TSR Inc (TSRI) Exchange: NASDAQ

  1. Profile
  2. TSR Inc (TSRI)

Data as of April 24, 2024

$7.78 ($-0.10) -1.27%

TSR Inc - Daily Information
Click for more stock information on TSR Inc.
Daily Information Data
Date April 24, 2024
Open $7.92
Previous Close $7.78
High $7.92
Low $7.78
Adjusted Open $7.92
Previous Adjusted Close $7.78
Adjusted High $7.92
Adjusted Low $7.78
Invest in TSR Inc (TSRI)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People TSR Inc

Employee Position
Thomas Salerno President, Chief Executive Officer & Treasurer
John G. Sharkey CFO, Secretary, Principal Accounting Officer & SVP
Bradley Matthew Tirpak Chairman
Howard Timothy Eriksen Independent Director
Robert E. Fitzgerald Independent Director

Company Profile TSR Inc

Exchange: NASDAQ

IPO Date: March 26, 1990

Employees: 600

Sector: Technology

Industry: Software-Application

Website: TSR Inc Website

Address: 3411 Dataset Dr, Dallas, TX 75244

Historical Stock Data for TSR Inc (TSRI)
Date Open High Low Close Adj.Close Volume
2024-04-12 $7.92 $7.92 $7.78 $7.78 $7.78 2,104
2024-04-11 $8.08 $8.08 $7.88 $7.88 $7.88 787
2024-04-10 $8.09 $8.09 $7.89 $7.89 $7.89 1,741
2024-04-09 $8.00 $8.00 $8.00 $8.00 $8.00 388
2024-04-08 $8.38 $8.38 $7.71 $8.34 $8.34 3,405
2024-04-05 $8.10 $8.10 $8.10 $8.10 $8.10 7
2024-04-04 $8.08 $8.10 $8.05 $8.10 $8.10 2,646
2024-04-03 $8.00 $8.11 $8.00 $8.11 $8.11 1,003
2024-04-02 $8.00 $8.11 $8.00 $8.11 $8.11 526
2024-04-01 $8.04 $8.21 $7.66 $8.15 $8.15 5,773
2024-03-28 $7.90 $7.90 $7.90 $7.90 $7.90 543
2024-03-27 $7.95 $8.00 $7.90 $7.90 $7.90 4,121
2024-03-26 $8.08 $8.08 $7.91 $7.94 $7.94 1,121
2024-03-25 $7.92 $7.92 $7.92 $7.92 $7.92 612
2024-03-22 $8.21 $8.21 $8.00 $8.00 $8.00 2,384
2024-03-21 $8.23 $8.23 $8.13 $8.13 $8.13 539
2024-03-20 $7.91 $7.93 $7.91 $7.93 $7.93 874
2024-03-19 $7.87 $7.87 $7.87 $7.87 $7.87 627
2024-03-18 $7.45 $7.60 $7.45 $7.60 $7.60 3,044
2024-03-15 $7.42 $7.42 $7.42 $7.42 $7.42 814
2024-03-14 $7.31 $7.70 $7.31 $7.70 $7.70 809
2024-03-13 $7.86 $8.00 $7.73 $7.73 $7.73 1,691
2024-03-12 $7.99 $8.01 $7.85 $7.85 $7.85 6,188
2024-03-11 $7.85 $7.85 $7.85 $7.85 $7.85 346
2024-03-08 $8.21 $8.21 $7.82 $7.82 $7.82 1,437
2024-03-07 $8.15 $8.24 $7.30 $8.16 $8.16 8,816
2024-03-06 $8.11 $8.16 $8.11 $8.16 $8.16 469
2024-03-05 $8.16 $8.16 $8.16 $8.16 $8.16 448
2024-03-04 $8.07 $8.16 $8.00 $8.16 $8.16 2,731
2024-03-01 $8.25 $8.25 $7.96 $8.05 $8.05 8,674
2024-02-29 $8.44 $8.44 $8.44 $8.44 $8.44 264
2024-02-28 $8.44 $8.44 $8.44 $8.44 $8.44 43
2024-02-27 $8.40 $8.44 $8.39 $8.44 $8.44 9,089
2024-02-26 $8.61 $8.61 $8.61 $8.61 $8.61 723
2024-02-23 $8.20 $8.38 $8.17 $8.25 $8.25 8,821
2024-02-22 $8.46 $8.46 $8.15 $8.16 $8.16 7,731
2024-02-21 $8.43 $8.50 $8.42 $8.50 $8.50 3,456
2024-02-20 $8.42 $8.67 $8.42 $8.57 $8.57 1,773
2024-02-16 $8.51 $8.68 $8.50 $8.68 $8.68 1,087
2024-02-15 $8.51 $8.68 $8.51 $8.68 $8.68 1,034
2024-02-14 $8.70 $8.78 $8.68 $8.68 $8.68 8,022
2024-02-13 $8.70 $8.70 $8.70 $8.70 $8.70 1,797
2024-02-12 $8.69 $8.70 $8.69 $8.70 $8.70 2,456
2024-02-09 $8.66 $8.66 $8.66 $8.66 $8.66 211
2024-02-08 $8.66 $8.66 $8.66 $8.66 $8.66 793
2024-02-07 $8.65 $8.65 $8.65 $8.65 $8.65 166
2024-02-06 $8.67 $8.67 $8.67 $8.67 $8.67 455
2024-02-05 $8.75 $8.75 $8.65 $8.65 $8.65 268
2024-02-02 $8.80 $8.80 $8.80 $8.80 $8.80 108
2024-02-01 $8.75 $8.80 $8.75 $8.80 $8.80 1,602
2024-01-31 $8.75 $8.76 $8.75 $8.76 $8.76 1,334
2024-01-30 $8.84 $8.84 $8.75 $8.75 $8.75 582
2024-01-29 $8.75 $8.84 $8.75 $8.84 $8.84 1,342
2024-01-26 $8.84 $8.84 $8.75 $8.75 $8.75 1,054
2024-01-25 $8.76 $8.85 $8.76 $8.84 $8.84 1,433
2024-01-24 $8.70 $8.85 $8.70 $8.85 $8.85 2,949
2024-01-23 $8.75 $8.85 $8.68 $8.68 $8.68 3,183
2024-01-22 $8.66 $8.99 $8.66 $8.85 $8.85 5,887
2024-01-19 $8.68 $8.76 $8.67 $8.72 $8.72 4,410
2024-01-18 $8.72 $8.72 $8.72 $8.72 $8.72 170
2024-01-17 $8.72 $8.72 $8.72 $8.72 $8.72 412
2024-01-16 $8.70 $8.82 $8.70 $8.81 $8.81 10,389
2024-01-12 $8.91 $8.96 $8.80 $8.90 $8.90 9,363
2024-01-11 $8.92 $9.14 $8.92 $9.14 $9.14 839
2024-01-10 $9.00 $9.08 $8.81 $9.08 $9.08 6,882
2024-01-09 $9.27 $9.30 $9.21 $9.21 $9.21 3,478
2024-01-08 $9.60 $9.60 $9.26 $9.26 $9.26 1,914
2024-01-05 $9.36 $9.36 $9.29 $9.29 $9.29 2,876
2024-01-04 $9.45 $9.46 $9.05 $9.05 $9.05 3,252
2024-01-03 $9.25 $9.65 $9.25 $9.39 $9.39 7,290
2024-01-02 $9.12 $9.25 $9.12 $9.25 $9.25 3,785
2023-12-29 $9.00 $9.10 $9.00 $9.06 $9.06 3,248
2023-12-28 $8.75 $8.95 $8.75 $8.95 $8.95 4,668
2023-12-27 $8.93 $8.93 $8.73 $8.73 $8.73 4,079
2023-12-26 $8.64 $8.80 $8.64 $8.69 $8.69 4,562
2023-12-22 $8.68 $8.68 $8.68 $8.68 $8.68 102
2023-12-21 $8.95 $8.95 $8.68 $8.68 $8.68 2,018
2023-12-20 $8.88 $8.95 $8.26 $8.95 $8.95 2,450
2023-12-19 $8.82 $9.00 $8.82 $8.90 $8.90 2,694
2023-12-18 $8.59 $9.10 $8.50 $9.10 $9.10 10,601
2023-12-15 $8.88 $8.88 $8.56 $8.78 $8.78 3,941
2023-12-14 $8.75 $8.75 $8.51 $8.75 $8.75 1,739
2023-12-13 $8.93 $8.93 $8.75 $8.75 $8.75 670
2023-12-12 $8.93 $8.95 $8.56 $8.56 $8.56 987
2023-12-11 $8.89 $9.10 $8.89 $9.00 $9.00 1,307
2023-12-08 $8.66 $8.66 $8.41 $8.61 $8.61 4,699
2023-12-07 $8.70 $8.77 $8.42 $8.77 $8.77 2,016
2023-12-06 $8.57 $8.70 $8.57 $8.70 $8.70 1,375
2023-12-05 $8.51 $8.57 $8.50 $8.57 $8.57 2,209
2023-12-04 $8.44 $8.44 $8.44 $8.44 $8.44 325
2023-12-01 $8.40 $8.44 $8.40 $8.44 $8.44 1,221
2023-11-30 $8.40 $8.40 $8.40 $8.40 $8.40 393
2023-11-29 $7.40 $8.38 $7.21 $8.38 $8.38 5,450
2023-11-28 $8.17 $8.35 $8.17 $8.35 $8.35 2,891
2023-11-27 $8.28 $8.32 $8.00 $8.00 $8.00 1,318
2023-11-24 $8.37 $8.37 $8.37 $8.37 $8.37 1,016
2023-11-22 $8.37 $8.45 $8.37 $8.44 $8.44 2,058
2023-11-21 $8.45 $8.45 $8.45 $8.45 $8.45 346
2023-11-20 $8.40 $8.40 $8.40 $8.40 $8.40 475
2023-11-17 $8.40 $8.40 $8.40 $8.40 $8.40 424
2023-11-16 $8.48 $8.48 $8.37 $8.40 $8.40 883
2023-11-15 $8.46 $8.51 $8.37 $8.37 $8.37 1,095
2023-11-14 $8.53 $8.53 $8.41 $8.47 $8.47 3,448
2023-11-13 $8.66 $8.71 $8.65 $8.65 $8.65 8,618
2023-11-10 $8.53 $8.67 $8.53 $8.67 $8.67 6,033
2023-11-09 $8.66 $8.66 $8.66 $8.66 $8.66 273
2023-11-08 $8.84 $8.84 $8.80 $8.80 $8.80 751
2023-11-07 $8.51 $8.78 $8.51 $8.78 $8.78 2,363
2023-11-06 $8.54 $8.62 $8.54 $8.62 $8.62 831
2023-11-03 $8.52 $8.80 $8.50 $8.80 $8.80 3,211
2023-11-02 $8.77 $8.81 $8.60 $8.60 $8.60 1,647
2023-11-01 $8.81 $8.81 $8.81 $8.81 $8.81 1,003
2023-10-31 $8.60 $8.60 $8.60 $8.60 $8.60 122
2023-10-30 $8.60 $8.60 $8.60 $8.60 $8.60 229
2023-10-27 $8.84 $8.84 $8.57 $8.60 $8.60 3,768
2023-10-26 $8.51 $8.64 $8.51 $8.64 $8.64 753
2023-10-25 $8.64 $8.64 $8.50 $8.50 $8.50 827
2023-10-24 $8.65 $8.65 $8.50 $8.50 $8.50 4,340
2023-10-23 $8.58 $8.65 $8.58 $8.65 $8.65 1,695
2023-10-20 $8.75 $8.75 $8.75 $8.75 $8.75 107
2023-10-19 $8.52 $8.75 $8.52 $8.75 $8.75 2,641
2023-10-18 $8.50 $8.50 $8.50 $8.50 $8.50 504
2023-10-17 $8.56 $8.56 $8.56 $8.56 $8.56 878
2023-10-16 $8.62 $8.95 $8.62 $8.68 $8.68 4,552
2023-10-13 $8.47 $8.47 $8.47 $8.47 $8.47 459
2023-10-12 $8.93 $9.10 $8.80 $8.80 $8.80 7,131
2023-10-11 $8.95 $8.95 $8.95 $8.95 $8.95 1,238
2023-10-10 $8.51 $8.95 $8.41 $8.95 $8.95 4,654
2023-10-09 $8.50 $8.63 $8.49 $8.49 $8.49 4,280
2023-10-06 $8.62 $8.62 $8.46 $8.46 $8.46 1,775
2023-10-05 $8.49 $8.70 $8.41 $8.55 $8.55 2,209
2023-10-04 $8.49 $8.50 $8.30 $8.50 $8.50 4,237
2023-10-03 $8.49 $8.50 $8.48 $8.50 $8.50 861
2023-10-02 $8.26 $8.30 $8.25 $8.30 $8.30 5,959
2023-09-29 $8.30 $8.40 $8.30 $8.30 $8.30 2,237
2023-09-28 $8.24 $8.50 $8.24 $8.25 $8.25 1,271
2023-09-27 $8.37 $8.37 $8.20 $8.20 $8.20 882
2023-09-26 $8.31 $8.50 $8.31 $8.37 $8.37 1,220
2023-09-25 $8.44 $8.44 $8.31 $8.31 $8.31 764
2023-09-22 $8.35 $8.38 $8.35 $8.38 $8.38 428
2023-09-21 $8.55 $8.55 $8.31 $8.31 $8.31 2,454
2023-09-20 $8.53 $8.53 $8.51 $8.51 $8.51 872
2023-09-19 $8.74 $8.74 $8.40 $8.40 $8.40 1,552
2023-09-18 $8.20 $8.54 $8.20 $8.30 $8.30 1,987
2023-09-15 $8.33 $8.68 $8.20 $8.31 $8.31 18,016
2023-09-14 $8.59 $8.59 $8.30 $8.30 $8.30 2,926
2023-09-13 $8.50 $8.50 $8.35 $8.35 $8.35 2,204
2023-09-12 $8.60 $8.78 $8.50 $8.50 $8.50 6,262
2023-09-11 $8.90 $8.90 $8.50 $8.60 $8.60 1,820
2023-09-08 $8.65 $8.65 $8.48 $8.60 $8.60 4,839
2023-09-07 $8.67 $8.67 $8.40 $8.60 $8.60 3,701
2023-09-06 $8.67 $8.74 $8.61 $8.66 $8.66 1,959
2023-09-05 $8.78 $8.94 $8.63 $8.67 $8.67 5,703
2023-09-01 $8.60 $8.74 $8.44 $8.60 $8.60 4,783
2023-08-31 $8.20 $8.78 $8.20 $8.50 $8.50 4,142
2023-08-30 $7.94 $8.75 $7.94 $8.39 $8.39 13,785
2023-08-29 $7.60 $8.34 $7.60 $7.95 $7.95 27,906
2023-08-28 $7.68 $7.75 $7.16 $7.17 $7.17 1,989
2023-08-25 $7.40 $7.40 $7.40 $7.40 $7.40 74
2023-08-24 $7.45 $7.45 $7.40 $7.40 $7.40 458
2023-08-23 $7.26 $7.27 $7.26 $7.27 $7.27 257
2023-08-22 $7.30 $7.34 $7.20 $7.20 $7.20 2,203
2023-08-21 $7.30 $7.30 $7.30 $7.30 $7.30 328
2023-08-18 $7.20 $7.72 $7.20 $7.61 $7.61 2,976
2023-08-17 $7.57 $7.58 $7.26 $7.58 $7.58 629
2023-08-16 $8.00 $8.00 $7.19 $7.61 $7.61 10,595
2023-08-15 $7.66 $7.68 $7.30 $7.60 $7.60 6,342
2023-08-14 $7.38 $7.87 $7.33 $7.52 $7.52 15,788
2023-08-11 $7.19 $7.19 $7.02 $7.02 $7.02 817
2023-08-10 $6.80 $7.15 $6.80 $7.15 $7.15 5,173
2023-08-09 $6.76 $7.14 $6.76 $6.98 $6.98 5,239
2023-08-08 $7.25 $7.25 $7.17 $7.17 $7.17 736
2023-08-07 $7.36 $7.50 $6.81 $7.01 $7.01 3,182
2023-08-04 $7.42 $7.59 $7.12 $7.23 $7.23 2,382
2023-08-03 $7.54 $7.65 $7.40 $7.63 $7.63 2,978
2023-08-02 $7.34 $7.75 $7.33 $7.68 $7.68 7,686
2023-08-01 $7.80 $7.80 $7.67 $7.67 $7.67 1,039
2023-07-31 $7.44 $8.00 $7.34 $7.90 $7.90 9,848
2023-07-28 $7.45 $7.85 $7.45 $7.55 $7.55 6,659
2023-07-27 $7.14 $7.55 $7.11 $7.34 $7.34 12,671
2023-07-26 $7.00 $7.25 $6.92 $7.25 $7.25 3,664
2023-07-25 $7.13 $7.13 $7.13 $7.13 $7.13 149
