-07 $1.52 $1.53 $1.45 $1.45 $11.08 139,264
2017-11-06 $1.49 $1.53 $1.47 $1.51 $11.54 105,917
2017-11-03 $1.51 $1.54 $1.46 $1.49 $11.39 65,766
2017-11-02 $1.51 $1.53 $1.49 $1.51 $11.54 36,468
2017-11-01 $1.49 $1.53 $1.49 $1.50 $11.47 59,913
2017-10-31 $1.56 $1.57 $1.47 $1.48 $11.31 175,536
2017-10-30 $1.60 $1.62 $1.53 $1.56 $11.93 115,821
2017-10-27 $1.58 $1.64 $1.57 $1.60 $12.23 86,379
2017-10-26 $1.65 $1.65 $1.58 $1.59 $12.15 106,123
2017-10-25 $1.65 $1.66 $1.61 $1.65 $12.58 69,791
2017-10-24 $1.67 $1.68 $1.65 $1.67 $12.77 82,466
2017-10-23 $1.69 $1.70 $1.65 $1.68 $12.84 128,334
2017-10-20 $1.67 $1.72 $1.63 $1.71 $13.07 208,162
2017-10-19 $1.68 $1.68 $1.63 $1.68 $12.84 95,184
2017-10-18 $1.67 $1.72 $1.64 $1.69 $12.92 152,048
2017-10-17 $1.68 $1.71 $1.64 $1.68 $12.84 96,819
2017-10-16 $1.65 $1.68 $1.64 $1.68 $12.84 89,904
2017-10-13 $1.64 $1.65 $1.61 $1.65 $12.61 116,310
2017-10-12 $1.63 $1.65 $1.60 $1.63 $12.46 66,726
2017-10-11 $1.62 $1.64 $1.60 $1.63 $12.46 66,660
2017-10-10 $1.60 $1.63 $1.60 $1.62 $12.38 18,110
2017-10-09 $1.61 $1.63 $1.59 $1.62 $12.38 86,437
2017-10-06 $1.60 $1.61 $1.58 $1.61 $12.31 110,372
2017-10-05 $1.61 $1.61 $1.58 $1.60 $12.23 46,928
2017-10-04 $1.62 $1.63 $1.58 $1.60 $12.23 91,593
2017-10-03 $1.61 $1.62 $1.59 $1.61 $12.31 66,589
2017-10-02 $1.61 $1.63 $1.58 $1.61 $12.31 179,660
2017-09-29 $1.66 $1.66 $1.61 $1.62 $12.38 114,935
2017-09-28 $1.65 $1.65 $1.63 $1.65 $12.61 93,312
2017-09-27 $1.63 $1.65 $1.60 $1.65 $12.61 130,883
2017-09-26 $1.65 $1.65 $1.60 $1.65 $12.61 78,874
2017-09-25 $1.64 $1.65 $1.61 $1.64 $12.54 85,869
2017-09-22 $1.63 $1.64 $1.61 $1.64 $12.54 112,156
2017-09-21 $1.62 $1.64 $1.61 $1.63 $12.46 196,709
2017-09-20 $1.62 $1.64 $1.59 $1.64 $12.54 171,377
2017-09-19 $1.60 $1.62 $1.55 $1.62 $12.38 163,679
2017-09-18 $1.59 $1.64 $1.57 $1.61 $12.31 174,034
2017-09-15 $1.47 $1.59 $1.45 $1.58 $12.08 489,686
2017-09-14 $1.44 $1.44 $1.42 $1.44 $11.01 49,312
2017-09-13 $1.43 $1.45 $1.41 $1.42 $10.86 80,995
2017-09-12 $1.41 $1.45 $1.39 $1.43 $10.93 109,237
2017-09-11 $1.41 $1.44 $1.37 $1.42 $10.86 111,728
2017-09-08 $1.43 $1.43 $1.37 $1.40 $10.70 87,072
2017-09-07 $1.41 $1.43 $1.39 $1.43 $10.93 75,533
2017-09-06 $1.40 $1.40 $1.37 $1.40 $10.70 113,033
2017-09-05 $1.41 $1.43 $1.39 $1.40 $10.70 114,581
2017-09-01 $1.41 $1.43 $1.39 $1.41 $10.78 122,265
2017-08-31 $1.41 $1.46 $1.40 $1.41 $10.78 137,456
2017-08-30 $1.43 $1.45 $1.39 $1.40 $10.70 153,805
2017-08-29 $1.45 $1.49 $1.40 $1.43 $10.93 175,269
2017-08-28 $1.52 $1.55 $1.46 $1.47 $11.24 99,044
2017-08-25 $1.47 $1.53 $1.46 $1.52 $11.62 127,577
2017-08-24 $1.48 $1.54 $1.45 $1.48 $11.31 130,740
2017-08-23 $1.44 $1.55 $1.41 $1.49 $11.39 128,858
2017-08-22 $1.42 $1.45 $1.38 $1.45 $11.08 125,935
2017-08-21 $1.46 $1.49 $1.37 $1.39 $10.63 191,865
2017-08-18 $1.45 $1.52 $1.44 $1.45 $11.08 228,587
2017-08-17 $1.48 $1.51 $1.45 $1.46 $11.16 251,635
2017-08-16 $1.54 $1.55 $1.47 $1.48 $11.31 215,272
2017-08-15 $1.57 $1.58 $1.53 $1.55 $11.85 141,255
2017-08-14 $1.55 $1.74 $1.50 $1.56 $11.93 350,337
2017-08-11 $1.56 $1.58 $1.53 $1.53 $11.70 221,755
2017-08-10 $1.59 $1.62 $1.56 $1.56 $11.93 200,713
2017-08-09 $1.66 $1.66 $1.60 $1.60 $12.00 199,359
2017-08-08 $1.67 $1.69 $1.65 $1.65 $12.38 169,970
2017-08-07 $1.74 $1.74 $1.67 $1.67 $12.53 115,345
2017-08-04 $1.71 $1.73 $1.68 $1.71 $12.83 132,823
2017-08-03 $1.74 $1.74 $1.66 $1.67 $12.53 277,627
2017-08-02 $1.73 $1.75 $1.71 $1.71 $12.83 170,916
2017-08-01 $1.80 $1.80 $1.74 $1.74 $13.05 74,238
2017-07-31 $1.79 $1.83 $1.75 $1.80 $13.50 181,609
2017-07-28 $1.76 $1.79 $1.76 $1.77 $13.28 131,722
2017-07-27 $1.77 $1.78 $1.75 $1.76 $13.20 156,591
2017-07-26 $1.75 $1.76 $1.72 $1.74 $13.05 94,553
2017-07-25 $1.76 $1.77 $1.74 $1.75 $13.13 80,851
2017-07-24 $1.71 $1.75 $1.70 $1.74 $13.05 78,251
2017-07-21 $1.77 $1.79 $1.70 $1.72 $12.90 193,993
2017-07-20 $1.78 $1.79 $1.72 $1.75 $13.13 81,640
2017-07-19 $1.70 $1.80 $1.70 $1.76 $13.20 179,145
2017-07-18 $1.70 $1.73 $1.66 $1.69 $12.68 178,136