2023-07-24 $6.77 $7.16 $6.77 $7.13 $7.13 6,371
2023-07-21 $6.62 $7.17 $6.62 $6.94 $6.94 4,994
2023-07-20 $6.89 $7.43 $6.60 $7.11 $7.11 10,497
2023-07-19 $6.81 $7.44 $6.56 $6.70 $6.70 14,271
2023-07-18 $6.55 $6.75 $6.55 $6.68 $6.68 20,364
2023-07-17 $6.75 $6.75 $6.56 $6.56 $6.56 675
2023-07-14 $6.57 $6.60 $6.57 $6.60 $6.60 962
2023-07-13 $6.64 $6.64 $6.64 $6.64 $6.64 403
2023-07-12 $6.73 $6.73 $6.59 $6.59 $6.59 983
2023-07-11 $6.50 $6.70 $6.33 $6.70 $6.70 8,805
2023-07-10 $6.51 $6.51 $6.49 $6.49 $6.49 1,703
2023-07-07 $6.62 $6.62 $6.51 $6.59 $6.59 1,470
2023-07-06 $6.54 $6.61 $6.52 $6.61 $6.61 889
2023-07-05 $6.66 $6.66 $6.55 $6.55 $6.55 931
2023-07-03 $6.80 $6.81 $6.80 $6.81 $6.81 1,084
2023-06-30 $6.62 $6.62 $6.62 $6.62 $6.62 117
2023-06-29 $6.62 $6.62 $6.62 $6.62 $6.62 521
2023-06-28 $6.58 $6.80 $6.52 $6.52 $6.52 5,624
2023-06-27 $6.15 $6.89 $6.15 $6.61 $6.61 30,637
2023-06-26 $6.05 $6.14 $5.97 $6.10 $6.10 6,812
2023-06-23 $6.09 $6.09 $6.06 $6.06 $6.06 1,089
2023-06-22 $6.10 $6.10 $6.10 $6.10 $6.10 1,209
2023-06-21 $6.12 $6.13 $6.10 $6.12 $6.12 1,355
2023-06-20 $6.06 $6.14 $6.06 $6.12 $6.12 3,647
2023-06-16 $6.31 $6.31 $6.16 $6.22 $6.22 2,600
2023-06-15 $6.22 $6.27 $6.05 $6.27 $6.27 2,024
2023-06-14 $6.35 $6.35 $6.30 $6.31 $6.31 4,733
2023-06-13 $6.40 $6.40 $6.37 $6.40 $6.40 3,128
2023-06-12 $6.31 $6.37 $6.17 $6.37 $6.37 7,362
2023-06-09 $6.37 $6.37 $6.08 $6.08 $6.08 10,691
2023-06-08 $6.42 $6.44 $6.42 $6.43 $6.43 1,823
2023-06-07 $6.45 $6.46 $6.26 $6.26 $6.26 8,547
2023-06-06 $6.43 $6.59 $6.43 $6.43 $6.43 2,741
2023-06-05 $6.43 $6.55 $6.43 $6.54 $6.54 2,493
2023-06-02 $6.46 $6.60 $6.43 $6.44 $6.44 5,464
2023-06-01 $6.43 $6.47 $6.43 $6.43 $6.43 940
2023-05-31 $6.50 $6.50 $6.43 $6.45 $6.45 1,217
2023-05-30 $6.51 $6.69 $6.47 $6.53 $6.53 5,626
2023-05-26 $6.69 $6.72 $6.49 $6.51 $6.51 1,093
2023-05-25 $6.50 $6.59 $6.50 $6.59 $6.59 5,265
2023-05-24 $6.44 $6.48 $6.43 $6.48 $6.48 5,654
2023-05-23 $6.63 $6.63 $6.46 $6.49 $6.49 6,794
2023-05-22 $6.74 $6.84 $6.44 $6.70 $6.70 8,093
2023-05-19 $6.45 $6.83 $6.45 $6.74 $6.74 25,178
2023-05-18 $6.50 $6.50 $6.29 $6.45 $6.45 2,431
2023-05-17 $6.27 $6.76 $5.97 $6.69 $6.69 16,224
2023-05-16 $7.50 $7.50 $6.00 $6.30 $6.30 38,699
2023-05-15 $7.73 $7.73 $7.32 $7.37 $7.37 5,369
2023-05-12 $7.75 $7.75 $7.75 $7.75 $7.75 160
2023-05-11 $7.75 $7.75 $7.75 $7.75 $7.75 234
2023-05-10 $8.75 $8.75 $8.11 $8.11 $8.11 599
2023-05-09 $7.73 $8.11 $7.72 $7.73 $7.73 2,947
2023-05-08 $7.77 $8.06 $7.72 $7.72 $7.72 705
2023-05-05 $8.10 $8.10 $7.34 $7.34 $7.34 2,118
2023-05-04 $8.28 $8.28 $8.28 $8.28 $8.28 373
2023-05-03 $7.71 $8.42 $7.71 $8.42 $8.42 3,406
2023-05-02 $7.54 $8.25 $7.54 $7.82 $7.82 20,536
2023-05-01 $7.61 $7.61 $7.45 $7.45 $7.45 3,071
2023-04-28 $7.60 $7.60 $7.46 $7.46 $7.46 1,539
2023-04-27 $7.40 $7.58 $7.40 $7.41 $7.41 1,406
2023-04-26 $7.80 $7.80 $7.60 $7.60 $7.60 1,294
2023-04-25 $7.90 $7.93 $7.86 $7.86 $7.86 2,098
2023-04-24 $7.95 $7.95 $7.94 $7.94 $7.94 1,737
2023-04-21 $7.60 $7.70 $7.60 $7.70 $7.70 1,353
2023-04-20 $7.70 $7.70 $7.70 $7.70 $7.70 1,082
2023-04-19 $7.50 $7.50 $7.50 $7.50 $7.50 819
2023-04-18 $7.65 $7.70 $7.50 $7.50 $7.50 3,302
2023-04-17 $7.62 $7.86 $7.62 $7.66 $7.66 5,901
2023-04-14 $7.91 $7.91 $7.75 $7.86 $7.86 2,178
2023-04-13 $7.91 $7.91 $7.91 $7.91 $7.91 46
2023-04-12 $8.00 $8.00 $7.91 $7.91 $7.91 1,150
2023-04-11 $8.33 $8.33 $7.70 $7.86 $7.86 11,952
2023-04-10 $9.38 $9.40 $8.50 $8.76 $8.76 8,545
2023-04-06 $8.52 $8.52 $8.47 $8.47 $8.47 1,514
2023-04-05 $8.62 $8.62 $8.62 $8.62 $8.62 433
2023-04-04 $8.15 $8.98 $8.15 $8.85 $8.85 1,753
2023-04-03 $8.02 $8.50 $7.87 $8.25 $8.25 7,662
2023-03-31 $7.89 $8.05 $7.89 $8.03 $8.03 4,751
2023-03-30 $7.90 $7.90 $7.90 $7.90 $7.90 563
2023-03-29 $7.71 $7.90 $7.61 $7.90 $7.90 1,461
2023-03-28 $7.60 $7.67 $7.60 $7.65 $7.65 1,258
2023-03-27 $7.80 $7.80 $7.62 $7.62 $7.62 3,867
2023-03-24 $7.83 $7.83 $7.83 $7.83 $7.83 155
2023-03-23 $7.83 $7.83 $7.83 $7.83 $7.83 145
2023-03-22 $7.83 $7.83 $7.83 $7.83 $7.83 66
2023-03-21 $7.83 $7.83 $7.83 $7.83 $7.83 379
2023-03-20 $7.84 $7.88 $7.50 $7.83 $7.83 9,097
2023-03-17 $7.90 $7.99 $7.90 $7.99 $7.99 3,066
2023-03-16 $8.01 $8.01 $8.00 $8.00 $8.00 1,231
2023-03-15 $8.23 $8.23 $8.12 $8.12 $8.12 2,070
2023-03-14 $8.26 $8.26 $8.20 $8.20 $8.20 2,119
2023-03-13 $8.14 $8.19 $8.14 $8.18 $8.18 927
2023-03-10 $8.25 $8.58 $8.08 $8.30 $8.30 12,630
2023-03-09 $8.83 $8.83 $8.83 $8.83 $8.83 790
2023-03-08 $9.00 $9.00 $8.66 $8.85 $8.85 1,991
2023-03-07 $8.78 $9.00 $8.78 $8.86 $8.86 3,681
2023-03-06 $8.85 $8.85 $8.58 $8.64 $8.64 2,910
2023-03-03 $8.65 $8.83 $8.46 $8.83 $8.83 3,257
2023-03-02 $8.29 $8.46 $8.29 $8.46 $8.46 2,604
2023-03-01 $8.27 $8.79 $8.27 $8.79 $8.79 1,070
2023-02-28 $8.87 $8.95 $8.87 $8.95 $8.95 564
2023-02-27 $8.35 $9.12 $8.35 $8.83 $8.83 6,303
2023-02-24 $8.44 $8.44 $8.22 $8.37 $8.37 1,675
2023-02-23 $8.53 $9.05 $8.41 $8.52 $8.52 15,448
2023-02-22 $9.56 $9.56 $9.30 $9.30 $9.30 3,637
2023-02-21 $9.45 $9.72 $9.45 $9.54 $9.54 6,854
2023-02-17 $9.60 $9.60 $9.35 $9.54 $9.54 3,646
2023-02-16 $9.64 $9.64 $9.58 $9.58 $9.58 7,718
2023-02-15 $9.69 $9.73 $9.60 $9.62 $9.62 11,199
2023-02-14 $9.79 $9.79 $9.69 $9.70 $9.70 860
2023-02-13 $9.58 $9.75 $9.58 $9.59 $9.59 1,733
2023-02-10 $9.80 $9.80 $9.30 $9.58 $9.58 9,973
2023-02-09 $10.34 $10.34 $9.40 $9.54 $9.54 16,107
2023-02-08 $9.90 $10.29 $9.83 $10.11 $10.11 14,768
2023-02-07 $9.55 $9.91 $9.54 $9.81 $9.81 17,109
2023-02-06 $9.31 $10.00 $9.31 $9.72 $9.72 15,360
2023-02-03 $9.15 $9.56 $9.12 $9.43 $9.43 8,089
2023-02-02 $8.68 $9.45 $8.40 $9.01 $9.01 29,214
2023-02-01 $8.74 $8.74 $8.35 $8.40 $8.40 6,995
2023-01-31 $8.17 $8.32 $8.17 $8.25 $8.25 9,194
2023-01-30 $8.36 $8.36 $8.36 $8.36 $8.36 1,264
2023-01-27 $8.35 $8.40 $8.35 $8.36 $8.36 5,333
2023-01-26 $8.34 $8.34 $8.34 $8.34 $8.34 917
2023-01-25 $8.33 $8.38 $8.33 $8.34 $8.34 5,159
2023-01-24 $8.22 $8.22 $8.20 $8.20 $8.20 427
2023-01-23 $8.26 $8.26 $8.17 $8.17 $8.17 404
2023-01-20 $8.38 $8.39 $8.38 $8.38 $8.38 4,556
2023-01-19 $8.05 $8.50 $8.05 $8.50 $8.50 15,105
2023-01-18 $8.39 $8.39 $8.15 $8.22 $8.22 3,060
2023-01-17 $8.43 $8.43 $8.11 $8.11 $8.11 1,373
2023-01-13 $8.05 $8.41 $8.05 $8.41 $8.41 2,567
2023-01-12 $8.23 $8.37 $8.20 $8.20 $8.20 3,702
2023-01-11 $8.57 $8.57 $8.19 $8.19 $8.19 6,674
2023-01-10 $8.14 $8.60 $8.10 $8.38 $8.38 18,243
2023-01-09 $7.00 $7.17 $6.77 $7.17 $7.17 4,685
2023-01-06 $7.12 $7.37 $6.96 $7.05 $7.05 1,292
2023-01-05 $6.93 $7.19 $6.93 $7.19 $7.19 2,715
2023-01-04 $7.29 $7.29 $6.75 $7.06 $7.06 3,224
2023-01-03 $7.39 $7.39 $6.95 $6.95 $6.95 1,545
2022-12-30 $6.94 $6.94 $6.94 $6.94 $6.94 370
2022-12-29 $6.93 $6.93 $6.93 $6.93 $6.93 1,160
2022-12-28 $6.61 $6.99 $6.61 $6.98 $6.98 2,559
2022-12-27 $6.89 $6.89 $6.67 $6.67 $6.67 3,697
2022-12-23 $7.07 $7.10 $6.71 $6.71 $6.71 1,159
2022-12-22 $6.52 $7.17 $6.52 $7.17 $7.17 2,013
2022-12-21 $6.80 $6.80 $6.55 $6.55 $6.55 1,394
2022-12-20 $6.98 $6.98 $6.80 $6.80 $6.80 875
2022-12-19 $7.11 $7.40 $6.64 $7.00 $7.00 10,973
2022-12-16 $7.36 $7.50 $7.05 $7.50 $7.50 5,285
2022-12-15 $7.37 $7.37 $7.37 $7.37 $7.37 98
2022-12-14 $7.53 $7.53 $7.36 $7.37 $7.37 5,217
2022-12-13 $7.40 $7.53 $7.34 $7.51 $7.51 6,125
2022-12-12 $7.48 $7.49 $7.47 $7.48 $7.48 2,151
2022-12-09 $7.60 $7.60 $7.50 $7.50 $7.50 725
2022-12-08 $7.50 $7.98 $7.50 $7.62 $7.62 5,097
2022-12-07 $7.87 $7.87 $7.50 $7.50 $7.50 1,816
2022-12-06 $7.50 $7.50 $7.50 $7.50 $7.50 2,242
2022-12-05 $7.68 $7.68 $7.43 $7.50 $7.50 3,923
2022-12-02 $7.68 $7.68 $7.68 $7.68 $7.68 1,004
2022-12-01 $7.53 $7.69 $7.53 $7.68 $7.68 4,083
2022-11-30 $7.52 $7.86 $7.52 $7.59 $7.59 2,672
2022-11-29 $7.52 $7.52 $7.52 $7.52 $7.52 140
2022-11-28 $7.63 $7.63 $7.51 $7.52 $7.52 5,074
2022-11-25 $8.17 $8.19 $8.05 $8.05 $8.05 1,716
2022-11-23 $8.16 $8.18 $7.80 $8.09 $8.09 4,973
2022-11-22 $7.90 $8.24 $7.90 $8.24 $8.24 3,464
2022-11-21 $7.84 $8.25 $7.84 $8.03 $8.03 6,743
2022-11-18 $7.80 $7.94 $7.80 $7.94 $7.94 13,322
2022-11-17 $7.56 $7.89 $7.37 $7.89 $7.89 7,983
2022-11-16 $7.48 $7.90 $7.45 $7.72 $7.72 21,756
2022-11-15 $7.50 $7.50 $7.40 $7.40 $7.40 2,902
2022-11-14 $7.26 $7.43 $7.21 $7.35 $7.35 7,738
2022-11-11 $7.21 $7.27 $7.21 $7.26 $7.26 3,454
2022-11-10 $7.27 $7.30 $7.16 $7.21 $7.21 7,181
2022-11-09 $7.28 $7.40 $7.25 $7.25 $7.25 7,459
2022-11-08 $6.99 $7.65 $6.99 $7.25 $7.25 12,722
2022-11-07 $7.08 $7.08 $7.08 $7.08 $7.08 309
2022-11-04 $7.18 $7.18 $7.02 $7.02 $7.02 877
2022-11-03 $7.15 $7.17 $7.09 $7.10 $7.10 2,572
2022-11-02 $7.30 $7.31 $7.30 $7.31 $7.31 1,283
2022-11-01 $7.46 $7.46 $7.40 $7.40 $7.40 2,455
2022-10-31 $7.19 $7.45 $7.10 $7.11 $7.11 8,148
2022-10-28 $7.56 $7.57 $7.20 $7.20 $7.20 3,222
2022-10-27 $7.57 $7.57 $7.57 $7.57 $7.57 336
2022-10-26 $7.59 $7.59 $7.21 $7.57 $7.57 3,399
2022-10-25 $7.37 $7.38 $7.36 $7.36 $7.36 2,656
2022-10-24 $7.20 $7.20 $7.20 $7.20 $7.20 451
2022-10-21 $7.22 $7.22 $7.22 $7.22 $7.22 3,139
2022-10-20 $7.25 $7.33 $7.25 $7.33 $7.33 858
2022-10-19 $7.25 $7.34 $7.25 $7.26 $7.26 3,682
2022-10-18 $7.35 $7.64 $7.26 $7.31 $7.31 20,881
2022-10-17 $7.66 $7.76 $7.66 $7.76 $7.76 1,493
2022-10-14 $7.85 $7.85 $7.60 $7.65 $7.65 2,473
2022-10-13 $7.61 $7.71 $7.61 $7.71 $7.71 1,669
2022-10-12 $7.88 $7.88 $7.61 $7.61 $7.61 3,314
2022-10-11 $7.89 $8.20 $7.60 $7.74 $7.74 9,796
2022-10-10 $7.36 $7.36 $7.25 $7.28 $7.28 2,326
2022-10-07 $7.30 $7.50 $7.30 $7.50 $7.50 1,162
2022-10-06 $7.25 $7.50 $7.25 $7.50 $7.50 1,314
2022-10-05 $7.07 $7.22 $7.02 $7.22 $7.22 2,139
2022-10-04 $7.28 $7.29 $7.21 $7.28 $7.28 2,568
2022-10-03 $7.23 $7.23 $7.00 $7.17 $7.17 1,468
2022-09-30 $7.10 $7.25 $7.10 $7.21 $7.21 1,795
2022-09-29 $7.14 $7.14 $7.08 $7.09 $7.09 1,096
2022-09-28 $7.31 $7.31 $7.04 $7.21 $7.21 6,646
2022-09-27 $7.45 $7.45 $7.45 $7.45 $7.45 554
2022-09-26 $7.45 $7.51 $7.45 $7.45 $7.45 1,098
2022-09-23 $7.50 $7.60 $7.27 $7.51 $7.51 3,415
2022-09-22 $7.65 $7.81 $7.45 $7.71 $7.71 6,560
2022-09-21 $7.65 $7.77 $7.50 $7.64 $7.64 5,165
2022-09-20 $8.20 $8.20 $7.71 $8.00 $8.00 7,346
2022-09-19 $7.80 $8.16 $7.65 $8.11 $8.11 48,770
2022-09-16 $7.82 $8.22 $7.82 $8.00 $8.00 2,396
2022-09-15 $8.10 $8.51 $8.10 $8.20 $8.20 3,407
2022-09-14 $8.27 $8.34 $8.10 $8.10 $8.10 5,892
2022-09-13 $8.03 $9.49 $8.03 $8.48 $8.48 31,829
2022-09-12 $8.43 $8.43 $7.82 $7.82 $7.82 2,121
2022-09-09 $7.61 $8.37 $7.61 $8.16 $8.16 5,187
2022-09-08 $8.56 $8.56 $7.96 $8.30 $8.30 3,335
2022-09-07 $8.15 $8.31 $7.73 $8.03 $8.03 5,510
2022-09-06 $8.09 $8.17 $7.64 $8.17 $8.17 4,574
2022-09-02 $7.99 $8.65 $7.62 $8.09 $8.09 6,255
2022-09-01 $8.49 $8.49 $7.75 $7.99 $7.99 11,567
2022-08-31 $8.69 $8.79 $8.34 $8.34 $8.34 3,959
2022-08-30 $8.80 $8.80 $8.42 $8.74 $8.74 5,324
2022-08-29 $8.38 $8.74 $8.35 $8.35 $8.35 19,204
2022-08-26 $8.80 $8.90 $8.54 $8.77 $8.77 5,067
2022-08-25 $8.55 $8.97 $8.55 $8.83 $8.83 7,700
2022-08-24 $8.62 $8.88 $8.50 $8.65 $8.65 8,384
2022-08-23 $8.87 $8.87 $8.87 $8.87 $8.87 1,000
2022-08-22 $8.69 $9.01 $8.52 $8.87 $8.87 6,477
2022-08-19 $8.64 $8.73 $8.56 $8.73 $8.73 3,012
2022-08-18 $8.44 $9.13 $8.35 $8.65 $8.65 5,217
2022-08-17 $8.78 $8.81 $8.10 $8.16 $8.16 15,626
2022-08-16 $9.35 $9.50 $8.75 $8.80 $8.80 18,017
2022-08-15 $9.77 $9.77 $9.35 $9.35 $9.35 1,668
2022-08-12 $9.08 $9.48 $9.08 $9.31 $9.31 3,532
2022-08-11 $9.17 $9.55 $9.00 $9.50 $9.50 5,971
2022-08-10 $9.07 $9.71 $8.82 $9.03 $9.03 11,806
2022-08-09 $9.00 $9.13 $8.67 $9.11 $9.11 4,025
2022-08-08 $9.35 $10.32 $9.20 $9.45 $9.45 7,272
2022-08-05 $9.14 $10.20 $9.14 $9.35 $9.35 26,243
2022-08-04 $8.90 $9.66 $8.90 $9.29 $9.29 19,004
2022-08-03 $8.65 $9.51 $8.65 $8.90 $8.90 12,122
2022-08-02 $8.59 $9.67 $8.59 $8.85 $8.85 16,684
2022-08-01 $8.88 $8.88 $8.88 $8.88 $8.88 589
2022-07-29 $8.82 $9.11 $8.44 $8.95 $8.95 5,133
2022-07-28 $8.41 $8.75 $8.33 $8.75 $8.75 909
2022-07-27 $8.45 $9.00 $8.26 $8.69 $8.69 8,565
2022-07-26 $8.35 $8.74 $8.31 $8.74 $8.74 1,603
2022-07-25 $8.37 $8.98 $8.18 $8.75 $8.75 24,859
2022-07-22 $7.69 $8.70 $7.69 $8.19 $8.19 5,285
2022-07-21 $7.66 $7.84 $7.38 $7.84 $7.84 4,451
2022-07-20 $7.86 $7.95 $7.47 $7.65 $7.65 5,279
2022-07-19 $8.00 $8.10 $7.90 $7.90 $7.90 3,411
2022-07-18 $8.21 $8.93 $7.99 $7.99 $7.99 17,418
2022-07-15 $8.20 $8.20 $8.00 $8.00 $8.00 727
2022-07-14 $7.78 $7.99 $7.65 $7.99 $7.99 1,524
2022-07-13 $7.74 $8.35 $7.57 $8.14 $8.14 29,634
2022-07-12 $7.50 $8.47 $7.40 $7.79 $7.79 21,179
2022-07-11 $7.43 $7.43 $7.43 $7.43 $7.43 1,246
2022-07-08 $7.19 $7.48 $7.19 $7.47 $7.47 1,938
2022-07-07 $7.38 $7.52 $7.38 $7.52 $7.52 663
2022-07-06 $7.17 $7.51 $7.17 $7.51 $7.51 902
2022-07-05 $7.46 $7.46 $7.46 $7.46 $7.46 623
2022-07-01 $7.43 $7.47 $7.16 $7.46 $7.46 6,412
2022-06-30 $7.56 $7.56 $7.30 $7.45 $7.45 1,787
2022-06-29 $7.38 $7.56 $7.25 $7.56 $7.56 4,230
2022-06-28 $7.75 $7.75 $7.75 $7.75 $7.75 54
2022-06-27 $7.75 $7.92 $7.55 $7.75 $7.75 6,157
2022-06-24 $7.25 $7.63 $7.25 $7.49 $7.49 1,494
2022-06-23 $7.31 $7.54 $7.31 $7.54 $7.54 895
2022-06-22 $7.15 $7.46 $7.15 $7.46 $7.46 724
2022-06-21 $7.30 $7.50 $7.06 $7.35 $7.35 14,506
2022-06-17 $7.43 $7.43 $7.21 $7.25 $7.25 8,432
2022-06-16 $7.44 $7.44 $7.44 $7.44 $7.44 617
2022-06-15 $7.59 $7.60 $7.45 $7.45 $7.45 952
2022-06-14 $7.21 $7.60 $7.21 $7.26 $7.26 1,338
2022-06-13 $7.49 $7.49 $7.35 $7.48 $7.48 3,929
2022-06-10 $7.64 $7.64 $7.64 $7.64 $7.64 469
2022-06-09 $7.65 $7.65 $7.45 $7.45 $7.45 2,234
2022-06-08 $7.68 $7.70 $7.62 $7.62 $7.62 1,968
2022-06-07 $7.41 $7.58 $7.40 $7.58 $7.58 1,882
2022-06-06 $7.51 $7.53 $7.51 $7.53 $7.53 1,340
2022-06-03 $7.67 $7.70 $7.50 $7.51 $7.51 1,973
2022-06-02 $7.41 $7.69 $7.40 $7.51 $7.51 2,912
2022-06-01 $7.46 $7.46 $7.43 $7.43 $7.43 470
2022-05-31 $7.46 $7.75 $7.46 $7.49 $7.49 5,691
2022-05-27 $7.17 $7.49 $7.17 $7.36 $7.36 1,083
2022-05-26 $7.27 $7.48 $7.27 $7.47 $7.47 2,726
2022-05-25 $7.24 $7.48 $7.20 $7.33 $7.33 17,690
2022-05-24 $7.30 $7.33 $7.06 $7.33 $7.33 1,353
2022-05-23 $7.07 $7.55 $7.01 $7.32 $7.32 5,094
2022-05-20 $7.18 $7.59 $7.18 $7.39 $7.39 7,053
2022-05-19 $7.50 $7.51 $6.88 $7.18 $7.18 18,983
2022-05-18 $7.79 $7.79 $7.45 $7.74 $7.74 1,593
2022-05-17 $7.36 $7.73 $7.36 $7.73 $7.73 15,698
2022-05-16 $7.89 $7.90 $7.45 $7.50 $7.50 6,310
2022-05-13 $7.10 $7.76 $7.10 $7.67 $7.67 19,138
2022-05-12 $7.75 $7.75 $7.31 $7.56 $7.56 5,000
2022-05-11 $7.80 $7.80 $7.24 $7.26 $7.26 7,404
2022-05-10 $8.05 $8.05 $7.66 $8.00 $8.00 4,403
2022-05-09 $7.76 $8.24 $7.76 $8.16 $8.16 16,491
2022-05-06 $8.48 $8.48 $8.15 $8.15 $8.15 1,471
2022-05-05 $8.32 $8.52 $8.32 $8.48 $8.48 2,808
2022-05-04 $8.45 $8.47 $8.02 $8.29 $8.29 6,154
2022-05-03 $8.34 $8.41 $8.00 $8.41 $8.41 11,285
2022-05-02 $8.50 $8.50 $7.96 $7.96 $7.96 19,077
2022-04-29 $8.69 $8.81 $8.30 $8.63 $8.63 6,528
2022-04-28 $8.69 $8.94 $8.69 $8.70 $8.70 3,921
2022-04-27 $8.58 $8.75 $8.25 $8.69 $8.69 17,517
2022-04-26 $8.88 $8.97 $8.71 $8.79 $8.79 6,120
2022-04-25 $9.23 $9.23 $8.75 $9.01 $9.01 9,314
2022-04-22 $9.02 $9.26 $9.01 $9.22 $9.22 5,424
2022-04-21 $8.68 $9.16 $8.68 $8.86 $8.86 22,279
2022-04-20 $9.41 $9.41 $9.00 $9.11 $9.11 10,090
2022-04-19 $9.44 $9.44 $9.25 $9.43 $9.43 4,652
2022-04-18 $9.46 $9.64 $9.00 $9.30 $9.30 14,021
2022-04-14 $9.89 $10.01 $9.51 $9.74 $9.74 18,977
2022-04-13 $10.47 $10.94 $9.75 $9.80 $9.80 24,781
2022-04-12 $11.49 $11.49 $10.06 $10.47 $10.47 78,955
2022-04-11 $13.07 $14.03 $11.25 $11.76 $11.76 88,020
2022-04-08 $12.29 $15.62 $12.05 $13.54 $13.54 837,155
2022-04-07 $10.66 $11.94 $10.24 $11.47 $11.47 121,947
2022-04-06 $9.97 $10.48 $9.60 $10.45 $10.45 10,990
2022-04-05 $9.65 $10.32 $9.36 $10.10 $10.10 53,930
2022-04-04 $9.36 $9.55 $9.29 $9.44 $9.44 3,936
2022-04-01 $9.50 $9.70 $9.24 $9.52 $9.52 11,233
2022-03-31 $8.95 $9.38 $8.93 $9.37 $9.37 7,710
2022-03-30 $8.82 $8.96 $8.81 $8.95 $8.95 2,476
2022-03-29 $8.70 $8.85 $8.70 $8.85 $8.85 4,365
2022-03-28 $8.84 $8.86 $8.72 $8.83 $8.83 3,279
2022-03-25 $8.78 $8.85 $8.78 $8.84 $8.84 3,429
2022-03-24 $8.95 $8.98 $8.85 $8.88 $8.88 2,085
2022-03-23 $8.99 $8.99 $8.96 $8.96 $8.96 2,350
2022-03-22 $8.73 $9.19 $8.73 $8.99 $8.99 3,699
2022-03-21 $9.05 $9.05 $8.80 $8.80 $8.80 6,680
2022-03-18 $9.11 $9.23 $9.09 $9.18 $9.18 3,020
2022-03-17 $9.05 $9.27 $9.04 $9.25 $9.25 9,057
2022-03-16 $9.17 $9.36 $9.15 $9.33 $9.33 2,364
2022-03-15 $9.04 $9.17 $9.04 $9.10 $9.10 683
2022-03-14 $9.22 $9.30 $9.22 $9.30 $9.30 710
2022-03-11 $9.32 $9.32 $9.32 $9.32 $9.32 572
2022-03-10 $9.18 $9.32 $9.18 $9.29 $9.29 1,169
2022-03-09 $9.27 $9.32 $8.83 $9.18 $9.18 8,907
2022-03-08 $8.90 $9.15 $8.56 $9.15 $9.15 14,428
2022-03-07 $9.13 $9.17 $8.98 $9.01 $9.01 7,938
2022-03-04 $9.25 $9.25 $9.15 $9.19 $9.19 4,125
2022-03-03 $9.39 $9.48 $9.35 $9.35 $9.35 2,662
2022-03-02 $9.37 $9.48 $9.36 $9.44 $9.44 4,694
2022-03-01 $9.35 $9.48 $9.25 $9.33 $9.33 6,704
2022-02-28 $9.51 $9.63 $9.48 $9.49 $9.49 7,175
2022-02-25 $9.25 $9.70 $9.20 $9.63 $9.63 6,126
2022-02-24 $9.07 $9.30 $8.95 $9.20 $9.20 20,239
2022-02-23 $9.75 $9.75 $9.01 $9.29 $9.29 32,288
2022-02-22 $9.62 $9.90 $9.60 $9.75 $9.75 11,374
2022-02-18 $10.07 $10.25 $9.81 $9.94 $9.94 18,784
2022-02-17 $10.03 $10.25 $9.99 $10.11 $10.11 5,171
2022-02-16 $10.53 $10.53 $9.53 $10.23 $10.23 34,820
2022-02-15 $9.97 $10.66 $9.97 $10.54 $10.54 20,943
2022-02-14 $10.01 $10.37 $9.96 $9.96 $9.96 18,617
2022-02-11 $11.53 $11.57 $10.03 $10.10 $10.10 98,254
2022-02-10 $12.01 $12.01 $11.61 $11.70 $11.70 26,726
2022-02-09 $11.69 $12.77 $11.66 $12.30 $12.30 71,114
2022-02-08 $11.78 $12.60 $11.78 $11.81 $11.81 56,711
2022-02-07 $12.01 $12.38 $11.53 $11.90 $11.90 26,849
2022-02-04 $11.63 $12.72 $11.44 $12.31 $12.31 76,663
2022-02-03 $11.29 $12.24 $11.29 $11.74 $11.74 39,089
2022-02-02 $11.84 $12.30 $11.11 $11.97 $11.97 195,404
2022-02-01 $14.30 $14.30 $12.52 $12.90 $12.90 201,684
2022-01-31 $15.00 $15.28 $13.66 $14.28 $14.28 302,962
2022-01-28 $14.24 $14.36 $12.70 $14.36 $14.36 396,944
2022-01-27 $12.51 $14.50 $12.15 $13.64 $13.64 1,053,556
2022-01-26 $11.79 $12.10 $11.35 $11.66 $11.66 76,762
2022-01-25 $11.05 $12.14 $11.05 $11.82 $11.82 85,878
2022-01-24 $11.11 $11.38 $10.81 $11.05 $11.05 64,225
2022-01-21 $11.80 $12.30 $11.17 $11.20 $11.20 124,901
2022-01-20 $11.28 $12.30 $11.08 $11.84 $11.84 117,701
2022-01-19 $12.00 $12.00 $11.50 $11.76 $11.76 179,446
2022-01-18 $11.77 $11.95 $11.15 $11.95 $11.95 195,625
2022-01-14 $11.10 $11.80 $10.90 $11.80 $11.80 139,529
2022-01-13 $10.98 $11.47 $10.62 $11.17 $11.17 415,792
2022-01-12 $10.44 $12.27 $10.42 $11.04 $11.04 3,152,199
2022-01-11 $13.29 $14.47 $10.57 $11.15 $11.15 38,702,934
2022-01-10 $8.81 $8.81 $8.66 $8.66 $8.66 711,363
2022-01-07 $8.68 $9.10 $8.68 $8.75 $8.75 9,817
2022-01-06 $8.83 $8.83 $8.83 $8.83 $8.83 421
2022-01-05 $8.71 $9.10 $8.71 $8.93 $8.93 3,951
2022-01-04 $8.92 $8.96 $8.62 $8.62 $8.62 1,279
2022-01-03 $9.00 $9.10 $8.65 $9.10 $9.10 2,580
2021-12-31 $8.72 $9.10 $8.46 $9.10 $9.10 4,992
2021-12-30 $8.59 $9.07 $8.59 $9.07 $9.07 3,462
2021-12-29 $8.38 $8.75 $8.38 $8.74 $8.74 7,194
2021-12-28 $8.38 $8.69 $8.35 $8.35 $8.35 3,057
2021-12-27 $9.02 $9.28 $8.32 $8.39 $8.39 20,042
2021-12-23 $8.75 $9.14 $8.55 $8.84 $8.84 19,145
2021-12-22 $8.59 $8.74 $8.20 $8.74 $8.74 11,811
2021-12-21 $7.90 $8.63 $7.90 $8.28 $8.28 30,057
2021-12-20 $8.29 $8.29 $7.71 $8.04 $8.04 29,824
2021-12-17 $8.06 $8.41 $7.98 $8.41 $8.41 7,915