2017-07-17 $1.72 $1.75 $1.67 $1.67 $12.53 165,758
2017-07-14 $1.72 $1.75 $1.71 $1.72 $12.90 79,618
2017-07-13 $1.71 $1.76 $1.71 $1.73 $12.98 74,548
2017-07-12 $1.75 $1.79 $1.71 $1.71 $12.83 130,786
2017-07-11 $1.73 $1.75 $1.72 $1.73 $12.98 104,010
2017-07-10 $1.73 $1.76 $1.72 $1.73 $12.98 75,073
2017-07-07 $1.79 $1.80 $1.74 $1.74 $13.05 105,511
2017-07-06 $1.86 $1.87 $1.78 $1.78 $13.35 85,908
2017-07-05 $1.88 $1.89 $1.81 $1.85 $13.88 95,375
2017-07-03 $1.90 $1.91 $1.86 $1.89 $14.18 104,424
2017-06-30 $1.90 $1.90 $1.85 $1.88 $14.10 112,660
2017-06-29 $1.88 $1.93 $1.86 $1.89 $14.18 174,819
2017-06-28 $1.88 $2.00 $1.84 $1.86 $13.95 488,247
2017-06-27 $1.82 $1.95 $1.79 $1.88 $14.10 442,304
2017-06-26 $1.73 $1.86 $1.72 $1.82 $13.65 381,148
2017-06-23 $1.68 $1.75 $1.67 $1.72 $12.90 367,552
2017-06-22 $1.68 $1.69 $1.65 $1.66 $12.45 187,459
2017-06-21 $1.73 $1.74 $1.66 $1.66 $12.45 241,003
2017-06-20 $1.72 $1.75 $1.71 $1.71 $12.83 227,686
2017-06-19 $1.75 $1.76 $1.70 $1.71 $12.83 209,502
2017-06-16 $1.73 $1.77 $1.73 $1.74 $13.05 240,414
2017-06-15 $1.81 $1.82 $1.73 $1.73 $12.98 166,359
2017-06-14 $1.86 $1.86 $1.80 $1.81 $13.58 130,377
2017-06-13 $1.84 $1.89 $1.83 $1.87 $14.03 303,015
2017-06-12 $1.91 $1.91 $1.84 $1.85 $13.88 249,343
2017-06-09 $1.79 $1.91 $1.79 $1.89 $14.18 345,866
2017-06-08 $1.76 $1.84 $1.75 $1.81 $13.58 177,807
2017-06-07 $1.80 $1.82 $1.74 $1.75 $13.13 229,886
2017-06-06 $1.81 $1.85 $1.72 $1.84 $13.80 287,606
2017-06-05 $1.82 $1.91 $1.80 $1.81 $13.58 174,038
2017-06-02 $1.90 $1.90 $1.80 $1.83 $13.73 298,222
2017-06-01 $1.95 $1.99 $1.85 $1.89 $14.18 357,602
2017-05-31 $1.91 $1.92 $1.88 $1.88 $14.10 103,152
2017-05-30 $1.93 $1.95 $1.90 $1.90 $14.25 88,679
2017-05-26 $1.96 $1.96 $1.93 $1.93 $14.48 133,850
2017-05-25 $1.96 $2.00 $1.95 $1.96 $14.70 109,320
2017-05-24 $2.01 $2.04 $1.94 $1.95 $14.63 158,624
2017-05-23 $2.08 $2.09 $2.05 $2.06 $15.22 122,029
2017-05-22 $1.98 $2.20 $1.94 $2.08 $15.36 4,594
2017-05-19 $1.96 $1.96 $1.91 $1.93 $14.26 115,196
2017-05-18 $1.94 $1.96 $1.90 $1.93 $14.26 143,569
2017-05-17 $1.94 $1.95 $1.90 $1.90 $14.03 194,532
2017-05-16 $1.97 $2.01 $1.95 $1.95 $14.40 112,654
2017-05-15 $1.98 $2.00 $1.97 $1.98 $14.63 113,894
2017-05-12 $1.99 $2.01 $1.96 $1.98 $14.63 168,425
2017-05-11 $2.02 $2.03 $1.97 $1.99 $14.70 108,276
2017-05-10 $2.03 $2.04 $2.01 $2.01 $14.85 103,116
2017-05-09 $2.02 $2.05 $1.99 $2.02 $14.92 99,438
2017-05-08 $1.99 $2.03 $1.99 $2.02 $14.92 56,038
2017-05-05 $2.00 $2.03 $1.98 $2.00 $14.77 67,990
2017-05-04 $2.01 $2.01 $1.98 $1.99 $14.70 146,454
2017-05-03 $2.02 $2.02 $2.00 $2.01 $14.85 80,186
2017-05-02 $2.01 $2.05 $2.00 $2.02 $14.92 94,352
2017-05-01 $2.07 $2.08 $2.00 $2.02 $14.92 138,856
2017-04-28 $2.07 $2.09 $2.04 $2.05 $15.14 108,545
2017-04-27 $2.03 $2.06 $2.02 $2.05 $15.14 62,654
2017-04-26 $2.03 $2.07 $2.01 $2.05 $15.14 106,784
2017-04-25 $2.05 $2.10 $2.03 $2.03 $14.99 82,964
2017-04-24 $2.04 $2.08 $2.03 $2.05 $15.14 95,062
2017-04-21 $2.03 $2.07 $2.02 $2.03 $14.99 72,437
2017-04-20 $2.01 $2.12 $2.00 $2.04 $15.07 253,420
2017-04-19 $2.03 $2.04 $1.98 $1.99 $14.70 131,316
2017-04-18 $2.00 $2.03 $2.00 $2.02 $14.92 114,314
2017-04-17 $2.01 $2.03 $2.00 $2.02 $14.92 68,920
2017-04-13 $2.04 $2.05 $2.00 $2.02 $14.92 128,894
2017-04-12 $2.08 $2.10 $2.01 $2.03 $14.99 133,785
2017-04-11 $2.03 $2.11 $2.02 $2.08 $15.36 110,455
2017-04-10 $2.02 $2.10 $2.02 $2.04 $15.07 147,991
2017-04-07 $2.07 $2.07 $2.00 $2.01 $14.85 83,118
2017-04-06 $1.98 $2.07 $1.96 $2.07 $15.29 165,501
2017-04-05 $2.06 $2.09 $1.96 $1.96 $14.48 239,960
2017-04-04 $2.11 $2.14 $2.05 $2.05 $15.14 147,046
2017-04-03 $2.07 $2.14 $2.04 $2.12 $15.66 164,208
2017-03-31 $2.07 $2.10 $2.04 $2.05 $15.14 403,327
2017-03-30 $2.11 $2.14 $2.08 $2.09 $15.44 206,243
2017-03-29 $2.03 $2.13 $2.03 $2.09 $15.44 205,940
2017-03-28 $2.00 $2.10 $2.00 $2.03 $14.99 174,057
2017-03-27 $2.00 $2.01 $1.96 $1.99 $14.70 316,729
2017-03-24 $2.11 $2.11 $1.99 $2.01 $14.85 398,259
2017-03-23 $2.14 $2.14 $2.10 $2.10 $15.51 110,729