2021-12-16 $8.37 $8.44 $7.93 $8.11 $8.11 13,956
2021-12-15 $8.37 $8.50 $8.05 $8.42 $8.42 6,143
2021-12-14 $8.51 $8.73 $8.05 $8.38 $8.38 8,944
2021-12-13 $8.82 $8.83 $8.57 $8.65 $8.65 5,952
2021-12-10 $8.41 $8.69 $8.38 $8.53 $8.53 3,666
2021-12-09 $8.72 $8.88 $8.29 $8.68 $8.68 20,980
2021-12-08 $8.26 $8.77 $7.93 $8.68 $8.68 28,022
2021-12-07 $8.03 $8.33 $8.03 $8.15 $8.15 9,274
2021-12-06 $8.18 $8.31 $7.80 $8.31 $8.31 8,082
2021-12-03 $8.18 $8.39 $8.02 $8.02 $8.02 3,964
2021-12-02 $8.68 $8.68 $8.05 $8.39 $8.39 6,702
2021-12-01 $8.63 $8.78 $8.62 $8.62 $8.62 1,617
2021-11-30 $8.61 $8.75 $8.61 $8.69 $8.69 2,100
2021-11-29 $9.21 $9.21 $8.38 $8.75 $8.75 10,474
2021-11-26 $9.13 $9.28 $8.81 $9.22 $9.22 2,838
2021-11-24 $9.01 $9.27 $9.00 $9.19 $9.19 1,607
2021-11-23 $9.09 $9.28 $8.79 $9.27 $9.27 4,867
2021-11-22 $9.64 $9.69 $9.00 $9.10 $9.10 7,968
2021-11-19 $10.09 $10.09 $9.32 $9.43 $9.43 11,142
2021-11-18 $10.16 $10.34 $9.83 $10.09 $10.09 7,350
2021-11-17 $9.97 $10.54 $9.97 $10.03 $10.03 4,532
2021-11-16 $10.21 $10.21 $9.70 $9.82 $9.82 3,015
2021-11-15 $10.27 $10.53 $10.10 $10.22 $10.22 8,111
2021-11-12 $10.05 $10.45 $9.92 $10.08 $10.08 5,862
2021-11-11 $9.88 $10.09 $9.63 $9.92 $9.92 6,466
2021-11-10 $10.41 $10.51 $9.75 $9.87 $9.87 12,853
2021-11-09 $10.50 $10.67 $9.95 $10.48 $10.48 5,932
2021-11-08 $10.56 $10.73 $9.93 $10.43 $10.43 24,100
2021-11-05 $9.97 $11.14 $9.67 $10.45 $10.45 134,569
2021-11-04 $10.10 $10.71 $9.85 $9.85 $9.85 17,426
2021-11-03 $9.88 $10.35 $9.85 $10.12 $10.12 6,679
2021-11-02 $9.99 $10.18 $9.72 $9.75 $9.75 11,821
2021-11-01 $10.57 $10.85 $9.83 $9.95 $9.95 36,955
2021-10-29 $9.54 $11.00 $9.47 $10.56 $10.56 213,438
2021-10-28 $9.06 $9.30 $8.53 $8.99 $8.99 36,694
2021-10-27 $9.00 $9.23 $8.69 $8.94 $8.94 10,720
2021-10-26 $9.30 $9.30 $8.68 $8.94 $8.94 45,246
2021-10-25 $9.19 $10.11 $8.79 $9.22 $9.22 50,815
2021-10-22 $9.45 $9.57 $9.15 $9.30 $9.30 20,725
2021-10-21 $9.69 $9.90 $9.51 $9.60 $9.60 32,197
2021-10-20 $9.87 $9.88 $9.51 $9.85 $9.85 21,222
2021-10-19 $10.74 $10.74 $9.84 $10.00 $10.00 24,955
2021-10-18 $9.35 $10.75 $9.06 $10.75 $10.75 131,606
2021-10-15 $9.75 $10.19 $9.54 $10.02 $10.02 210,020
2021-10-14 $11.18 $12.09 $9.40 $10.28 $10.28 3,265,665
2021-10-13 $9.23 $9.49 $9.19 $9.19 $9.19 315,673
2021-10-12 $9.91 $9.91 $9.13 $9.16 $9.16 2,224
2021-10-11 $9.75 $9.79 $9.00 $9.25 $9.25 16,504
2021-10-08 $9.49 $9.75 $9.08 $9.75 $9.75 26,209
2021-10-07 $9.95 $10.15 $9.56 $9.79 $9.79 3,983
2021-10-06 $10.34 $10.34 $10.34 $10.34 $10.34 95
2021-10-05 $10.14 $10.34 $9.56 $10.34 $10.34 985
2021-10-04 $10.02 $10.13 $9.31 $9.95 $9.95 8,662
2021-10-01 $9.78 $10.12 $9.78 $10.11 $10.11 7,585
2021-09-30 $9.10 $9.91 $9.01 $9.65 $9.65 5,949
2021-09-29 $9.99 $10.21 $8.99 $9.24 $9.24 39,245
2021-09-28 $10.46 $10.61 $9.91 $9.93 $9.93 16,877
2021-09-27 $10.47 $11.10 $10.31 $10.51 $10.51 49,671
2021-09-24 $10.33 $10.55 $10.19 $10.52 $10.52 3,903
2021-09-23 $10.18 $10.58 $10.11 $10.36 $10.36 31,304
2021-09-22 $10.60 $11.06 $10.08 $10.14 $10.14 22,957
2021-09-21 $10.82 $11.15 $10.50 $10.51 $10.51 38,378
2021-09-20 $11.59 $11.59 $10.50 $10.67 $10.67 45,857
2021-09-17 $11.78 $12.25 $11.28 $11.75 $11.75 28,053
2021-09-16 $11.31 $11.88 $11.02 $11.79 $11.79 82,398
2021-09-15 $11.11 $11.32 $10.88 $11.08 $11.08 23,532
2021-09-14 $10.61 $11.24 $10.53 $11.01 $11.01 31,338
2021-09-13 $10.85 $11.19 $10.54 $10.62 $10.62 14,142
2021-09-10 $11.40 $11.64 $10.60 $10.80 $10.80 54,465
2021-09-09 $11.20 $13.12 $11.00 $11.61 $11.61 328,618
2021-09-08 $10.66 $11.85 $10.50 $11.08 $11.08 85,109
2021-09-07 $10.67 $11.22 $10.54 $10.62 $10.62 30,451
2021-09-03 $11.67 $12.27 $10.53 $11.13 $11.13 149,223
2021-09-02 $11.24 $16.80 $10.56 $13.09 $13.09 3,955,512
2021-09-01 $9.98 $12.00 $9.60 $11.02 $11.02 76,900
2021-08-31 $10.77 $10.77 $9.56 $9.98 $9.98 26,709
2021-08-30 $11.10 $11.66 $9.94 $10.77 $10.77 33,326
2021-08-27 $11.28 $13.94 $10.59 $11.00 $11.00 256,817
2021-08-26 $8.97 $12.22 $8.80 $11.00 $11.00 407,735
2021-08-25 $8.10 $9.32 $8.10 $9.24 $9.24 5,976
2021-08-24 $9.02 $9.06 $8.80 $9.05 $9.05 2,687
2021-08-23 $8.78 $9.40 $8.78 $8.88 $8.88 23,548
2021-08-20 $8.62 $8.94 $8.46 $8.46 $8.46 2,197
2021-08-19 $8.54 $8.76 $8.00 $8.76 $8.76 4,293
2021-08-18 $8.69 $8.69 $8.69 $8.69 $8.69 1,250
2021-08-17 $8.05 $8.63 $8.05 $8.36 $8.36 3,333
2021-08-16 $8.28 $8.74 $8.03 $8.74 $8.74 20,083
2021-08-13 $8.70 $9.06 $8.31 $8.31 $8.31 17,744
2021-08-12 $8.35 $8.79 $8.35 $8.77 $8.77 1,904
2021-08-11 $8.18 $8.50 $8.18 $8.50 $8.50 3,926
2021-08-10 $8.40 $8.63 $8.02 $8.30 $8.30 14,338
2021-08-09 $8.47 $9.07 $8.40 $8.60 $8.60 10,810
2021-08-06 $8.80 $8.80 $8.44 $8.61 $8.61 6,718
2021-08-05 $8.65 $8.99 $8.38 $8.79 $8.79 8,275
2021-08-04 $8.96 $9.01 $8.29 $8.80 $8.80 17,282
2021-08-03 $9.24 $9.25 $8.53 $8.87 $8.87 22,583
2021-08-02 $9.30 $9.89 $9.30 $9.61 $9.61 5,948
2021-07-30 $10.05 $10.34 $9.17 $9.30 $9.30 8,608
2021-07-29 $10.85 $10.85 $9.94 $10.02 $10.02 7,029
2021-07-28 $10.00 $10.43 $9.90 $10.33 $10.33 5,852
2021-07-27 $10.14 $10.47 $9.70 $10.31 $10.31 18,305
2021-07-26 $10.30 $10.90 $10.21 $10.53 $10.53 40,317
2021-07-23 $10.09 $10.59 $10.09 $10.30 $10.30 2,215
2021-07-22 $10.06 $10.70 $10.06 $10.10 $10.10 10,053
2021-07-21 $10.41 $10.57 $10.12 $10.12 $10.12 3,853
2021-07-20 $10.03 $10.43 $10.03 $10.22 $10.22 11,594
2021-07-19 $10.79 $10.79 $9.85 $10.61 $10.61 6,155
2021-07-16 $9.65 $11.58 $9.53 $10.75 $10.75 9,141
2021-07-15 $9.84 $10.72 $9.61 $9.97 $9.97 14,781
2021-07-14 $10.19 $10.81 $9.69 $9.98 $9.98 16,838
2021-07-13 $10.77 $11.34 $10.05 $10.29 $10.29 42,452
2021-07-12 $11.63 $12.25 $10.60 $10.70 $10.70 100,144
2021-07-09 $12.90 $12.99 $10.32 $11.80 $11.80 144,979
2021-07-08 $9.95 $12.00 $9.90 $10.90 $10.90 81,746
2021-07-07 $9.75 $11.85 $9.75 $10.10 $10.10 10,647
2021-07-06 $9.60 $12.49 $8.91 $10.14 $10.14 107,152
2021-07-02 $10.00 $10.93 $9.72 $9.79 $9.79 33,430
2021-07-01 $9.95 $9.96 $9.74 $9.74 $9.74 3,921
2021-06-30 $9.16 $10.02 $8.53 $9.60 $9.60 7,325
2021-06-29 $9.28 $10.69 $8.90 $9.98 $9.98 58,962
2021-06-28 $9.49 $9.60 $9.49 $9.59 $9.59 979
2021-06-25 $9.43 $9.43 $9.43 $9.43 $9.43 325
2021-06-24 $9.05 $9.81 $8.75 $9.26 $9.26 37,409
2021-06-23 $9.12 $9.12 $8.90 $8.94 $8.94 2,121
2021-06-22 $9.39 $9.39 $9.39 $9.39 $9.39 620
2021-06-21 $9.09 $9.10 $8.85 $8.97 $8.97 3,378
2021-06-18 $9.58 $10.76 $9.06 $9.29 $9.29 42,228
2021-06-17 $9.44 $9.51 $9.19 $9.45 $9.45 6,409
2021-06-16 $9.13 $9.29 $8.52 $9.09 $9.09 36,109
2021-06-15 $9.59 $9.59 $9.30 $9.30 $9.30 677
2021-06-14 $9.59 $9.59 $9.59 $9.59 $9.59 1,842
2021-06-11 $9.02 $9.80 $9.00 $9.31 $9.31 8,670
2021-06-10 $8.97 $9.37 $8.80 $9.22 $9.22 12,162
2021-06-09 $8.93 $9.89 $8.80 $9.35 $9.35 23,670
2021-06-08 $8.50 $8.90 $8.50 $8.77 $8.77 15,016
2021-06-07 $8.88 $8.88 $8.40 $8.40 $8.40 5,336
2021-06-04 $8.40 $8.40 $8.15 $8.26 $8.26 5,086
2021-06-03 $8.20 $8.48 $8.06 $8.48 $8.48 16,189
2021-06-02 $8.30 $8.30 $8.22 $8.22 $8.22 1,180
2021-06-01 $8.29 $8.42 $8.05 $8.40 $8.40 5,909
2021-05-28 $8.02 $8.19 $8.02 $8.11 $8.11 1,758
2021-05-27 $8.01 $8.46 $8.01 $8.07 $8.07 971
2021-05-26 $8.52 $8.52 $8.00 $8.00 $8.00 43,104
2021-05-25 $8.70 $8.98 $8.57 $8.59 $8.59 5,132
2021-05-24 $8.87 $8.87 $8.56 $8.70 $8.70 5,382
2021-05-21 $9.06 $9.07 $8.87 $8.87 $8.87 6,196
2021-05-20 $8.72 $9.11 $8.72 $8.72 $8.72 1,460
2021-05-19 $8.30 $8.40 $8.30 $8.30 $8.30 4,012
2021-05-18 $8.11 $8.30 $8.01 $8.30 $8.30 6,536
2021-05-17 $8.31 $8.33 $8.00 $8.33 $8.33 12,131
2021-05-14 $8.35 $8.35 $8.30 $8.30 $8.30 2,982
2021-05-13 $8.25 $8.30 $8.25 $8.30 $8.30 3,287
2021-05-12 $8.52 $8.52 $8.46 $8.46 $8.46 437
2021-05-11 $8.45 $8.46 $8.45 $8.46 $8.46 1,960
2021-05-10 $8.52 $8.70 $8.30 $8.45 $8.45 9,507
2021-05-07 $9.56 $9.56 $8.66 $9.00 $9.00 11,639
2021-05-06 $8.45 $9.40 $8.45 $9.40 $9.40 14,062
2021-05-05 $8.46 $8.46 $8.46 $8.46 $8.46 299
2021-05-04 $8.72 $9.15 $8.53 $8.53 $8.53 16,871
2021-05-03 $8.68 $9.13 $8.68 $8.70 $8.70 11,182
2021-04-30 $8.70 $9.34 $8.70 $9.34 $9.34 11,212
2021-04-29 $8.40 $8.62 $8.40 $8.62 $8.62 964
2021-04-28 $8.12 $8.65 $8.00 $8.44 $8.44 15,789
2021-04-27 $8.08 $8.08 $7.82 $7.95 $7.95 6,796
2021-04-26 $7.90 $7.90 $7.90 $7.90 $7.90 2,048
2021-04-23 $8.10 $8.10 $8.10 $8.10 $8.10 243
2021-04-22 $7.88 $8.07 $7.88 $8.07 $8.07 385
2021-04-21 $7.95 $8.00 $7.85 $8.00 $8.00 2,036
2021-04-20 $7.94 $8.05 $7.87 $7.93 $7.93 2,965
2021-04-19 $7.80 $7.94 $7.80 $7.94 $7.94 1,640
2021-04-16 $8.10 $8.10 $7.75 $7.89 $7.89 6,291
2021-04-15 $8.30 $8.31 $8.06 $8.14 $8.14 2,295
2021-04-14 $8.20 $8.37 $8.20 $8.37 $8.37 4,784
2021-04-13 $8.33 $8.43 $8.15 $8.43 $8.43 695
2021-04-12 $8.83 $8.85 $8.24 $8.25 $8.25 5,497
2021-04-09 $9.34 $9.34 $8.81 $9.17 $9.17 5,155
2021-04-08 $9.10 $9.35 $8.55 $8.71 $8.71 6,951
2021-04-07 $9.00 $9.42 $8.55 $9.02 $9.02 9,277
2021-04-06 $9.14 $9.37 $8.56 $8.76 $8.76 9,726
2021-04-05 $9.46 $9.46 $8.91 $9.25 $9.25 2,793
2021-04-01 $9.17 $9.19 $8.55 $9.13 $9.13 7,404
2021-03-31 $9.37 $9.64 $8.47 $8.69 $8.69 15,295
2021-03-30 $8.65 $9.24 $8.65 $8.99 $8.99 2,035
2021-03-29 $8.93 $9.47 $8.40 $8.52 $8.52 5,138
2021-03-26 $8.43 $8.93 $8.21 $8.93 $8.93 2,055
2021-03-25 $8.25 $8.94 $8.15 $8.38 $8.38 6,811
2021-03-24 $8.44 $8.80 $8.44 $8.68 $8.68 3,435
2021-03-23 $8.80 $8.99 $8.44 $8.48 $8.48 3,735
2021-03-22 $9.76 $9.76 $8.80 $8.80 $8.80 6,616
2021-03-19 $9.03 $9.29 $8.74 $9.00 $9.00 5,673
2021-03-18 $9.90 $9.90 $8.93 $8.99 $8.99 7,538
2021-03-17 $8.55 $9.76 $8.27 $9.05 $9.05 21,912
2021-03-16 $8.69 $14.70 $8.68 $9.04 $9.04 287,916
2021-03-15 $8.69 $8.72 $8.69 $8.69 $8.69 1,091
2021-03-12 $9.81 $9.81 $8.46 $8.60 $8.60 6,292