2017-03-22 $2.20 $2.25 $2.10 $2.12 $15.66 245,043
2017-03-21 $2.23 $2.25 $2.20 $2.20 $16.25 122,591
2017-03-20 $2.25 $2.26 $2.22 $2.23 $16.47 94,539
2017-03-17 $2.26 $2.29 $2.24 $2.26 $16.69 259,489
2017-03-16 $2.26 $2.27 $2.24 $2.24 $16.55 147,404
2017-03-15 $2.21 $2.25 $2.21 $2.24 $16.55 201,788
2017-03-14 $2.25 $2.26 $2.20 $2.21 $16.32 115,728
2017-03-13 $2.22 $2.28 $2.22 $2.26 $16.69 116,039
2017-03-10 $2.25 $2.27 $2.20 $2.22 $16.40 137,362
2017-03-09 $2.27 $2.28 $2.22 $2.23 $16.47 176,360
2017-03-08 $2.29 $2.34 $2.27 $2.27 $16.77 132,567
2017-03-07 $2.37 $2.38 $2.29 $2.29 $16.92 130,513
2017-03-06 $2.30 $2.38 $2.28 $2.36 $17.43 126,851
2017-03-03 $2.33 $2.35 $2.30 $2.31 $17.06 134,712
2017-03-02 $2.32 $2.38 $2.32 $2.35 $17.36 135,970
2017-03-01 $2.38 $2.40 $2.34 $2.35 $17.14 230,950
2017-02-28 $2.38 $2.40 $2.33 $2.34 $17.07 160,043
2017-02-27 $2.37 $2.43 $2.33 $2.39 $17.43 165,103
2017-02-24 $2.40 $2.43 $2.32 $2.35 $17.14 201,352
2017-02-23 $2.40 $2.46 $2.26 $2.41 $17.58 258,033
2017-02-22 $2.49 $2.52 $2.39 $2.46 $17.94 191,815
2017-02-21 $2.46 $2.53 $2.45 $2.49 $18.16 156,941
2017-02-17 $2.46 $2.51 $2.44 $2.46 $17.94 107,769
2017-02-16 $2.52 $2.54 $2.44 $2.47 $18.01 130,465
2017-02-15 $2.58 $2.59 $2.46 $2.53 $18.45 182,362
2017-02-14 $2.45 $2.70 $2.43 $2.59 $18.89 457,724
2017-02-13 $2.40 $2.47 $2.40 $2.45 $17.87 160,290
2017-02-10 $2.36 $2.45 $2.34 $2.40 $17.50 198,733
2017-02-09 $2.35 $2.40 $2.31 $2.34 $17.07 188,980
2017-02-08 $2.40 $2.42 $2.34 $2.35 $17.14 167,850
2017-02-07 $2.39 $2.47 $2.37 $2.42 $17.65 158,914
2017-02-06 $2.46 $2.49 $2.35 $2.39 $17.43 160,748
2017-02-03 $2.41 $2.49 $2.40 $2.47 $18.01 167,183
2017-02-02 $2.40 $2.43 $2.35 $2.39 $17.43 127,670
2017-02-01 $2.45 $2.50 $2.33 $2.40 $17.50 207,172
2017-01-31 $2.31 $2.47 $2.29 $2.45 $17.87 243,302
2017-01-30 $2.33 $2.36 $2.28 $2.31 $16.85 144,489
2017-01-27 $2.33 $2.39 $2.30 $2.36 $17.21 89,481
2017-01-26 $2.50 $2.51 $2.34 $2.34 $17.07 204,364
2017-01-25 $2.41 $2.50 $2.38 $2.48 $18.09 220,806
2017-01-24 $2.30 $2.41 $2.30 $2.41 $17.58 135,884
2017-01-23 $2.43 $2.44 $2.32 $2.33 $16.99 124,794
2017-01-20 $2.38 $2.44 $2.36 $2.42 $17.65 134,488
2017-01-19 $2.32 $2.40 $2.32 $2.39 $17.43 194,402
2017-01-18 $2.25 $2.32 $2.21 $2.30 $16.78 192,795
2017-01-17 $2.28 $2.33 $2.25 $2.25 $16.41 213,619
2017-01-13 $2.28 $2.33 $2.27 $2.28 $16.63 188,639
2017-01-12 $2.34 $2.34 $2.22 $2.27 $16.56 254,046
2017-01-11 $2.25 $2.33 $2.25 $2.32 $16.92 180,249
2017-01-10 $2.32 $2.37 $2.23 $2.24 $16.34 335,692
2017-01-09 $2.36 $2.38 $2.30 $2.34 $17.07 103,684
2017-01-06 $2.43 $2.43 $2.34 $2.35 $17.14 125,217
2017-01-05 $2.44 $2.45 $2.36 $2.41 $17.58 219,992
2017-01-04 $2.41 $2.48 $2.34 $2.44 $17.80 245,901
2017-01-03 $2.29 $2.40 $2.26 $2.40 $17.50 221,494
2016-12-30 $2.30 $2.30 $2.21 $2.26 $16.48 350,671
2016-12-29 $2.36 $2.39 $2.27 $2.31 $16.85 293,660
2016-12-28 $2.37 $2.41 $2.29 $2.38 $17.36 303,661
2016-12-27 $2.40 $2.44 $2.35 $2.38 $17.36 130,326
2016-12-23 $2.37 $2.40 $2.33 $2.38 $17.36 114,268
2016-12-22 $2.43 $2.45 $2.36 $2.37 $17.29 247,702
2016-12-21 $2.42 $2.44 $2.41 $2.43 $17.72 113,577
2016-12-20 $2.45 $2.46 $2.39 $2.43 $17.72 182,891
2016-12-19 $2.46 $2.51 $2.40 $2.42 $17.65 220,718
2016-12-16 $2.48 $2.53 $2.42 $2.46 $17.94 194,332
2016-12-15 $2.40 $2.53 $2.36 $2.46 $17.94 200,690
2016-12-14 $2.56 $2.57 $2.41 $2.42 $17.65 195,072
2016-12-13 $2.49 $2.58 $2.47 $2.56 $18.67 160,825
2016-12-12 $2.78 $2.78 $2.45 $2.46 $17.94 387,234
2016-12-09 $2.73 $2.78 $2.71 $2.74 $19.98 327,566
2016-12-08 $2.62 $2.73 $2.58 $2.72 $19.84 409,795
2016-12-07 $2.49 $2.63 $2.48 $2.60 $18.96 219,905
2016-12-06 $2.40 $2.56 $2.40 $2.52 $18.38 164,684
2016-12-05 $2.37 $2.50 $2.36 $2.43 $17.72 168,822
2016-12-02 $2.29 $2.41 $2.26 $2.34 $17.07 100,773
2016-12-01 $2.37 $2.43 $2.25 $2.28 $16.63 200,108
2016-11-30 $2.35 $2.40 $2.31 $2.32 $16.92 145,243
2016-11-29 $2.36 $2.36 $2.25 $2.26 $16.48 121,888
2016-11-28 $2.47 $2.47 $2.33 $2.35 $17.14 141,362
2016-11-25 $2.43 $2.47 $2.43 $2.44 $17.80 41,641
2016-11-23 $2.50 $2.55 $2.38 $2.43 $17.72 239,076
2016-11-22 $2.60 $2.60 $2.50 $2.54 $18.53 166,660
2016-11-21 $2.46 $2.57 $2.43 $2.56 $18.67 222,107
2016-11-18 $2.43 $2.46 $2.31 $2.42 $17.65 139,098
2016-11-17 $2.58 $2.58 $2.36 $2.42 $17.65 204,645
2016-11-16 $2.57 $2.64 $2.43 $2.45 $17.87 383,605
2016-11-15 $2.50 $2.59 $2.38 $2.54 $18.53 336,251
2016-11-14 $2.34 $2.48 $2.34 $2.44 $17.80 185,569
2016-11-11 $2.31 $2.37 $2.29 $2.37 $17.29 288,925
2016-11-10 $2.28 $2.39 $2.24 $2.30 $16.78 309,805
2016-11-09 $2.13 $2.32 $2.10 $2.27 $16.56 200,988
2016-11-08 $2.21 $2.23 $2.09 $2.18 $15.69 143,178
2016-11-07 $2.22 $2.34 $2.18 $2.25 $16.20 268,743
2016-11-04 $2.05 $2.23 $2.03 $2.15 $15.48 305,039
2016-11-03 $1.91 $2.18 $1.90 $2.05 $14.76 387,346
2016-11-02 $2.07 $2.07 $1.92 $1.98 $14.25 453,319
2016-11-01 $2.16 $2.19 $2.03 $2.07 $14.90 313,132
2016-10-31 $2.37 $2.39 $2.10 $2.13 $15.33 475,708
2016-10-28 $2.41 $2.42 $2.30 $2.34 $16.84 244,250
2016-10-27 $2.46 $2.48 $2.42 $2.42 $17.42 132,150
2016-10-26 $2.50 $2.53 $2.45 $2.45 $17.64 159,859
2016-10-25 $2.56 $2.60 $2.51 $2.52 $18.14 112,041
2016-10-24 $2.52 $2.61 $2.51 $2.53 $18.21 129,650
2016-10-21 $2.56 $2.60 $2.51 $2.52 $18.14 151,795
2016-10-20 $2.61 $2.65 $2.56 $2.60 $18.72 145,677
2016-10-19 $2.66 $2.73 $2.62 $2.62 $18.86 41,317
2016-10-18 $2.66 $2.72 $2.62 $2.64 $19.00 28,424
2016-10-17 $2.65 $2.69 $2.60 $2.64 $19.00 87,268
2016-10-14 $2.65 $2.73 $2.62 $2.63 $18.93 96,190
2016-10-13 $2.70 $2.73 $2.61 $2.65 $19.08 245,428
2016-10-12 $2.73 $2.75 $2.68 $2.72 $19.58 161,879
2016-10-11 $2.82 $2.83 $2.70 $2.75 $19.80 144,010
2016-10-10 $2.78 $2.85 $2.77 $2.82 $20.30 130,180
2016-10-07 $2.80 $2.80 $2.71 $2.75 $19.80 140,519
2016-10-06 $2.69 $2.80 $2.68 $2.80 $20.16 222,401
2016-10-05 $2.59 $2.69 $2.58 $2.68 $19.29 151,466
2016-10-04 $2.53 $2.60 $2.53 $2.58 $18.57 151,568
2016-10-03 $2.46 $2.55 $2.44 $2.52 $18.14 99,990
2016-09-30 $2.53 $2.57 $2.50 $2.53 $18.21 148,175
2016-09-29 $2.56 $2.57 $2.46 $2.50 $18.00 117,152
2016-09-28 $2.46 $2.53 $2.42 $2.52 $18.14 184,430
2016-09-27 $2.49 $2.51 $2.42 $2.45 $17.64 201,729
2016-09-26 $2.56 $2.58 $2.47 $2.49 $17.92 156,475
2016-09-23 $2.52 $2.58 $2.51 $2.52 $18.14 101,560
2016-09-22 $2.56 $2.58 $2.49 $2.53 $18.21 144,677
2016-09-21 $2.49 $2.52 $2.45 $2.50 $18.00 201,640
2016-09-20 $2.52 $2.55 $2.47 $2.47 $17.78 152,043
2016-09-19 $2.60 $2.64 $2.52 $2.52 $18.14 141,648
2016-09-16 $2.55 $2.59 $2.50 $2.58 $18.57 203,971
2016-09-15 $2.54 $2.57 $2.50 $2.52 $18.14 123,908
2016-09-14 $2.62 $2.62 $2.51 $2.51 $18.07 174,622
2016-09-13 $2.63 $2.65 $2.53 $2.61 $18.79 168,437
2016-09-12 $2.59 $2.71 $2.54 $2.69 $19.36 157,906
2016-09-09 $2.78 $2.79 $2.58 $2.60 $18.72 212,191
2016-09-08 $2.67 $2.81 $2.67 $2.81 $20.23 173,421
2016-09-07 $2.68 $2.73 $2.65 $2.66 $19.15 158,220
2016-09-06 $2.55 $2.69 $2.54 $2.65 $19.08 171,113
2016-09-02 $2.55 $2.60 $2.52 $2.53 $18.21 239,521
2016-09-01 $2.60 $2.62 $2.51 $2.54 $18.28 252,719
2016-08-31 $2.68 $2.69 $2.60 $2.61 $18.79 164,808
2016-08-30 $2.65 $2.72 $2.64 $2.66 $19.15 129,617
2016-08-29 $2.66 $2.69 $2.62 $2.64 $19.00 132,207
2016-08-26 $2.76 $2.78 $2.64 $2.66 $19.15 195,883
2016-08-25 $2.76 $2.78 $2.70 $2.72 $19.58 252,439
2016-08-24 $2.85 $2.90 $2.77 $2.78 $20.01 156,226
2016-08-23 $2.89 $2.91 $2.86 $2.87 $20.66 124,045
2016-08-22 $2.84 $2.88 $2.81 $2.88 $20.73 137,885
2016-08-19 $2.89 $2.89 $2.83 $2.85 $20.52 113,424
2016-08-18 $2.78 $2.89 $2.77 $2.88 $20.73 194,618
2016-08-17 $2.80 $2.82 $2.75 $2.76 $19.87 183,399
2016-08-16 $2.82 $2.85 $2.78 $2.81 $20.23 143,405
2016-08-15 $2.81 $2.85 $2.78 $2.80 $20.16 217,728
2016-08-12 $2.80 $2.85 $2.76 $2.78 $20.01 159,634
2016-08-11 $2.85 $2.88 $2.79 $2.80 $20.16 194,089
2016-08-10 $2.95 $3.02 $2.85 $2.87 $20.23 299,548
2016-08-09 $3.03 $3.06 $2.93 $2.93 $20.65 160,281
2016-08-08 $2.94 $3.09 $2.94 $3.02 $21.28 192,636
2016-08-05 $2.92 $3.04 $2.88 $3.01 $21.21 173,506
2016-08-04 $2.90 $3.12 $2.86 $2.91 $20.51 306,447