2021-03-11 $9.00 $9.18 $8.80 $8.86 $8.86 1,375
2021-03-10 $8.49 $8.49 $8.15 $8.25 $8.25 3,150
2021-03-09 $8.62 $9.00 $7.89 $8.88 $8.88 14,440
2021-03-08 $8.00 $8.00 $7.75 $7.85 $7.85 1,885
2021-03-05 $8.00 $8.34 $7.57 $7.83 $7.83 23,434
2021-03-04 $9.00 $9.00 $8.05 $8.10 $8.10 5,429
2021-03-03 $9.19 $9.19 $9.19 $9.19 $9.19 663
2021-03-02 $9.31 $9.60 $9.31 $9.60 $9.60 677
2021-03-01 $9.51 $9.73 $9.51 $9.51 $9.51 1,732
2021-02-26 $9.88 $9.88 $9.51 $9.87 $9.87 1,474
2021-02-25 $9.50 $9.90 $9.50 $9.88 $9.88 3,983
2021-02-24 $9.01 $10.22 $9.01 $9.39 $9.39 2,908
2021-02-23 $9.51 $9.65 $9.01 $9.24 $9.24 2,456
2021-02-22 $10.04 $10.58 $9.65 $9.77 $9.77 5,729
2021-02-19 $9.86 $10.78 $9.86 $10.61 $10.61 5,914
2021-02-18 $10.21 $11.08 $9.21 $10.91 $10.91 8,539
2021-02-17 $11.02 $11.37 $10.66 $10.67 $10.67 10,936
2021-02-16 $11.40 $12.45 $11.40 $11.40 $11.40 14,417
2021-02-12 $11.78 $11.78 $11.14 $11.41 $11.41 10,819
2021-02-11 $10.79 $11.56 $10.56 $11.38 $11.38 19,092
2021-02-10 $11.38 $11.52 $10.32 $11.00 $11.00 24,461
2021-02-09 $11.68 $12.10 $11.25 $11.73 $11.73 22,419
2021-02-08 $12.50 $12.50 $11.00 $12.10 $12.10 77,351
2021-02-05 $9.89 $18.73 $9.80 $12.88 $12.88 363,046
2021-02-04 $9.29 $9.29 $8.68 $8.71 $8.71 15,246
2021-02-03 $9.25 $9.48 $8.93 $8.95 $8.95 22,058
2021-02-02 $8.75 $9.43 $8.75 $9.32 $9.32 12,844
2021-02-01 $8.63 $9.25 $8.00 $8.59 $8.59 8,523
2021-01-29 $8.00 $8.65 $7.73 $8.49 $8.49 15,780
2021-01-28 $7.42 $8.00 $7.36 $7.75 $7.75 15,425
2021-01-27 $7.12 $7.65 $7.12 $7.63 $7.63 16,502
2021-01-26 $7.07 $7.31 $7.02 $7.12 $7.12 18,813
2021-01-25 $7.11 $7.32 $6.86 $7.06 $7.06 19,135
2021-01-22 $6.55 $7.06 $6.55 $7.06 $7.06 2,914
2021-01-21 $6.47 $7.45 $6.25 $6.97 $6.97 9,506
2021-01-20 $6.48 $6.48 $6.20 $6.20 $6.20 12,590
2021-01-19 $6.51 $6.56 $6.40 $6.50 $6.50 5,226
2021-01-15 $6.50 $6.50 $6.21 $6.40 $6.40 12,129
2021-01-14 $6.80 $6.80 $6.50 $6.50 $6.50 6,442
2021-01-13 $6.94 $6.94 $6.45 $6.60 $6.60 14,847
2021-01-12 $6.44 $6.94 $6.44 $6.46 $6.46 3,077
2021-01-11 $6.69 $6.80 $6.69 $6.80 $6.80 480
2021-01-08 $6.64 $6.70 $6.64 $6.70 $6.70 1,038
2021-01-07 $6.91 $7.09 $6.91 $7.09 $7.09 567
2021-01-06 $6.78 $6.78 $6.53 $6.76 $6.76 670
2021-01-05 $6.51 $6.90 $6.45 $6.81 $6.81 4,153
2021-01-04 $6.61 $6.86 $6.41 $6.49 $6.49 3,137
2020-12-31 $7.49 $7.49 $6.78 $7.00 $7.00 949
2020-12-30 $7.08 $7.48 $7.08 $7.30 $7.30 9,812
2020-12-29 $6.91 $6.98 $6.45 $6.45 $6.45 12,075
2020-12-28 $7.33 $7.33 $6.90 $6.90 $6.90 1,234
2020-12-24 $7.86 $7.86 $7.32 $7.33 $7.33 8,977
2020-12-23 $7.81 $7.87 $7.81 $7.87 $7.87 1,056
2020-12-22 $7.69 $7.87 $7.65 $7.87 $7.87 2,976
2020-12-21 $7.60 $7.63 $7.60 $7.62 $7.62 882
2020-12-18 $7.87 $7.87 $7.60 $7.60 $7.60 6,364
2020-12-17 $7.49 $7.55 $7.49 $7.55 $7.55 306
2020-12-16 $7.51 $7.62 $7.21 $7.50 $7.50 1,362
2020-12-15 $7.37 $7.62 $7.35 $7.51 $7.51 4,056
2020-12-14 $7.35 $7.40 $7.33 $7.33 $7.33 2,069
2020-12-11 $7.35 $7.40 $7.06 $7.35 $7.35 1,794
2020-12-10 $7.10 $7.40 $7.10 $7.35 $7.35 2,167
2020-12-09 $7.11 $7.17 $7.11 $7.17 $7.17 461
2020-12-08 $7.40 $7.40 $7.36 $7.40 $7.40 1,691
2020-12-07 $7.34 $7.34 $7.26 $7.26 $7.26 1,217
2020-12-04 $7.19 $7.40 $7.16 $7.31 $7.31 1,971
2020-12-03 $7.25 $7.44 $7.11 $7.24 $7.24 8,098
2020-12-02 $6.95 $7.19 $6.95 $7.15 $7.15 1,406
2020-12-01 $6.76 $7.06 $6.76 $7.06 $7.06 1,328
2020-11-30 $7.05 $7.25 $7.05 $7.25 $7.25 1,609
2020-11-27 $6.99 $7.01 $6.74 $7.00 $7.00 7,245
2020-11-25 $6.73 $6.84 $6.73 $6.84 $6.84 943
2020-11-24 $6.94 $6.94 $6.61 $6.80 $6.80 3,401
2020-11-23 $6.64 $6.94 $6.53 $6.84 $6.84 6,921
2020-11-20 $6.83 $6.90 $6.52 $6.63 $6.63 3,398
2020-11-19 $6.48 $6.90 $6.48 $6.80 $6.80 885
2020-11-18 $6.66 $6.90 $6.44 $6.44 $6.44 2,286
2020-11-17 $6.82 $6.87 $6.66 $6.66 $6.66 818
2020-11-16 $6.94 $6.94 $6.78 $6.81 $6.81 3,810
2020-11-13 $6.46 $6.55 $6.46 $6.53 $6.53 1,662
2020-11-12 $6.42 $6.70 $6.42 $6.70 $6.70 5,788
2020-11-11 $6.17 $6.70 $6.17 $6.70 $6.70 4,579
2020-11-10 $6.39 $6.40 $6.10 $6.20 $6.20 4,430
2020-11-09 $6.69 $6.69 $6.69 $6.69 $6.69 364
2020-11-06 $6.69 $6.70 $6.69 $6.69 $6.69 725
2020-11-05 $6.70 $6.70 $6.47 $6.60 $6.60 3,623
2020-11-04 $6.69 $6.84 $6.20 $6.47 $6.47 6,724
2020-11-03 $5.81 $6.89 $5.81 $6.86 $6.86 8,424
2020-11-02 $6.09 $6.41 $6.09 $6.39 $6.39 2,418
2020-10-30 $6.02 $6.48 $6.02 $6.09 $6.09 9,553
2020-10-29 $6.05 $6.05 $5.99 $5.99 $5.99 1,229
2020-10-28 $6.27 $6.46 $6.24 $6.40 $6.40 2,511
2020-10-27 $6.48 $6.86 $6.34 $6.34 $6.34 8,205
2020-10-26 $7.00 $7.11 $6.06 $6.10 $6.10 19,887
2020-10-23 $5.99 $7.00 $5.99 $6.91 $6.91 41,644
2020-10-22 $5.96 $5.96 $5.78 $5.78 $5.78 698
2020-10-21 $5.67 $6.00 $5.16 $5.96 $5.96 6,341
2020-10-20 $5.02 $6.00 $5.02 $6.00 $6.00 19,454
2020-10-19 $5.28 $5.28 $5.05 $5.07 $5.07 1,025
2020-10-16 $4.87 $5.34 $4.87 $5.28 $5.28 8,710
2020-10-15 $4.87 $5.30 $4.70 $4.97 $4.97 18,220
2020-10-14 $4.75 $4.86 $4.70 $4.86 $4.86 3,437
2020-10-13 $5.18 $5.18 $5.18 $5.18 $5.18 1,987
2020-10-12 $5.26 $5.36 $4.91 $5.36 $5.36 2,813
2020-10-09 $4.96 $5.11 $4.96 $5.10 $5.10 4,418
2020-10-08 $5.70 $5.70 $5.33 $5.39 $5.39 1,589
2020-10-07 $5.13 $5.13 $5.10 $5.13 $5.13 1,756
2020-10-06 $5.01 $5.30 $5.01 $5.10 $5.10 756
2020-10-05 $5.68 $5.68 $5.10 $5.35 $5.35 1,756
2020-10-02 $5.40 $5.54 $4.86 $4.86 $4.86 12,968
2020-10-01 $5.10 $5.20 $5.03 $5.20 $5.20 6,163
2020-09-30 $5.09 $5.19 $4.97 $5.19 $5.19 3,816
2020-09-29 $5.05 $5.06 $5.04 $5.06 $5.06 1,728
2020-09-28 $5.04 $5.08 $4.71 $5.06 $5.06 764
2020-09-25 $4.47 $5.01 $4.47 $4.76 $4.76 17,629
2020-09-24 $5.05 $5.05 $4.59 $4.63 $4.63 10,511
2020-09-23 $5.34 $5.99 $4.80 $5.00 $5.00 28,939
2020-09-22 $5.18 $5.34 $5.18 $5.34 $5.34 8,509
2020-09-21 $5.31 $5.31 $4.92 $5.02 $5.02 2,601
2020-09-18 $5.23 $5.31 $5.00 $5.02 $5.02 8,979
2020-09-17 $5.28 $5.31 $5.24 $5.31 $5.31 14,798
2020-09-16 $5.28 $5.33 $5.27 $5.31 $5.31 11,714
2020-09-15 $5.15 $5.32 $5.05 $5.28 $5.28 16,209
2020-09-14 $5.14 $5.23 $4.99 $5.10 $5.10 10,095
2020-09-11 $4.77 $5.15 $4.77 $4.87 $4.87 7,930
2020-09-10 $4.98 $4.98 $4.71 $4.95 $4.95 5,792
2020-09-09 $5.77 $5.77 $4.66 $5.00 $5.00 28,939
2020-09-08 $5.50 $5.55 $5.07 $5.36 $5.36 30,412
2020-09-04 $5.34 $5.51 $5.23 $5.33 $5.33 25,610
2020-09-03 $5.62 $5.94 $5.32 $5.59 $5.59 76,345
2020-09-02 $5.43 $6.48 $5.18 $6.07 $6.07 2,479,243
2020-09-01 $4.61 $4.98 $4.57 $4.98 $4.98 497,348
2020-08-31 $4.98 $4.98 $4.98 $4.98 $4.98 646
2020-08-28 $4.61 $4.80 $4.61 $4.80 $4.80 401
2020-08-27 $4.58 $4.85 $4.58 $4.85 $4.85 392
2020-08-26 $4.58 $4.79 $4.52 $4.77 $4.77 2,456
2020-08-25 $4.73 $4.83 $4.58 $4.58 $4.58 3,515
2020-08-24 $4.85 $4.85 $4.55 $4.80 $4.80 3,338
2020-08-21 $4.84 $4.84 $4.65 $4.65 $4.65 693
2020-08-20 $4.68 $4.87 $4.62 $4.68 $4.68 13,199
2020-08-19 $5.00 $5.00 $4.62 $4.62 $4.62 7,814
2020-08-18 $5.15 $5.47 $4.72 $4.90 $4.90 38,746
2020-08-17 $4.55 $4.55 $4.26 $4.40 $4.40 9,301
2020-08-14 $4.61 $4.61 $4.61 $4.61 $4.61 354
2020-08-13 $4.61 $4.61 $4.61 $4.61 $4.61 116
2020-08-12 $4.53 $4.61 $4.48 $4.61 $4.61 955
2020-08-11 $4.36 $4.80 $4.28 $4.28 $4.28 15,003
2020-08-10 $4.35 $4.35 $4.14 $4.32 $4.32 12,711
2020-08-07 $4.40 $4.55 $4.40 $4.47 $4.47 2,437
2020-08-06 $4.39 $4.41 $4.39 $4.41 $4.41 746
2020-08-05 $4.85 $5.12 $4.20 $4.40 $4.40 13,272
2020-08-04 $4.75 $4.75 $4.28 $4.75 $4.75 15,811
2020-08-03 $4.93 $5.36 $4.70 $4.83 $4.83 6,580
2020-07-31 $4.88 $4.88 $4.88 $4.88 $4.88 154
2020-07-30 $4.51 $4.94 $4.50 $4.76 $4.76 6,213
2020-07-29 $4.68 $4.68 $4.37 $4.62 $4.62 2,027
2020-07-28 $4.58 $4.70 $4.58 $4.69 $4.69 2,489
2020-07-27 $4.34 $4.34 $4.30 $4.32 $4.32 431
2020-07-24 $4.27 $4.27 $4.18 $4.18 $4.18 2,729
2020-07-23 $4.33 $4.60 $4.31 $4.33 $4.33 7,233
2020-07-22 $4.13 $4.53 $4.13 $4.37 $4.37 16,961
2020-07-21 $4.02 $4.14 $4.02 $4.14 $4.14 1,088
2020-07-20 $4.09 $4.14 $4.01 $4.10 $4.10 3,484
2020-07-17 $4.05 $4.05 $4.05 $4.05 $4.05 67
2020-07-16 $3.93 $4.06 $3.85 $4.05 $4.05 1,854
2020-07-15 $3.95 $4.05 $3.85 $3.85 $3.85 9,083
2020-07-14 $3.80 $4.00 $3.78 $3.83 $3.83 4,575
2020-07-13 $4.14 $4.14 $3.83 $3.83 $3.83 4,784
2020-07-10 $3.94 $4.09 $3.94 $3.95 $3.95 2,481
2020-07-09 $4.14 $4.22 $4.00 $4.00 $4.00 3,261
2020-07-08 $3.98 $4.18 $3.88 $4.00 $4.00 11,804
2020-07-07 $4.13 $4.20 $3.75 $3.92 $3.92 7,538
2020-07-06 $4.57 $4.79 $4.01 $4.18 $4.18 12,840
2020-07-02 $5.13 $5.85 $4.50 $4.66 $4.66 36,682
2020-07-01 $4.30 $4.93 $4.27 $4.91 $4.91 3,147
2020-06-30 $4.06 $4.82 $4.06 $4.75 $4.75 15,073
2020-06-29 $4.57 $4.66 $4.15 $4.66 $4.66 24,646
2020-06-26 $5.22 $6.69 $4.56 $4.71 $4.71 350,127
2020-06-25 $4.06 $4.82 $3.94 $4.75 $4.75 75,648
2020-06-24 $4.07 $4.07 $3.80 $3.91 $3.91 6,053
2020-06-23 $4.05 $4.05 $3.90 $3.93 $3.93 1,629
2020-06-22 $3.95 $4.13 $3.80 $4.12 $4.12 7,564
2020-06-19 $3.70 $3.98 $3.70 $3.92 $3.92 16,284
2020-06-18 $3.79 $4.20 $3.66 $3.84 $3.84 20,121
2020-06-17 $4.49 $4.93 $3.86 $3.94 $3.94 82,596
2020-06-16 $3.81 $4.30 $3.79 $3.99 $3.99 53,392
2020-06-15 $3.99 $4.26 $3.77 $3.77 $3.77 7,002
2020-06-12 $4.24 $4.24 $3.82 $4.15 $4.15 1,602
2020-06-11 $3.95 $4.89 $3.70 $4.23 $4.23 43,949
2020-06-10 $4.00 $4.10 $3.85 $3.95 $3.95 4,664
2020-06-09 $3.78 $4.12 $3.78 $4.05 $4.05 6,721
2020-06-08 $3.70 $4.07 $3.70 $4.00 $4.00 14,801
2020-06-05 $3.60 $3.60 $3.52 $3.56 $3.56 10,214
2020-06-04 $3.74 $3.74 $3.59 $3.74 $3.74 2,143
2020-06-03 $3.80 $3.80 $3.41 $3.47 $3.47 10,135
2020-06-02 $3.49 $3.79 $3.30 $3.78 $3.78 15,904
2020-06-01 $3.36 $3.82 $3.26 $3.50 $3.50 24,644
2020-05-29 $3.36 $3.36 $3.36 $3.36 $3.36 96
2020-05-28 $3.36 $3.36 $3.36 $3.36 $3.36 88
2020-05-27 $3.36 $3.36 $3.36 $3.36 $3.36 42
2020-05-26 $3.36 $3.36 $3.36 $3.36 $3.36 365