2016-08-03 $2.80 $2.95 $2.77 $2.93 $20.65 196,482
2016-08-02 $2.89 $2.96 $2.78 $2.79 $19.66 190,732
2016-08-01 $2.97 $2.97 $2.82 $2.84 $20.01 186,941
2016-07-29 $2.90 $2.97 $2.87 $2.95 $20.79 196,881
2016-07-28 $2.91 $2.94 $2.87 $2.91 $20.51 136,808
2016-07-27 $3.01 $3.04 $2.93 $2.94 $20.72 130,914
2016-07-26 $3.00 $3.02 $2.91 $2.99 $21.07 262,779
2016-07-25 $3.13 $3.15 $3.05 $3.06 $21.56 133,101
2016-07-22 $3.25 $3.25 $3.10 $3.13 $22.06 129,152
2016-07-21 $3.14 $3.24 $3.10 $3.23 $22.76 177,480
2016-07-20 $3.10 $3.19 $3.08 $3.15 $22.20 150,348
2016-07-19 $3.15 $3.18 $3.08 $3.09 $21.78 108,111
2016-07-18 $3.07 $3.17 $3.04 $3.17 $22.34 122,208
2016-07-15 $3.16 $3.16 $3.04 $3.08 $21.71 174,063
2016-07-14 $3.21 $3.26 $3.09 $3.11 $21.92 169,153
2016-07-13 $3.19 $3.28 $3.12 $3.19 $22.48 194,725
2016-07-12 $2.97 $3.25 $2.96 $3.18 $22.41 323,860
2016-07-11 $2.97 $3.03 $2.89 $2.91 $20.51 220,224
2016-07-08 $2.83 $2.93 $2.83 $2.92 $20.58 221,945
2016-07-07 $2.99 $2.99 $2.78 $2.79 $19.66 303,893
2016-07-06 $2.90 $3.00 $2.81 $2.99 $21.07 195,341
2016-07-05 $3.03 $3.05 $2.87 $2.93 $20.65 244,090
2016-07-01 $2.99 $3.10 $2.99 $3.07 $21.64 177,104
2016-06-30 $3.07 $3.09 $2.94 $2.98 $21.00 255,617
2016-06-29 $3.13 $3.15 $3.06 $3.08 $21.71 190,947
2016-06-28 $3.00 $3.09 $2.97 $3.06 $21.56 261,188
2016-06-27 $3.11 $3.15 $2.87 $2.91 $20.51 413,216
2016-06-24 $3.08 $3.24 $3.03 $3.21 $22.62 521,074
2016-06-23 $3.22 $3.31 $3.21 $3.27 $23.04 199,805
2016-06-22 $3.27 $3.30 $3.15 $3.16 $22.27 179,987
2016-06-21 $3.24 $3.27 $3.15 $3.24 $22.83 157,151
2016-06-20 $3.25 $3.33 $3.19 $3.24 $22.83 253,036
2016-06-17 $3.11 $3.24 $3.10 $3.20 $22.55 298,005
2016-06-16 $3.19 $3.20 $3.03 $3.08 $21.71 405,218
2016-06-15 $3.30 $3.36 $3.19 $3.19 $22.48 254,728
2016-06-14 $3.40 $3.45 $3.30 $3.30 $23.26 212,274
2016-06-13 $3.44 $3.52 $3.40 $3.40 $23.96 212,662
2016-06-10 $3.62 $3.63 $3.49 $3.50 $24.67 225,505
2016-06-09 $3.70 $3.75 $3.64 $3.66 $25.79 264,431
2016-06-08 $3.69 $3.84 $3.66 $3.76 $26.50 259,821
2016-06-07 $3.69 $3.80 $3.64 $3.65 $25.72 155,866
2016-06-06 $3.53 $3.70 $3.53 $3.66 $25.79 201,360
2016-06-03 $3.51 $3.54 $3.47 $3.52 $24.81 143,283
2016-06-02 $3.45 $3.53 $3.43 $3.52 $24.81 190,073
2016-06-01 $3.50 $3.54 $3.40 $3.48 $24.52 230,068
2016-05-31 $3.50 $3.57 $3.48 $3.54 $24.95 285,085
2016-05-27 $3.41 $3.53 $3.36 $3.49 $24.60 189,194
2016-05-26 $3.43 $3.55 $3.40 $3.42 $24.10 236,807
2016-05-25 $3.19 $3.45 $3.19 $3.42 $24.10 453,847
2016-05-24 $3.23 $3.28 $3.15 $3.28 $22.52 439,737
2016-05-23 $3.38 $3.41 $3.20 $3.21 $22.04 717,113
2016-05-20 $3.43 $3.47 $3.33 $3.38 $23.21 640,676
2016-05-19 $3.80 $3.80 $3.50 $3.57 $24.51 500,704
2016-05-18 $3.90 $3.98 $3.86 $3.89 $26.71 202,032
2016-05-17 $3.91 $4.04 $3.90 $3.93 $26.99 162,891
2016-05-16 $3.98 $4.01 $3.89 $3.94 $27.05 134,867
2016-05-13 $3.93 $4.12 $3.92 $3.95 $27.12 210,361
2016-05-12 $4.03 $4.12 $3.91 $3.96 $27.19 216,349
2016-05-11 $4.00 $4.16 $3.93 $4.02 $27.60 198,466
2016-05-10 $3.97 $4.05 $3.90 $4.01 $27.54 216,943
2016-05-09 $3.70 $3.96 $3.66 $3.95 $27.12 264,061
2016-05-06 $3.61 $3.77 $3.58 $3.70 $25.41 170,226
2016-05-05 $3.69 $3.78 $3.54 $3.60 $24.72 315,493
2016-05-04 $3.81 $3.88 $3.65 $3.69 $25.34 400,195
2016-05-03 $3.95 $3.96 $3.78 $3.83 $26.30 336,003
2016-05-02 $3.95 $4.02 $3.85 $4.00 $27.47 186,844
2016-04-29 $3.97 $4.09 $3.89 $3.94 $27.05 333,756
2016-04-28 $3.83 $4.07 $3.81 $3.94 $27.05 541,235
2016-04-27 $3.87 $3.97 $3.83 $3.84 $26.37 235,773
2016-04-26 $3.77 $3.92 $3.72 $3.87 $26.57 189,867
2016-04-25 $3.85 $3.92 $3.71 $3.75 $25.75 288,500
2016-04-22 $3.87 $3.91 $3.72 $3.83 $26.30 295,353
2016-04-21 $3.86 $3.90 $3.78 $3.87 $26.57 167,369
2016-04-20 $3.81 $3.91 $3.72 $3.85 $26.44 173,713
2016-04-19 $3.76 $3.90 $3.70 $3.81 $26.16 180,092
2016-04-18 $3.70 $3.81 $3.66 $3.74 $25.68 129,578
2016-04-15 $3.65 $3.79 $3.58 $3.72 $25.54 294,021
2016-04-14 $3.76 $3.79 $3.57 $3.68 $25.27 301,698
2016-04-13 $3.50 $3.81 $3.49 $3.79 $26.02 292,450
2016-04-12 $3.46 $3.51 $3.42 $3.49 $23.96 248,700
2016-04-11 $3.51 $3.52 $3.42 $3.45 $23.69 218,175
2016-04-08 $3.50 $3.53 $3.41 $3.52 $24.17 229,779
2016-04-07 $3.61 $3.64 $3.38 $3.39 $23.28 337,184
2016-04-06 $3.57 $3.60 $3.46 $3.57 $24.51 139,245
2016-04-05 $3.55 $3.57 $3.45 $3.50 $24.03 152,163
2016-04-04 $3.68 $3.72 $3.56 $3.59 $24.65 206,501
2016-04-01 $3.63 $3.70 $3.50 $3.66 $25.13 182,309
2016-03-31 $3.68 $3.82 $3.64 $3.67 $25.20 180,021
2016-03-30 $3.61 $3.77 $3.61 $3.67 $25.20 172,659
2016-03-29 $3.54 $3.66 $3.37 $3.58 $24.58 198,630
2016-03-28 $3.67 $3.70 $3.46 $3.54 $24.31 228,273
2016-03-24 $3.51 $3.66 $3.26 $3.60 $24.72 300,760
2016-03-23 $3.80 $3.80 $3.51 $3.51 $24.10 432,896
2016-03-22 $3.83 $3.87 $3.76 $3.79 $26.02 231,368
2016-03-21 $4.00 $4.01 $3.83 $3.88 $26.64 224,730
2016-03-18 $4.30 $4.30 $3.95 $4.01 $27.54 444,660
2016-03-17 $4.17 $4.30 $4.13 $4.30 $29.53 216,767
2016-03-16 $3.97 $4.16 $3.97 $4.15 $28.50 208,113
2016-03-15 $3.98 $4.00 $3.90 $3.97 $27.26 151,393
2016-03-14 $3.93 $4.08 $3.92 $4.00 $27.47 220,549
2016-03-11 $3.78 $3.99 $3.75 $3.92 $26.92 300,783
2016-03-10 $3.89 $3.89 $3.69 $3.74 $25.68 339,988
2016-03-09 $3.77 $3.98 $3.70 $3.90 $26.78 600,405
2016-03-08 $3.93 $3.97 $3.60 $3.68 $25.27 443,644
2016-03-07 $4.05 $4.07 $3.81 $3.94 $27.05 476,741
2016-03-04 $3.82 $4.07 $3.82 $4.01 $27.54 584,826
2016-03-03 $3.75 $3.84 $3.66 $3.80 $26.09 300,860
2016-03-02 $3.91 $3.98 $3.67 $3.77 $25.89 607,418
2016-03-01 $4.15 $4.16 $3.89 $3.92 $26.92 470,010
2016-02-29 $4.10 $4.20 $4.08 $4.11 $28.22 192,623
2016-02-26 $4.06 $4.25 $3.91 $4.08 $28.02 251,455
2016-02-25 $4.18 $4.25 $4.06 $4.18 $28.70 212,797
2016-02-24 $4.20 $4.22 $4.02 $4.16 $28.57 267,296
2016-02-23 $4.41 $4.44 $4.22 $4.24 $29.11 210,257
2016-02-22 $4.50 $4.54 $4.37 $4.41 $30.28 202,899
2016-02-19 $4.44 $4.48 $4.31 $4.41 $30.28 174,160
2016-02-18 $4.65 $4.80 $4.10 $4.48 $30.76 470,779
2016-02-17 $4.51 $4.65 $4.48 $4.56 $31.31 214,735
2016-02-16 $4.12 $4.42 $4.12 $4.37 $30.01 235,208
2016-02-12 $3.97 $4.08 $3.81 $4.03 $27.67 266,275
2016-02-11 $3.72 $4.00 $3.69 $3.90 $26.78 286,467
2016-02-10 $3.95 $3.95 $3.70 $3.82 $26.23 244,122
2016-02-09 $3.87 $4.05 $3.75 $3.89 $26.71 284,454
2016-02-08 $4.17 $4.20 $3.78 $4.00 $27.47 473,159
2016-02-05 $4.36 $4.43 $4.22 $4.22 $28.98 225,740
2016-02-04 $4.37 $4.51 $4.28 $4.38 $30.08 230,451
2016-02-03 $4.48 $4.50 $4.26 $4.39 $30.14 318,438
2016-02-02 $4.51 $4.56 $4.37 $4.44 $30.49 252,154
2016-02-01 $4.68 $4.69 $4.50 $4.60 $31.59 286,595
2016-01-29 $4.58 $4.64 $4.45 $4.57 $31.38 278,583
2016-01-28 $4.49 $4.63 $4.41 $4.62 $30.91 284,805
2016-01-27 $4.55 $4.60 $4.36 $4.41 $29.51 278,379
2016-01-26 $4.46 $4.59 $4.36 $4.55 $30.44 257,628
2016-01-25 $4.66 $4.71 $4.45 $4.46 $29.84 195,611
2016-01-22 $4.67 $4.80 $4.54 $4.65 $31.11 233,671
2016-01-21 $4.39 $4.81 $4.39 $4.55 $30.44 411,776
2016-01-20 $4.31 $4.54 $4.12 $4.40 $29.44 423,626
2016-01-19 $4.25 $4.46 $4.21 $4.42 $29.57 404,295
2016-01-15 $4.23 $4.30 $4.03 $4.23 $28.30 342,445
2016-01-14 $4.51 $4.66 $4.23 $4.40 $29.44 431,951
2016-01-13 $4.92 $4.99 $4.41 $4.53 $30.31 623,976
2016-01-12 $4.98 $5.07 $4.26 $4.93 $32.99 1,131,224
2016-01-11 $5.54 $5.65 $5.17 $5.29 $35.40 319,063
2016-01-08 $5.90 $6.00 $5.35 $5.50 $36.80 367,193
2016-01-07 $5.65 $5.85 $5.40 $5.59 $37.40 543,045
2016-01-06 $6.15 $6.15 $5.93 $5.97 $39.95 407,357
2016-01-05 $6.69 $6.72 $6.24 $6.26 $41.89 420,184
2016-01-04 $6.88 $6.89 $6.63 $6.72 $44.96 214,835
2015-12-31 $6.96 $7.03 $6.80 $6.88 $46.03 247,779
2015-12-30 $6.85 $7.09 $6.77 $6.98 $46.70 224,518
2015-12-29 $6.90 $7.06 $6.81 $6.89 $46.10 215,700
2015-12-28 $6.95 $6.99 $6.75 $6.83 $45.70 233,335
2015-12-24 $7.00 $7.10 $6.97 $6.99 $46.77 53,428
2015-12-23 $6.93 $7.14 $6.88 $7.00 $46.84 152,287
2015-12-22 $6.69 $6.98 $6.67 $6.92 $46.30 186,159
2015-12-21 $6.86 $6.87 $6.60 $6.66 $44.56 246,742
2015-12-18 $6.69 $6.98 $6.53 $6.81 $45.57 439,825
2015-12-17 $7.21 $7.29 $6.65 $6.65 $44.49 551,874