2020-05-22 $3.35 $3.35 $3.35 $3.35 $3.35 115
2020-05-21 $3.35 $3.35 $3.35 $3.35 $3.35 245
2020-05-20 $3.55 $3.55 $3.07 $3.35 $3.35 1,935
2020-05-19 $3.75 $3.75 $3.67 $3.67 $3.67 305
2020-05-18 $3.45 $3.54 $3.39 $3.54 $3.54 1,109
2020-05-15 $3.39 $3.39 $3.39 $3.39 $3.39 12
2020-05-14 $3.50 $3.50 $3.39 $3.39 $3.39 1,030
2020-05-13 $3.56 $3.56 $3.37 $3.50 $3.50 757
2020-05-12 $3.40 $3.40 $3.40 $3.40 $3.40 602
2020-05-11 $3.69 $3.70 $3.32 $3.33 $3.33 1,627
2020-05-08 $3.72 $3.72 $3.72 $3.72 $3.72 31
2020-05-07 $3.72 $3.72 $3.72 $3.72 $3.72 12
2020-05-06 $3.72 $3.72 $3.72 $3.72 $3.72 41
2020-05-05 $3.44 $3.72 $3.44 $3.72 $3.72 725
2020-05-04 $3.47 $3.47 $3.47 $3.47 $3.47 409
2020-05-01 $3.40 $3.40 $3.40 $3.40 $3.40 127
2020-04-30 $3.40 $3.40 $3.40 $3.40 $3.40 192
2020-04-29 $3.45 $3.45 $3.40 $3.40 $3.40 726
2020-04-28 $3.29 $3.35 $3.28 $3.30 $3.30 5,867
2020-04-27 $3.63 $3.63 $2.95 $3.43 $3.43 1,399
2020-04-24 $3.76 $3.86 $3.76 $3.77 $3.77 10,284
2020-04-23 $3.58 $3.86 $3.58 $3.78 $3.78 11,880
2020-04-22 $3.29 $3.96 $3.25 $3.60 $3.60 30,569
2020-04-21 $3.20 $3.34 $2.70 $3.33 $3.33 14,417
2020-04-20 $3.00 $3.39 $3.00 $3.38 $3.38 10,973
2020-04-17 $3.00 $3.00 $2.89 $2.98 $2.98 1,878
2020-04-16 $2.88 $2.88 $2.88 $2.88 $2.88 380
2020-04-15 $2.84 $2.84 $2.84 $2.84 $2.84 69
2020-04-14 $2.80 $2.86 $2.80 $2.84 $2.84 1,620
2020-04-13 $2.83 $2.83 $2.83 $2.83 $2.83 435
2020-04-09 $2.93 $2.93 $2.80 $2.80 $2.80 1,367
2020-04-08 $3.04 $3.04 $3.04 $3.04 $3.04 172
2020-04-07 $2.87 $2.87 $2.82 $2.83 $2.83 1,286
2020-04-06 $2.93 $2.96 $2.73 $2.73 $2.73 5,703
2020-04-03 $2.92 $2.92 $2.90 $2.90 $2.90 1,138
2020-04-02 $2.91 $3.39 $2.91 $3.39 $3.39 2,170
2020-04-01 $3.00 $3.10 $2.95 $3.10 $3.10 3,400
2020-03-31 $3.12 $3.12 $3.12 $3.12 $3.12 440
2020-03-30 $3.20 $3.20 $3.00 $3.00 $3.00 713
2020-03-27 $2.87 $3.00 $2.87 $2.95 $2.95 2,075
2020-03-26 $3.06 $3.30 $3.06 $3.13 $3.13 3,057
2020-03-25 $2.83 $2.94 $2.81 $2.94 $2.94 1,386
2020-03-24 $3.00 $3.00 $2.91 $2.91 $2.91 716
2020-03-23 $3.18 $3.18 $2.96 $2.96 $2.96 1,392
2020-03-20 $3.13 $3.13 $3.12 $3.12 $3.12 2,100
2020-03-19 $3.20 $3.20 $3.20 $3.20 $3.20 1,183
2020-03-18 $3.12 $3.20 $3.12 $3.20 $3.20 1,113
2020-03-17 $3.12 $3.12 $3.12 $3.12 $3.12 204
2020-03-16 $3.35 $3.35 $3.12 $3.12 $3.12 2,542
2020-03-13 $3.22 $3.22 $3.22 $3.22 $3.22 182
2020-03-12 $3.30 $3.36 $3.30 $3.36 $3.36 4,250
2020-03-11 $3.40 $3.49 $3.21 $3.30 $3.30 3,957
2020-03-10 $3.47 $3.47 $3.30 $3.47 $3.47 4,056
2020-03-09 $3.50 $3.50 $3.38 $3.38 $3.38 1,682
2020-03-06 $3.40 $3.40 $3.40 $3.40 $3.40 320
2020-03-05 $3.33 $3.56 $3.33 $3.48 $3.48 821
2020-03-04 $3.65 $3.65 $3.65 $3.65 $3.65 1,280
2020-03-03 $3.67 $3.67 $3.55 $3.55 $3.55 1,800
2020-03-02 $3.64 $3.64 $3.50 $3.51 $3.51 1,075
2020-02-28 $3.88 $4.00 $3.46 $3.46 $3.46 11,247
2020-02-27 $3.70 $3.99 $3.70 $3.88 $3.88 16,080
2020-02-26 $3.60 $3.79 $3.60 $3.72 $3.72 8,732
2020-02-25 $3.83 $3.89 $3.40 $3.55 $3.55 77,298
2020-02-24 $5.01 $5.20 $3.55 $3.63 $3.63 117,878
2020-02-21 $6.24 $8.88 $4.90 $5.27 $5.27 942,641
2020-02-20 $4.23 $6.28 $4.23 $6.00 $6.00 85,800
2020-02-19 $4.10 $4.10 $4.10 $4.10 $4.10 66
2020-02-18 $4.10 $4.10 $4.10 $4.10 $4.10 531
2020-02-14 $4.10 $4.10 $4.10 $4.10 $4.10 126
2020-02-13 $4.10 $4.10 $4.10 $4.10 $4.10 2
2020-02-12 $4.10 $4.10 $3.81 $4.10 $4.10 364
2020-02-11 $4.18 $4.18 $4.18 $4.18 $4.18 131
2020-02-10 $4.00 $4.09 $4.00 $4.09 $4.09 1,002
2020-02-07 $4.00 $4.00 $4.00 $4.00 $4.00 6
2020-02-06 $3.88 $4.00 $3.88 $4.00 $4.00 574
2020-02-05 $4.28 $4.28 $4.28 $4.28 $4.28 8
2020-02-04 $4.28 $4.28 $4.28 $4.28 $4.28 8
2020-02-03 $3.89 $4.28 $3.89 $4.28 $4.28 364
2020-01-31 $3.93 $3.93 $3.85 $3.87 $3.87 1,058
2020-01-30 $3.71 $3.71 $3.71 $3.71 $3.71 33
2020-01-29 $3.71 $3.71 $3.71 $3.71 $3.71 2
2020-01-28 $3.71 $3.71 $3.71 $3.71 $3.71 2
2020-01-27 $3.71 $3.71 $3.71 $3.71 $3.71 97
2020-01-24 $3.71 $3.71 $3.71 $3.71 $3.71 72
2020-01-23 $3.75 $3.76 $3.71 $3.71 $3.71 535
2020-01-22 $4.00 $4.00 $4.00 $4.00 $4.00 151
2020-01-21 $3.71 $3.71 $3.71 $3.71 $3.71 11
2020-01-17 $3.99 $3.99 $3.71 $3.71 $3.71 528
2020-01-16 $3.85 $3.88 $3.50 $3.71 $3.71 9,647
2020-01-15 $4.20 $4.20 $4.20 $4.20 $4.20 7
2020-01-14 $4.19 $4.21 $4.19 $4.20 $4.20 1,784
2020-01-13 $4.14 $4.14 $4.14 $4.14 $4.14 237
2020-01-10 $4.10 $4.47 $4.10 $4.30 $4.30 1,420
2020-01-09 $3.90 $6.62 $3.89 $4.09 $4.09 183,902
2020-01-08 $3.26 $4.75 $3.26 $3.90 $3.90 19,393
2020-01-07 $3.90 $3.90 $3.90 $3.90 $3.90 38
2020-01-06 $3.90 $3.90 $3.90 $3.90 $3.90 1,126
2020-01-03 $3.95 $3.95 $3.90 $3.90 $3.90 259
2020-01-02 $3.60 $3.97 $3.60 $3.97 $3.97 3,705
2019-12-31 $3.52 $3.59 $3.52 $3.59 $3.59 388
2019-12-30 $3.81 $3.82 $3.44 $3.44 $3.44 1,671
2019-12-27 $2.76 $4.30 $2.76 $4.00 $4.00 9,741
2019-12-26 $3.09 $3.09 $3.09 $3.09 $3.09 176
2019-12-24 $3.45 $3.45 $3.45 $3.45 $3.45 83
2019-12-23 $3.50 $3.74 $3.01 $3.45 $3.45 1,739
2019-12-20 $3.73 $3.74 $3.66 $3.74 $3.74 3,726
2019-12-19 $3.72 $3.72 $3.66 $3.69 $3.69 5,050
2019-12-18 $3.36 $3.73 $3.13 $3.73 $3.73 10,577
2019-12-17 $2.64 $2.65 $2.64 $2.65 $2.65 400
2019-12-16 $2.97 $3.01 $2.97 $3.01 $3.01 1,010
2019-12-13 $3.36 $3.36 $3.02 $3.14 $3.14 1,356
2019-12-12 $2.85 $2.85 $2.85 $2.85 $2.85 1
2019-12-11 $2.85 $2.85 $2.85 $2.85 $2.85 522
2019-12-10 $3.00 $3.00 $3.00 $3.00 $3.00 25
2019-12-09 $3.00 $3.00 $3.00 $3.00 $3.00 257
2019-12-06 $3.20 $3.20 $3.00 $3.00 $3.00 2,312
2019-12-05 $3.21 $3.21 $3.21 $3.21 $3.21 14
2019-12-04 $3.38 $3.38 $3.21 $3.21 $3.21 5,931
2019-12-03 $3.25 $3.38 $3.25 $3.38 $3.38 2,239
2019-12-02 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-11-29 $3.20 $3.20 $3.20 $3.20 $3.20 250
2019-11-27 $3.24 $3.24 $3.24 $3.24 $3.24 338
2019-11-26 $3.20 $3.20 $3.20 $3.20 $3.20 1,025
2019-11-25 $3.24 $3.24 $3.24 $3.24 $3.24 10
2019-11-22 $3.22 $3.24 $3.22 $3.24 $3.24 863
2019-11-21 $3.40 $3.40 $3.40 $3.40 $3.40 0
2019-11-20 $3.40 $3.40 $3.40 $3.40 $3.40 18
2019-11-19 $3.42 $3.42 $3.40 $3.40 $3.40 602
2019-11-18 $3.45 $3.45 $3.45 $3.45 $3.45 2
2019-11-15 $3.45 $3.45 $3.45 $3.45 $3.45 11
2019-11-14 $3.45 $3.45 $3.45 $3.45 $3.45 605
2019-11-13 $3.31 $3.31 $3.31 $3.31 $3.31 6
2019-11-12 $3.31 $3.31 $3.31 $3.31 $3.31 1
2019-11-11 $3.31 $3.31 $3.31 $3.31 $3.31 0
2019-11-08 $3.31 $3.31 $3.31 $3.31 $3.31 406
2019-11-07 $3.36 $3.36 $3.36 $3.36 $3.36 108
2019-11-06 $3.40 $3.40 $3.40 $3.40 $3.40 500
2019-11-05 $3.42 $3.50 $3.40 $3.40 $3.40 1,181
2019-11-04 $3.60 $3.60 $3.60 $3.60 $3.60 101
2019-11-01 $3.60 $3.60 $3.60 $3.60 $3.60 36
2019-10-31 $3.60 $3.60 $3.60 $3.60 $3.60 245
2019-10-30 $3.60 $3.60 $3.60 $3.60 $3.60 10
2019-10-29 $3.60 $3.60 $3.60 $3.60 $3.60 241
2019-10-28 $3.76 $3.76 $3.27 $3.27 $3.27 2,877
2019-10-25 $3.53 $3.53 $3.53 $3.53 $3.53 250
2019-10-24 $3.33 $3.33 $3.33 $3.33 $3.33 0
2019-10-23 $3.33 $3.33 $3.33 $3.33 $3.33 1
2019-10-22 $3.33 $3.33 $3.33 $3.33 $3.33 78
2019-10-21 $3.33 $3.33 $3.33 $3.33 $3.33 20
2019-10-18 $3.33 $3.33 $3.33 $3.33 $3.33 1,023
2019-10-17 $3.30 $3.63 $3.30 $3.63 $3.63 916
2019-10-16 $3.34 $3.34 $3.34 $3.34 $3.34 260
2019-10-15 $3.63 $3.63 $3.63 $3.63 $3.63 10
2019-10-14 $3.63 $3.63 $3.63 $3.63 $3.63 1
2019-10-11 $3.63 $3.63 $3.63 $3.63 $3.63 159
2019-10-10 $3.63 $3.63 $3.63 $3.63 $3.63 61
2019-10-09 $3.68 $3.75 $3.63 $3.63 $3.63 1,312
2019-10-08 $3.24 $3.24 $3.24 $3.24 $3.24 26
2019-10-07 $3.24 $3.24 $3.24 $3.24 $3.24 102
2019-10-04 $3.24 $3.24 $3.24 $3.24 $3.24 407
2019-10-03 $3.73 $3.73 $3.73 $3.73 $3.73 208
2019-10-02 $3.23 $3.23 $3.23 $3.23 $3.23 181
2019-10-01 $3.20 $3.20 $3.20 $3.20 $3.20 218
2019-09-30 $3.20 $3.20 $3.20 $3.20 $3.20 557
2019-09-27 $3.35 $3.50 $3.21 $3.50 $3.50 2,016
2019-09-26 $3.20 $3.42 $3.20 $3.35 $3.35 2,968
2019-09-25 $3.37 $3.47 $3.21 $3.47 $3.47 2,667
2019-09-24 $3.57 $3.57 $3.47 $3.47 $3.47 850
2019-09-23 $3.48 $3.52 $3.48 $3.52 $3.52 2,563
2019-09-20 $3.50 $3.60 $3.36 $3.60 $3.60 16,430
2019-09-19 $3.57 $3.65 $3.27 $3.57 $3.57 9,688
2019-09-18 $3.81 $3.81 $3.81 $3.81 $3.81 602
2019-09-17 $3.90 $3.90 $3.90 $3.90 $3.90 832
2019-09-16 $3.84 $4.00 $3.84 $4.00 $4.00 1,477
2019-09-13 $3.88 $4.15 $3.88 $4.15 $4.15 612
2019-09-12 $4.18 $4.18 $4.18 $4.18 $4.18 0
2019-09-11 $4.18 $4.18 $4.18 $4.18 $4.18 39
2019-09-10 $4.18 $4.18 $4.18 $4.18 $4.18 58
2019-09-09 $4.18 $4.18 $4.18 $4.18 $4.18 78
2019-09-06 $4.18 $4.18 $4.18 $4.18 $4.18 115
2019-09-05 $4.30 $4.30 $4.30 $4.30 $4.30 106
2019-09-04 $4.35 $4.40 $4.35 $4.40 $4.40 1,333
2019-09-03 $4.21 $4.33 $4.00 $4.00 $4.00 14,041
2019-08-30 $4.30 $4.30 $4.29 $4.29 $4.29 823
2019-08-29 $4.32 $4.32 $4.32 $4.32 $4.32 1,041
2019-08-28 $4.83 $4.83 $4.50 $4.50 $4.50 242
2019-08-27 $4.82 $4.83 $4.82 $4.83 $4.83 300
2019-08-26 $4.60 $4.60 $4.60 $4.60 $4.60 400
2019-08-23 $4.37 $4.37 $4.32 $4.32 $4.32 435
2019-08-22 $4.31 $4.31 $4.31 $4.31 $4.31 51
2019-08-21 $4.37 $4.37 $4.31 $4.31 $4.31 513
2019-08-20 $4.59 $4.59 $4.59 $4.59 $4.59 204
2019-08-19 $4.62 $4.62 $4.62 $4.62 $4.62 8
2019-08-16 $4.62 $4.62 $4.62 $4.62 $4.62 12
2019-08-15 $4.62 $4.62 $4.62 $4.62 $4.62 94
2019-08-14 $4.63 $4.63 $4.62 $4.62 $4.62 352
2019-08-13 $4.31 $4.31 $4.31 $4.31 $4.31 71
2019-08-12 $4.45 $4.45 $4.31 $4.31 $4.31 1,200
2019-08-09 $4.45 $4.45 $4.31 $4.31 $4.31 1,155
2019-08-08 $4.65 $4.65 $4.65 $4.65 $4.65 1
2019-08-07 $4.65 $4.65 $4.65 $4.65 $4.65 188
2019-08-06 $4.68 $4.69 $4.68 $4.69 $4.69 383
2019-08-05 $4.70 $4.70 $4.70 $4.70 $4.70 178
2019-08-02 $4.67 $4.93 $4.52 $4.70 $4.70 5,668
2019-08-01 $4.53 $4.69 $4.53 $4.53 $4.53 799
2019-07-31 $4.53 $4.53 $4.53 $4.53 $4.53 385
2019-07-30 $4.54 $4.54 $4.54 $4.54 $4.54 152
2019-07-29 $4.54 $4.54 $4.54 $4.54 $4.54 415