2015-12-16 $7.25 $7.38 $7.05 $7.34 $49.11 261,401
2015-12-15 $7.73 $7.73 $7.25 $7.27 $48.64 292,884
2015-12-14 $7.67 $7.81 $7.19 $7.67 $51.32 399,476
2015-12-11 $7.51 $7.52 $7.31 $7.38 $49.38 185,693
2015-12-10 $7.52 $7.75 $7.52 $7.64 $51.12 233,565
2015-12-09 $7.05 $7.52 $7.05 $7.51 $50.25 191,680
2015-12-08 $7.38 $7.53 $7.14 $7.15 $47.84 382,432
2015-12-07 $7.42 $7.50 $7.19 $7.30 $48.84 248,567
2015-12-04 $7.22 $7.52 $7.19 $7.47 $49.98 305,462
2015-12-03 $7.19 $7.42 $7.00 $7.23 $48.38 339,049
2015-12-02 $7.30 $7.55 $7.19 $7.19 $48.11 285,386
2015-12-01 $7.10 $7.38 $7.10 $7.31 $48.91 547,131
2015-11-30 $7.19 $7.19 $6.90 $7.04 $47.10 274,510
2015-11-27 $6.92 $7.24 $6.92 $7.21 $48.24 121,095
2015-11-25 $6.86 $6.99 $6.78 $6.97 $46.64 143,394
2015-11-24 $6.74 $6.99 $6.74 $6.88 $46.03 196,477
2015-11-23 $7.01 $7.07 $6.73 $6.79 $45.43 326,120
2015-11-20 $7.04 $7.12 $6.98 $7.07 $47.31 163,532
2015-11-19 $7.26 $7.26 $7.02 $7.05 $47.17 155,203
2015-11-18 $7.09 $7.29 $7.06 $7.27 $48.64 206,276
2015-11-17 $7.23 $7.35 $7.11 $7.14 $47.77 268,828
2015-11-16 $6.93 $7.33 $6.90 $7.30 $48.84 256,291
2015-11-13 $6.77 $7.03 $6.72 $6.94 $46.44 200,442
2015-11-12 $6.86 $6.94 $6.65 $6.82 $45.63 207,543
2015-11-11 $7.11 $7.23 $6.86 $6.87 $45.97 189,577
2015-11-10 $7.30 $7.34 $7.11 $7.16 $47.91 206,991
2015-11-09 $7.15 $7.40 $6.97 $7.36 $49.25 328,954
2015-11-06 $7.09 $7.52 $7.09 $7.15 $47.84 386,370
2015-11-05 $7.12 $7.20 $6.31 $6.89 $46.10 771,761
2015-11-04 $7.62 $7.69 $7.14 $7.23 $48.38 492,719
2015-11-03 $7.61 $7.69 $7.57 $7.59 $50.78 332,562
2015-11-02 $7.68 $7.69 $7.55 $7.60 $50.85 460,706
2015-10-30 $7.64 $7.71 $7.54 $7.64 $51.12 334,136
2015-10-29 $7.53 $7.72 $7.51 $7.63 $51.05 282,069
2015-10-28 $7.54 $7.70 $7.52 $7.57 $50.65 404,339
2015-10-27 $7.72 $7.78 $7.47 $7.53 $50.38 456,235
2015-10-26 $8.16 $8.26 $7.71 $7.80 $52.19 283,961
2015-10-23 $8.18 $8.25 $8.01 $8.18 $54.73 126,358
2015-10-22 $8.20 $8.34 $8.04 $8.18 $54.73 182,257
2015-10-21 $8.41 $8.53 $8.14 $8.14 $54.46 264,190
2015-10-20 $8.13 $8.45 $8.11 $8.39 $56.14 373,022
2015-10-19 $8.24 $8.24 $7.98 $8.15 $54.53 307,301
2015-10-16 $8.08 $8.32 $8.04 $8.23 $55.07 388,092
2015-10-15 $7.71 $7.93 $7.67 $7.92 $52.99 198,378
2015-10-14 $7.68 $7.79 $7.50 $7.71 $51.59 154,318
2015-10-13 $7.85 $8.14 $7.66 $7.68 $51.19 359,013
2015-10-12 $7.72 $7.88 $7.63 $7.85 $52.32 183,844
2015-10-09 $7.79 $7.95 $7.66 $7.69 $51.25 240,522
2015-10-08 $7.60 $7.75 $7.48 $7.68 $51.19 227,778
2015-10-07 $7.67 $7.73 $7.36 $7.61 $50.72 505,292
2015-10-06 $7.54 $7.70 $7.36 $7.64 $50.92 347,494
2015-10-05 $7.29 $7.58 $7.28 $7.54 $50.25 409,261
2015-10-02 $6.97 $7.28 $6.93 $7.23 $48.19 269,812
2015-10-01 $6.81 $7.14 $6.75 $7.06 $47.06 242,465
2015-09-30 $6.68 $6.90 $6.67 $6.90 $45.99 187,835
2015-09-29 $6.75 $6.86 $6.60 $6.64 $44.26 137,953
2015-09-28 $6.77 $6.88 $6.62 $6.74 $44.92 261,908
2015-09-25 $6.90 $6.96 $6.70 $6.76 $45.06 205,279
2015-09-24 $6.81 $6.94 $6.71 $6.82 $45.46 227,068
2015-09-23 $6.94 $7.00 $6.76 $6.90 $45.99 211,753
2015-09-22 $6.81 $7.04 $6.75 $6.95 $46.32 191,301
2015-09-21 $7.00 $7.14 $6.89 $6.93 $46.19 203,668
2015-09-18 $6.83 $7.10 $6.71 $6.97 $46.46 324,299
2015-09-17 $6.70 $7.00 $6.65 $6.92 $46.12 360,130
2015-09-16 $6.50 $6.79 $6.48 $6.68 $44.52 212,496
2015-09-15 $6.41 $6.54 $6.38 $6.48 $43.19 136,348
2015-09-14 $6.44 $6.52 $6.25 $6.42 $42.79 118,787
2015-09-11 $6.42 $6.55 $6.36 $6.44 $42.92 133,202
2015-09-10 $6.48 $6.50 $6.30 $6.47 $43.12 138,102
2015-09-09 $6.47 $6.56 $6.38 $6.48 $43.19 310,154
2015-09-08 $6.42 $6.55 $6.27 $6.37 $42.46 201,932
2015-09-04 $6.14 $6.60 $6.10 $6.35 $42.32 440,482
2015-09-03 $6.09 $6.22 $5.97 $6.12 $40.79 273,202
2015-09-02 $5.79 $5.93 $5.70 $5.92 $39.46 180,216
2015-09-01 $5.76 $5.88 $5.63 $5.67 $37.79 252,458
2015-08-31 $6.01 $6.10 $5.88 $5.88 $39.19 276,841
2015-08-28 $6.09 $6.18 $5.98 $6.08 $40.52 150,101
2015-08-27 $6.04 $6.21 $5.95 $6.10 $40.66 220,343
2015-08-26 $6.01 $6.14 $5.72 $5.99 $39.92 256,329
2015-08-25 $5.78 $6.12 $5.72 $5.95 $39.66 261,551
2015-08-24 $5.76 $5.86 $4.88 $5.50 $36.66 285,972
2015-08-21 $5.88 $6.39 $5.88 $6.08 $40.52 224,901
2015-08-20 $6.27 $6.29 $5.96 $6.11 $40.72 272,879
2015-08-19 $6.61 $6.61 $6.19 $6.27 $41.79 255,106
2015-08-18 $6.87 $6.98 $6.60 $6.62 $44.12 269,390
2015-08-17 $6.76 $7.01 $6.74 $6.87 $45.79 153,809
2015-08-14 $6.84 $6.87 $6.65 $6.76 $45.06 119,409
2015-08-13 $6.57 $6.85 $6.57 $6.80 $45.32 165,027
2015-08-12 $6.78 $6.79 $6.42 $6.63 $44.19 251,049
2015-08-11 $6.99 $7.01 $6.74 $6.89 $45.92 161,226
2015-08-10 $7.18 $7.29 $6.98 $7.04 $46.92 215,939
2015-08-07 $7.20 $7.26 $7.10 $7.16 $47.72 221,421
2015-08-06 $6.81 $7.37 $6.81 $7.18 $47.86 382,933
2015-08-05 $7.01 $7.02 $6.83 $6.95 $46.32 280,544
2015-08-04 $7.00 $7.12 $6.75 $6.83 $45.52 172,039
2015-08-03 $7.12 $7.16 $6.92 $7.02 $46.79 127,196
2015-07-31 $7.23 $7.27 $7.09 $7.17 $47.79 106,628
2015-07-30 $7.27 $7.30 $7.13 $7.25 $48.32 117,237
2015-07-29 $7.07 $7.43 $7.07 $7.30 $48.65 190,430
2015-07-28 $7.50 $7.51 $6.89 $7.05 $46.99 311,818
2015-07-27 $7.45 $7.63 $7.38 $7.49 $49.92 177,902
2015-07-24 $7.45 $7.52 $7.22 $7.49 $49.92 184,482
2015-07-23 $7.77 $7.83 $7.46 $7.47 $49.79 221,783
2015-07-22 $7.61 $7.88 $7.49 $7.75 $51.65 199,064
2015-07-21 $7.31 $7.73 $7.29 $7.62 $50.79 287,054
2015-07-20 $7.66 $7.68 $7.25 $7.29 $48.59 242,775
2015-07-17 $7.40 $7.63 $7.36 $7.55 $50.32 265,436
2015-07-16 $7.20 $7.35 $7.08 $7.34 $48.92 342,234
2015-07-15 $6.83 $7.18 $6.81 $7.11 $47.39 286,071
2015-07-14 $6.83 $6.92 $6.69 $6.77 $44.93 178,417
2015-07-13 $6.88 $7.00 $6.79 $6.81 $45.20 125,903
2015-07-10 $6.78 $6.84 $6.72 $6.78 $45.00 88,919
2015-07-09 $6.75 $6.80 $6.65 $6.71 $44.53 105,669
2015-07-08 $6.62 $6.80 $6.53 $6.64 $44.07 192,829
2015-07-07 $6.96 $6.96 $6.32 $6.65 $44.14 346,230
2015-07-06 $7.13 $7.14 $6.82 $6.94 $46.06 191,842
2015-07-02 $6.94 $7.19 $6.79 $7.18 $47.65 177,252
2015-07-01 $6.64 $7.15 $6.63 $6.97 $46.26 260,242
2015-06-30 $6.90 $6.97 $6.55 $6.61 $43.87 303,835
2015-06-29 $6.90 $7.07 $6.68 $6.85 $45.46 181,310
2015-06-26 $6.86 $7.20 $6.73 $6.93 $45.99 369,289
2015-06-25 $7.22 $7.22 $6.76 $6.86 $45.53 491,953
2015-06-24 $7.56 $7.64 $7.37 $7.40 $49.11 134,135
2015-06-23 $7.70 $7.73 $7.49 $7.56 $50.18 181,822
2015-06-22 $7.72 $7.76 $7.63 $7.68 $50.97 200,495
2015-06-19 $7.55 $7.82 $7.51 $7.70 $51.11 505,068
2015-06-18 $7.24 $7.53 $7.20 $7.53 $49.98 207,733
2015-06-17 $7.33 $7.33 $7.14 $7.22 $47.92 167,219
2015-06-16 $7.34 $7.47 $7.24 $7.31 $48.52 132,619
2015-06-15 $7.47 $7.47 $7.22 $7.37 $48.91 161,796
2015-06-12 $7.54 $7.59 $7.42 $7.51 $49.84 136,875
2015-06-11 $7.40 $7.60 $7.38 $7.53 $49.98 155,788
2015-06-10 $7.34 $7.44 $7.21 $7.39 $49.05 159,647
2015-06-09 $7.54 $7.54 $7.18 $7.28 $48.32 236,479
2015-06-08 $7.53 $7.72 $7.49 $7.54 $50.04 291,188
2015-06-05 $7.51 $7.86 $7.45 $7.52 $49.91 531,416
2015-06-04 $7.61 $7.67 $7.40 $7.51 $49.84 418,509
2015-06-03 $7.76 $7.88 $7.64 $7.82 $51.90 325,992
2015-06-02 $7.63 $7.80 $7.53 $7.76 $51.50 509,458
2015-06-01 $6.90 $7.70 $6.81 $7.63 $50.64 551,713
2015-05-29 $6.84 $6.85 $6.66 $6.75 $44.80 139,812
2015-05-28 $6.95 $6.98 $6.79 $6.84 $45.40 149,395
2015-05-27 $6.91 $7.03 $6.88 $6.94 $46.06 127,330
2015-05-26 $7.27 $7.28 $6.82 $6.90 $45.80 217,065
2015-05-22 $6.96 $7.30 $6.95 $7.25 $48.12 335,957
2015-05-21 $6.84 $7.00 $6.78 $6.93 $45.99 220,910
2015-05-20 $6.70 $6.80 $6.59 $6.80 $45.13 188,482
2015-05-19 $6.70 $6.78 $6.54 $6.68 $44.34 180,205
2015-05-18 $6.64 $6.76 $6.54 $6.71 $44.53 229,056
2015-05-15 $6.10 $6.54 $6.09 $6.54 $43.41 361,738
2015-05-14 $6.00 $6.19 $5.98 $6.08 $40.35 312,362

Teekay Tankers Ltd - Class A (TNK) News Headlines

Oil Middlemen Fueled Putin’s War Machine. Now They’re Getting Out.

Russia relies on exporters like discreet Swiss firm Trafigura to sell its crude supply, but Ukraine invasion tested even their legendary tolerance fo…

wsj.com April 28, 2022
Recent Teekay Tankers Ltd - Class A (TNK) 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.