2019-07-26 $4.67 $4.67 $4.53 $4.64 $4.64 731
2019-07-25 $4.75 $4.75 $4.72 $4.72 $4.72 255
2019-07-24 $4.53 $4.53 $4.53 $4.53 $4.53 148
2019-07-23 $4.46 $4.46 $4.46 $4.46 $4.46 1
2019-07-22 $4.46 $4.46 $4.46 $4.46 $4.46 167
2019-07-19 $4.46 $4.46 $4.46 $4.46 $4.46 2
2019-07-18 $4.46 $4.46 $4.46 $4.46 $4.46 5
2019-07-17 $4.46 $4.46 $4.46 $4.46 $4.46 410
2019-07-16 $4.46 $4.46 $4.46 $4.46 $4.46 257
2019-07-15 $4.37 $4.37 $4.37 $4.37 $4.37 59
2019-07-12 $4.50 $4.50 $4.37 $4.37 $4.37 436
2019-07-11 $4.49 $4.51 $4.49 $4.51 $4.51 6,262
2019-07-10 $4.67 $4.67 $4.50 $4.50 $4.50 8,050
2019-07-09 $4.60 $4.60 $4.60 $4.60 $4.60 4
2019-07-08 $4.60 $4.60 $4.60 $4.60 $4.60 69
2019-07-05 $4.50 $4.62 $4.48 $4.60 $4.60 6,241
2019-07-03 $4.50 $4.50 $4.50 $4.50 $4.50 110
2019-07-02 $4.54 $4.62 $4.23 $4.50 $4.50 2,000
2019-07-01 $4.57 $4.57 $4.52 $4.52 $4.52 927
2019-06-28 $4.75 $4.75 $4.75 $4.75 $4.75 18
2019-06-27 $4.75 $4.75 $4.75 $4.75 $4.75 0
2019-06-26 $4.75 $4.75 $4.75 $4.75 $4.75 137
2019-06-25 $4.72 $4.72 $4.58 $4.67 $4.67 10,513
2019-06-24 $4.60 $4.75 $4.60 $4.64 $4.64 4,075
2019-06-21 $4.76 $4.76 $4.76 $4.76 $4.76 100
2019-06-20 $4.76 $4.76 $4.76 $4.76 $4.76 1
2019-06-19 $4.76 $4.76 $4.76 $4.76 $4.76 140
2019-06-18 $4.72 $4.76 $4.72 $4.76 $4.76 203
2019-06-17 $4.65 $4.87 $4.65 $4.87 $4.87 9,107
2019-06-14 $4.90 $4.90 $4.90 $4.90 $4.90 4
2019-06-13 $4.70 $4.90 $4.63 $4.90 $4.90 6,627
2019-06-12 $4.80 $4.80 $4.80 $4.80 $4.80 37
2019-06-11 $4.90 $4.90 $4.80 $4.80 $4.80 1,878
2019-06-10 $4.90 $4.90 $4.90 $4.90 $4.90 87
2019-06-07 $4.90 $4.90 $4.90 $4.90 $4.90 200
2019-06-06 $4.90 $4.90 $4.90 $4.90 $4.90 14
2019-06-05 $4.90 $4.90 $4.90 $4.90 $4.90 304
2019-06-04 $4.83 $4.83 $4.81 $4.82 $4.82 2,121
2019-06-03 $4.85 $4.85 $4.85 $4.85 $4.85 38
2019-05-31 $4.85 $4.85 $4.85 $4.85 $4.85 20
2019-05-30 $4.85 $4.85 $4.85 $4.85 $4.85 231
2019-05-29 $5.06 $5.06 $4.72 $4.90 $4.90 5,053
2019-05-28 $5.00 $5.14 $4.90 $4.95 $4.95 8,210
2019-05-24 $5.04 $5.10 $4.89 $5.04 $5.04 6,497
2019-05-23 $5.00 $5.00 $5.00 $5.00 $5.00 264
2019-05-22 $5.04 $5.24 $4.87 $5.14 $5.14 4,118
2019-05-21 $5.24 $5.30 $4.88 $5.20 $5.20 6,495
2019-05-20 $5.10 $5.19 $4.83 $5.15 $5.15 5,025
2019-05-17 $5.10 $5.16 $4.84 $5.10 $5.10 7,976
2019-05-16 $5.08 $5.20 $4.85 $5.20 $5.20 3,585
2019-05-15 $4.88 $5.21 $4.80 $4.80 $4.80 348
2019-05-14 $4.95 $4.95 $4.95 $4.95 $4.95 0
2019-05-13 $4.95 $4.95 $4.95 $4.95 $4.95 200
2019-05-10 $4.95 $4.95 $4.95 $4.95 $4.95 15
2019-05-09 $4.95 $4.95 $4.95 $4.95 $4.95 0
2019-05-08 $4.95 $4.95 $4.95 $4.95 $4.95 13
2019-05-07 $4.95 $4.95 $4.95 $4.95 $4.95 97
2019-05-06 $4.95 $4.95 $4.95 $4.95 $4.95 52
2019-05-03 $5.00 $5.00 $4.75 $4.95 $4.95 2,336
2019-05-02 $5.03 $5.03 $5.03 $5.03 $5.03 142
2019-05-01 $4.86 $5.18 $4.86 $5.18 $5.18 283
2019-04-30 $4.89 $4.89 $4.89 $4.89 $4.89 1
2019-04-29 $4.83 $4.89 $4.83 $4.89 $4.89 1,688
2019-04-26 $5.04 $5.04 $5.04 $5.04 $5.04 2
2019-04-25 $5.00 $5.04 $5.00 $5.04 $5.04 1,351
2019-04-24 $4.95 $5.12 $4.95 $5.12 $5.12 3,941
2019-04-23 $5.15 $5.15 $5.15 $5.15 $5.15 334
2019-04-22 $5.11 $5.30 $5.11 $5.30 $5.30 5,971
2019-04-18 $4.97 $4.97 $4.95 $4.95 $4.95 1,701
2019-04-17 $5.02 $5.02 $5.02 $5.02 $5.02 778
2019-04-16 $4.90 $4.93 $4.90 $4.93 $4.93 886
2019-04-15 $4.74 $4.93 $4.74 $4.93 $4.93 240
2019-04-12 $5.00 $5.04 $4.94 $4.96 $4.96 5,912
2019-04-11 $5.00 $5.00 $5.00 $5.00 $5.00 3
2019-04-10 $5.00 $5.00 $5.00 $5.00 $5.00 107
2019-04-09 $5.00 $5.00 $5.00 $5.00 $5.00 419
2019-04-08 $4.89 $5.22 $4.89 $4.99 $4.99 2,417
2019-04-05 $4.90 $5.24 $4.90 $5.24 $5.24 200
2019-04-04 $5.20 $5.20 $5.20 $5.20 $5.20 0
2019-04-03 $5.12 $5.25 $5.12 $5.20 $5.20 775
2019-04-02 $5.00 $5.10 $4.85 $5.10 $5.10 2,918
2019-04-01 $5.03 $5.20 $5.03 $5.20 $5.20 1,416
2019-03-29 $5.27 $5.27 $5.27 $5.27 $5.27 101
2019-03-28 $5.02 $5.29 $5.02 $5.29 $5.29 242
2019-03-27 $5.06 $5.37 $5.06 $5.37 $5.37 243
2019-03-26 $5.41 $5.41 $5.41 $5.41 $5.41 8
2019-03-25 $5.45 $5.45 $5.20 $5.41 $5.41 4,526
2019-03-22 $4.94 $4.94 $4.94 $4.94 $4.94 408
2019-03-21 $4.85 $4.85 $4.85 $4.85 $4.85 190
2019-03-20 $4.80 $4.80 $4.80 $4.80 $4.80 1,006
2019-03-19 $5.14 $5.14 $5.14 $5.14 $5.14 7
2019-03-18 $5.14 $5.14 $5.14 $5.14 $5.14 7
2019-03-15 $4.67 $5.14 $4.67 $5.14 $5.14 1,070
2019-03-14 $5.12 $5.12 $5.09 $5.09 $5.09 262
2019-03-13 $5.13 $5.35 $5.00 $5.14 $5.14 7,536
2019-03-12 $4.94 $5.13 $4.94 $5.13 $5.13 775
2019-03-11 $5.10 $5.15 $4.90 $4.90 $4.90 1,915
2019-03-08 $4.87 $5.23 $4.87 $5.23 $5.23 2,712
2019-03-07 $5.50 $5.50 $4.76 $5.10 $5.10 7,206
2019-03-06 $6.00 $6.00 $5.27 $5.65 $5.65 3,451
2019-03-05 $5.91 $5.91 $5.30 $5.81 $5.81 7,760
2019-03-04 $5.28 $6.20 $5.24 $5.24 $5.24 3,100
2019-03-01 $5.06 $5.38 $5.06 $5.32 $5.32 2,121
2019-02-28 $5.05 $5.30 $5.05 $5.30 $5.30 837
2019-02-27 $5.14 $5.37 $5.14 $5.37 $5.37 717
2019-02-26 $5.23 $5.23 $5.23 $5.23 $5.23 244
2019-02-25 $5.25 $5.25 $5.23 $5.23 $5.23 519
2019-02-22 $5.01 $5.23 $5.01 $5.23 $5.23 1,078
2019-02-21 $5.25 $5.25 $5.24 $5.25 $5.25 957
2019-02-20 $5.25 $5.30 $5.25 $5.30 $5.30 1,563
2019-02-19 $5.64 $5.64 $5.64 $5.64 $5.64 227
2019-02-15 $5.71 $5.71 $5.71 $5.71 $5.71 157
2019-02-14 $5.62 $5.62 $5.60 $5.60 $5.60 585
2019-02-13 $5.57 $5.71 $5.46 $5.46 $5.46 674
2019-02-12 $5.21 $5.21 $5.21 $5.21 $5.21 247
2019-02-11 $5.21 $5.21 $5.21 $5.21 $5.21 103
2019-02-08 $5.21 $5.21 $5.21 $5.21 $5.21 3,710
2019-02-07 $5.37 $5.37 $5.37 $5.37 $5.37 100
2019-02-06 $5.37 $5.37 $5.37 $5.37 $5.37 88
2019-02-05 $5.38 $5.38 $5.20 $5.37 $5.37 4,530
2019-02-04 $5.41 $5.42 $5.41 $5.42 $5.42 281
2019-02-01 $5.96 $5.96 $5.38 $5.69 $5.69 2,735
2019-01-31 $5.65 $5.86 $5.64 $5.84 $5.84 4,069
2019-01-30 $5.54 $6.25 $5.54 $5.63 $5.63 1,950
2019-01-29 $6.17 $6.26 $5.47 $5.54 $5.54 6,158
2019-01-28 $6.24 $6.96 $6.11 $6.40 $6.40 28,116
2019-01-25 $4.85 $6.10 $4.82 $6.10 $6.10 59,111
2019-01-24 $4.98 $4.98 $4.98 $4.98 $4.98 335
2019-01-23 $4.98 $5.00 $4.98 $4.98 $4.98 2,425
2019-01-22 $5.00 $5.00 $5.00 $5.00 $5.00 54
2019-01-18 $4.88 $5.00 $4.88 $5.00 $5.00 1,441
2019-01-17 $4.76 $4.86 $4.76 $4.76 $4.76 884
2019-01-16 $4.88 $4.90 $4.88 $4.90 $4.90 403
2019-01-15 $4.99 $4.99 $4.99 $4.99 $4.99 675
2019-01-14 $4.99 $5.00 $4.89 $4.89 $4.89 3,638
2019-01-11 $4.92 $4.92 $4.92 $4.92 $4.92 263
2019-01-10 $5.00 $5.08 $5.00 $5.02 $5.02 3,864
2019-01-09 $5.00 $5.02 $4.99 $5.02 $5.02 1,702
2019-01-08 $4.92 $5.00 $4.86 $5.00 $5.00 4,988
2019-01-07 $4.86 $4.86 $4.70 $4.86 $4.86 4,483
2019-01-04 $4.80 $4.82 $4.72 $4.72 $4.72 1,225
2019-01-03 $4.66 $4.66 $4.50 $4.52 $4.52 1,437
2019-01-02 $4.78 $4.80 $4.78 $4.80 $4.80 1,170
2018-12-31 $4.60 $4.65 $4.50 $4.65 $4.65 2,856
2018-12-28 $5.04 $5.04 $5.04 $5.04 $5.04 19
2018-12-27 $5.00 $5.10 $4.55 $5.04 $5.04 2,721
2018-12-26 $4.50 $4.50 $4.50 $4.50 $4.50 935
2018-12-24 $5.12 $5.12 $4.50 $4.50 $4.50 5,729
2018-12-21 $4.79 $5.03 $4.70 $4.80 $4.80 9,124
2018-12-20 $5.10 $5.19 $5.10 $5.19 $5.19 746
2018-12-19 $4.95 $4.95 $4.95 $4.95 $4.95 217
2018-12-18 $5.20 $5.20 $5.20 $5.20 $5.20 23
2018-12-17 $5.01 $5.23 $5.00 $5.20 $5.20 2,841
2018-12-14 $5.25 $5.25 $5.25 $5.25 $5.25 324
2018-12-13 $5.28 $5.28 $5.28 $5.28 $5.28 146
2018-12-12 $5.19 $5.19 $5.19 $5.19 $5.19 66
2018-12-11 $5.41 $5.41 $5.18 $5.19 $5.19 422
2018-12-10 $5.15 $5.15 $5.15 $5.15 $5.15 0
2018-12-07 $5.20 $5.50 $5.15 $5.15 $5.15 857
2018-12-06 $5.40 $5.40 $5.23 $5.29 $5.29 2,267
2018-12-04 $5.45 $5.45 $5.40 $5.40 $5.40 1,341
2018-12-03 $5.54 $5.55 $5.45 $5.53 $5.53 1,114
2018-11-30 $5.68 $5.68 $5.55 $5.55 $5.55 1,311
2018-11-29 $5.48 $5.50 $5.48 $5.50 $5.50 2,159
2018-11-28 $5.56 $5.56 $5.42 $5.47 $5.47 6,217
2018-11-27 $5.54 $5.85 $5.54 $5.64 $5.64 2,757
2018-11-26 $5.72 $5.97 $5.72 $5.97 $5.97 8,011
2018-11-23 $5.85 $6.24 $5.33 $5.99 $5.99 49,332
2018-11-21 $5.34 $5.34 $5.15 $5.31 $5.31 7,487
2018-11-20 $4.69 $5.32 $4.69 $5.32 $5.32 3,106
2018-11-19 $4.80 $4.80 $4.68 $4.68 $4.68 1,034
2018-11-16 $4.76 $4.76 $4.76 $4.76 $4.76 24
2018-11-15 $4.74 $4.76 $4.73 $4.76 $4.76 710
2018-11-14 $4.81 $4.82 $4.81 $4.82 $4.82 934
2018-11-13 $4.69 $5.06 $4.65 $4.81 $4.81 1,731
2018-11-12 $5.10 $5.16 $5.10 $5.16 $5.16 5,219
2018-11-09 $4.95 $4.95 $4.95 $4.95 $4.95 0
2018-11-08 $5.11 $5.11 $4.82 $4.95 $4.95 1,877
2018-11-07 $5.01 $5.07 $4.97 $4.97 $4.97 2,480
2018-11-06 $5.17 $5.25 $5.16 $5.21 $5.21 3,027
2018-11-05 $5.39 $5.40 $5.31 $5.36 $5.36 1,682
2018-11-02 $5.70 $5.70 $5.70 $5.70 $5.70 162
2018-11-01 $5.70 $5.70 $5.70 $5.70 $5.70 178
2018-10-31 $5.60 $5.60 $5.60 $5.60 $5.60 406
2018-10-30 $5.85 $5.85 $5.85 $5.85 $5.85 0
2018-10-29 $5.60 $5.85 $5.60 $5.85 $5.85 1,535
2018-10-26 $5.61 $6.04 $5.60 $5.60 $5.60 6,395
2018-10-25 $6.05 $6.12 $5.50 $5.81 $5.81 9,544
2018-10-24 $6.49 $6.49 $6.49 $6.49 $6.49 39
2018-10-23 $6.50 $6.50 $6.33 $6.49 $6.49 2,478
2018-10-22 $6.63 $6.63 $6.63 $6.63 $6.63 34
2018-10-19 $6.63 $6.63 $6.60 $6.63 $6.63 1,208
2018-10-18 $7.00 $7.00 $7.00 $7.00 $7.00 1,478
2018-10-17 $7.00 $7.00 $7.00 $7.00 $7.00 600
2018-10-16 $7.00 $7.11 $7.00 $7.11 $7.11 516
2018-10-15 $7.00 $7.00 $7.00 $7.00 $7.00 889
2018-10-12 $7.00 $7.09 $7.00 $7.09 $7.09 1,404
2018-10-11 $7.00 $7.00 $7.00 $7.00 $7.00 524
2018-10-10 $7.00 $7.00 $7.00 $7.00 $7.00 528
2018-10-09 $6.97 $6.97 $6.96 $6.96 $6.96 914
2018-10-08 $6.85 $6.85 $6.85 $6.85 $6.85 1,890
2018-10-05 $6.65 $7.40 $6.65 $7.10 $7.10 3,600
2018-10-04 $7.12 $7.41 $6.68 $6.70 $6.70 13,900
2018-10-03 $7.12 $7.12 $6.65 $6.82 $6.82 3,221
2018-10-02 $7.10 $7.10 $7.10 $7.10 $7.10 9
2018-10-01 $7.10 $7.10 $7.10 $7.10 $7.10 62
2018-09-28 $7.10 $7.10 $7.10 $7.10 $7.10 166
2018-09-27 $7.10 $7.10 $7.10 $7.10 $7.10 90
2018-09-26 $7.10 $7.10 $7.10 $7.10 $7.10 49
2018-09-25 $7.35 $7.40 $7.10 $7.10 $7.10 1,616
2018-09-24 $7.20 $7.20 $7.15 $7.20 $7.20 1,292
2018-09-21 $7.55 $7.79 $7.25 $7.43 $7.43 15,396
2018-09-20 $7.40 $7.41 $7.15 $7.40 $7.40 6,689
2018-09-19 $7.15 $7.20 $7.15 $7.20 $7.20 1,529
2018-09-18 $7.20 $7.20 $7.20 $7.20 $7.20 249
2018-09-17 $7.35 $7.40 $7.25 $7.25 $7.25 998
2018-09-14 $7.45 $7.45 $7.25 $7.25 $7.25 498
2018-09-13 $7.65 $7.65 $7.65 $7.65 $7.65 3,316
2018-09-12 $7.75 $7.93 $7.75 $7.93 $7.93 3,119
2018-09-11 $7.39 $7.75 $7.39 $7.75 $7.75 241
2018-09-10 $7.45 $7.75 $7.39 $7.75 $7.75 1,497
2018-09-07 $7.27 $7.50 $7.20 $7.50 $7.50 1,833
2018-09-06 $7.45 $7.50 $7.45 $7.50 $7.50 552
2018-09-05 $7.22 $7.22 $7.22 $7.22 $7.22 74
2018-09-04 $7.75 $7.75 $7.22 $7.22 $7.22 5,536
2018-08-31 $7.88 $7.95 $7.40 $7.50 $7.50 7,323
2018-08-30 $7.25 $8.00 $7.25 $7.58 $7.58 2,375
2018-08-29 $8.10 $8.20 $6.96 $7.35 $7.35 9,682
2018-08-28 $8.10 $8.30 $8.05 $8.30 $8.30 6,060
2018-08-27 $8.60 $8.60 $7.84 $8.45 $8.45 11,963
2018-08-24 $8.55 $8.55 $8.01 $8.16 $8.16 4,150
2018-08-23 $7.65 $8.15 $7.50 $8.00 $8.00 11,930
2018-08-22 $8.20 $8.50 $7.69 $7.69 $7.69 5,101
2018-08-21 $7.40 $8.20 $7.10 $7.91 $7.91 66,392
2018-08-20 $7.75 $7.75 $7.75 $7.75 $7.75 123
2018-08-17 $7.20 $7.40 $7.05 $7.35 $7.35 2,254
2018-08-16 $7.50 $7.50 $7.06 $7.45 $7.45 1,512
2018-08-15 $7.50 $7.50 $7.50 $7.50 $7.50 4
2018-08-14 $7.06 $7.55 $7.06 $7.50 $7.50 5,829
2018-08-13 $7.10 $7.64 $7.10 $7.60 $7.60 736
2018-08-10 $7.10 $7.64 $7.10 $7.64 $7.64 408
2018-08-09 $8.25 $8.55 $6.95 $7.10 $7.10 22,055
2018-08-08 $8.40 $8.60 $7.68 $8.20 $8.20 6,302
2018-08-07 $8.45 $8.60 $7.73 $8.20 $8.20 18,649
2018-08-06 $7.05 $8.10 $7.03 $7.91 $7.91 25,988
2018-08-03 $6.50 $7.45 $6.50 $6.90 $6.90 17,247
2018-08-02 $6.95 $6.95 $6.90 $6.90 $6.90 913
2018-08-01 $7.00 $7.00 $6.75 $6.89 $6.89 8,442
2018-07-31 $7.40 $7.40 $6.80 $6.80 $6.80 4,326
2018-07-30 $7.65 $8.15 $6.75 $6.75 $6.75 9,486
2018-07-27 $6.60 $6.80 $6.60 $6.75 $6.75 2,104
2018-07-26 $6.33 $6.33 $6.15 $6.15 $6.15 758
2018-07-25 $6.75 $6.75 $6.45 $6.45 $6.45 5,243
2018-07-24 $6.95 $7.00 $6.80 $6.80 $6.80 5,559
2018-07-23 $6.94 $7.16 $6.94 $7.10 $7.10 2,023
2018-07-20 $7.31 $7.52 $7.10 $7.28 $7.28 4,242
2018-07-19 $7.10 $7.24 $7.10 $7.15 $7.15 3,709
2018-07-18 $7.30 $7.30 $7.10 $7.11 $7.11 1,253
2018-07-17 $7.55 $7.75 $7.15 $7.23 $7.23 6,053
2018-07-16 $7.35 $7.90 $7.15 $7.15 $7.15 8,263
2018-07-13 $7.26 $7.40 $7.26 $7.35 $7.35 2,989
2018-07-12 $7.25 $7.40 $7.20 $7.20 $7.20 4,531
2018-07-11 $7.25 $7.40 $7.25 $7.25 $7.25 1,124
2018-07-10 $7.12 $7.35 $7.12 $7.25 $7.25 5,072
2018-07-09 $7.20 $7.25 $7.05 $7.20 $7.20 6,328
2018-07-06 $7.00 $7.25 $6.94 $7.25 $7.25 3,401
2018-07-05 $6.15 $7.25 $6.15 $7.17 $7.17 5,353
2018-07-03 $6.52 $7.41 $6.52 $7.40 $7.40 21,392
2018-07-02 $6.70 $7.15 $6.28 $6.90 $6.90 11,853
2018-06-29 $7.15 $7.15 $6.60 $6.70 $6.70 18,051
2018-06-28 $6.50 $7.05 $6.35 $6.95 $6.95 65,078
2018-06-27 $7.55 $8.95 $6.60 $6.95 $6.95 125,363
2018-06-26 $6.35 $9.40 $6.23 $7.80 $7.80 497,110
2018-06-25 $4.67 $6.40 $4.67 $6.03 $6.03 140,838
2018-06-22 $4.55 $4.60 $4.47 $4.60 $4.60 1,635
2018-06-21 $4.50 $4.51 $4.40 $4.40 $4.40 1,003
2018-06-20 $4.50 $4.50 $4.50 $4.50 $4.50 0
2018-06-19 $4.51 $4.51 $4.50 $4.50 $4.50 383
2018-06-18 $4.50 $4.50 $4.50 $4.50 $4.50 652
2018-06-15 $4.55 $4.60 $4.55 $4.60 $4.60 821
2018-06-14 $4.60 $4.60 $4.57 $4.60 $4.60 1,102
2018-06-13 $4.69 $4.69 $4.66 $4.66 $4.66 2,057
2018-06-12 $4.61 $4.61 $4.61 $4.61 $4.61 105
2018-06-11 $4.56 $4.65 $4.56 $4.65 $4.65 1,460
2018-06-08 $4.62 $4.62 $4.45 $4.45 $4.45 9,169
2018-06-07 $4.65 $4.75 $4.50 $4.55 $4.55 6,694
2018-06-06 $4.65 $4.68 $4.50 $4.60 $4.60 5,934
2018-06-05 $4.66 $4.80 $4.60 $4.60 $4.60 4,590
2018-06-04 $5.20 $5.20 $4.45 $4.65 $4.65 11,828
2018-06-01 $5.10 $5.15 $4.96 $5.15 $5.15 5,269
2018-05-31 $5.15 $5.15 $5.15 $5.15 $5.15 6
2018-05-30 $5.25 $5.25 $5.10 $5.15 $5.15 4,651
2018-05-29 $5.35 $5.41 $5.30 $5.30 $5.30 3,853
2018-05-25 $5.15 $5.39 $5.15 $5.32 $5.32 580
2018-05-24 $5.27 $5.35 $5.27 $5.35 $5.35 2,306
2018-05-23 $5.30 $5.40 $5.25 $5.36 $5.36 6,985
2018-05-22 $5.20 $5.25 $5.19 $5.19 $5.19 1,671
2018-05-21 $5.15 $5.22 $5.15 $5.15 $5.15 2,226
2018-05-18 $5.00 $5.15 $4.95 $5.10 $5.10 2,037
2018-05-17 $5.25 $5.30 $5.03 $5.03 $5.03 6,131
2018-05-16 $5.15 $5.65 $5.15 $5.15 $5.15 21,636
2018-05-15 $5.25 $5.30 $5.20 $5.25 $5.25 14,889
2018-05-14 $5.40 $5.70 $5.30 $5.30 $5.30 10,104
2018-05-11 $5.35 $5.45 $5.30 $5.30 $5.30 10,994
2018-05-10 $5.40 $5.41 $5.40 $5.40 $5.40 6,630
2018-05-09 $5.50 $5.60 $5.46 $5.60 $5.60 5,293
2018-05-08 $5.50 $5.65 $5.40 $5.50 $5.50 5,196
2018-05-07 $5.50 $5.55 $5.40 $5.46 $5.46 7,289
2018-05-04 $5.26 $5.45 $5.26 $5.45 $5.45 5,311
2018-05-03 $5.80 $6.00 $5.15 $5.40 $5.40 15,299
2018-05-02 $5.40 $5.80 $5.35 $5.65 $5.65 5,494
2018-05-01 $5.30 $5.58 $5.30 $5.58 $5.58 457
2018-04-30 $5.32 $5.32 $5.32 $5.32 $5.32 31
2018-04-27 $5.32 $5.32 $5.32 $5.32 $5.32 152
2018-04-26 $5.32 $5.32 $5.32 $5.32 $5.32 300
2018-04-25 $5.32 $5.75 $5.32 $5.41 $5.41 5,975
2018-04-24 $5.50 $5.50 $5.50 $5.50 $5.50 17
2018-04-23 $5.50 $5.50 $5.50 $5.50 $5.50 1,000
2018-04-20 $5.55 $5.75 $5.55 $5.75 $5.75 3,734
2018-04-19 $5.77 $5.90 $5.47 $5.60 $5.60 5,065
2018-04-18 $5.30 $5.75 $5.30 $5.70 $5.70 6,865
2018-04-17 $5.55 $5.55 $5.55 $5.55 $5.55 36
2018-04-16 $5.95 $5.95 $5.55 $5.55 $5.55 638
2018-04-13 $5.85 $6.30 $5.30 $5.75 $5.75 9,389
2018-04-12 $5.55 $6.60 $5.47 $6.55 $6.55 12,494
2018-04-11 $6.13 $6.13 $6.13 $6.13 $6.13 162
2018-04-10 $5.22 $6.21 $5.22 $6.13 $6.13 989
2018-04-09 $6.30 $6.30 $6.28 $6.28 $6.28 1,694
2018-04-06 $6.10 $6.10 $6.10 $6.10 $6.10 124
2018-04-05 $6.25 $6.25 $6.00 $6.00 $6.00 2,550
2018-04-04 $6.30 $6.55 $6.25 $6.25 $6.25 1,713
2018-04-03 $6.20 $6.20 $6.20 $6.20 $6.20 1,343
2018-04-02 $6.20 $6.20 $6.20 $6.20 $6.20 3,123
2018-03-29 $6.20 $6.20 $6.20 $6.20 $6.20 30
2018-03-28 $6.15 $6.20 $6.15 $6.20 $6.20 757
2018-03-27 $6.15 $6.15 $6.10 $6.10 $6.10 1,084
2018-03-26 $6.10 $6.16 $6.10 $6.16 $6.16 712
2018-03-23 $5.95 $5.95 $5.75 $5.80 $5.80 1,703
2018-03-22 $6.60 $6.60 $6.20 $6.44 $6.44 4,603
2018-03-21 $6.50 $6.64 $6.15 $6.55 $6.55 1,744
2018-03-20 $6.10 $6.10 $6.10 $6.10 $6.10 173
2018-03-19 $6.15 $6.15 $6.05 $6.05 $6.05 2,276
2018-03-16 $6.05 $6.08 $6.01 $6.08 $6.08 1,038
2018-03-15 $6.00 $6.15 $5.90 $6.05 $6.05 5,552
2018-03-14 $5.75 $6.00 $5.75 $5.94 $5.94 2,517
2018-03-13 $5.85 $6.45 $5.70 $5.85 $5.85 11,282
2018-03-12 $5.85 $6.45 $5.70 $5.91 $5.91 65,531
2018-03-09 $5.95 $6.05 $5.86 $6.00 $6.00 8,218
2018-03-08 $6.15 $6.15 $5.85 $5.85 $5.85 5,869
2018-03-07 $5.75 $5.90 $5.71 $5.80 $5.80 4,500
2018-03-06 $5.76 $5.96 $5.70 $5.75 $5.75 3,200
2018-03-05 $5.55 $6.10 $5.55 $6.05 $6.05 11,214
2018-03-02 $5.75 $5.80 $5.61 $5.65 $5.65 8,127
2018-03-01 $6.05 $6.05 $5.85 $5.85 $5.85 1,543
2018-02-28 $6.30 $6.30 $5.90 $6.00 $6.00 6,308
2018-02-27 $6.58 $6.58 $6.08 $6.10 $6.10 5,260
2018-02-26 $6.55 $6.70 $6.55 $6.60 $6.60 1,111
2018-02-23 $6.50 $6.70 $6.50 $6.70 $6.70 814
2018-02-22 $6.55 $6.57 $6.50 $6.50 $6.50 5,373
2018-02-21 $6.57 $6.65 $6.50 $6.55 $6.55 2,784
2018-02-20 $6.40 $6.50 $6.35 $6.35 $6.35 5,727
2018-02-16 $6.31 $6.38 $6.30 $6.35 $6.35 3,625
2018-02-15 $6.25 $6.43 $6.25 $6.35 $6.35 53,730
2018-02-14 $6.25 $6.33 $6.21 $6.25 $6.25 28,881
2018-02-13 $6.20 $6.20 $6.20 $6.20 $6.20 111
2018-02-12 $6.10 $6.15 $6.10 $6.15 $6.15 662
2018-02-09 $5.95 $5.95 $5.50 $5.90 $5.90 14,637
2018-02-08 $6.00 $6.01 $5.95 $6.00 $6.00 4,271
2018-02-07 $6.30 $6.66 $6.30 $6.35 $6.35 2,398
2018-02-06 $6.20 $6.20 $6.10 $6.11 $6.11 1,180
2018-02-05 $6.15 $6.20 $6.05 $6.10 $6.10 6,320
2018-02-02 $6.60 $6.60 $6.15 $6.20 $6.20 9,649
2018-02-01 $6.60 $6.60 $6.34 $6.45 $6.45 5,561
2018-01-31 $6.51 $6.80 $6.43 $6.75 $6.75 13,193
2018-01-30 $6.91 $6.91 $6.55 $6.77 $6.77 10,981
2018-01-29 $6.90 $7.55 $6.80 $6.81 $6.81 30,461
2018-01-26 $7.00 $7.00 $6.65 $6.65 $6.65 3,552
2018-01-25 $6.91 $6.91 $6.50 $6.55 $6.55 8,319
2018-01-24 $6.98 $7.00 $6.80 $6.90 $6.90 10,565
2018-01-23 $6.80 $7.25 $6.69 $7.05 $7.05 19,969
2018-01-22 $6.62 $6.95 $6.62 $6.80 $6.80 4,990
2018-01-19 $6.36 $6.65 $6.36 $6.65 $6.65 1,998
2018-01-18 $6.45 $6.54 $6.45 $6.45 $6.45 1,227
2018-01-17 $6.60 $6.60 $6.55 $6.55 $6.55 1,466
2018-01-16 $7.10 $7.16 $6.07 $6.40 $6.40 23,656
2018-01-12 $7.55 $7.55 $7.00 $7.03 $7.03 10,494
2018-01-11 $7.55 $7.70 $7.20 $7.24 $7.24 8,281
2018-01-10 $7.00 $8.41 $7.00 $7.01 $7.01 65,783
2018-01-09 $6.20 $6.20 $5.76 $5.85 $5.85 8,305
2018-01-08 $5.75 $6.25 $5.75 $6.15 $6.15 6,915
2018-01-05 $5.83 $5.85 $5.80 $5.85 $5.85 1,933
2018-01-04 $5.60 $5.75 $5.60 $5.65 $5.65 1,860
2018-01-03 $5.26 $5.35 $5.26 $5.35 $5.35 1,345
2018-01-02 $5.35 $5.35 $5.30 $5.30 $5.30 2,608
2017-12-29 $5.30 $5.35 $5.20 $5.20 $5.20 3,823
2017-12-28 $5.20 $5.40 $5.16 $5.40 $5.40 4,795
2017-12-27 $5.50 $5.50 $5.20 $5.25 $5.25 3,165
2017-12-26 $5.65 $5.65 $5.25 $5.45 $5.45 2,419
2017-12-22 $6.15 $6.16 $5.10 $5.33 $5.33 14,287
2017-12-21 $6.25 $6.38 $6.10 $6.15 $6.15 15,274
2017-12-20 $6.34 $6.34 $6.20 $6.25 $6.25 2,905
2017-12-19 $5.81 $6.40 $5.81 $6.15 $6.15 2,975
2017-12-18 $5.85 $6.75 $5.85 $5.90 $5.90 12,782
2017-12-15 $5.54 $5.90 $5.54 $5.85 $5.85 1,440
2017-12-14 $5.31 $5.85 $5.31 $5.80 $5.80 3,490
2017-12-13 $5.76 $5.76 $5.50 $5.50 $5.50 2,594
2017-12-12 $5.10 $5.90 $5.10 $5.90 $5.90 13,113
2017-12-11 $5.65 $5.65 $5.65 $5.65 $5.65 214
2017-12-08 $5.70 $5.90 $5.70 $5.90 $5.90 440
2017-12-07 $5.25 $5.85 $5.16 $5.85 $5.85 2,840
2017-12-06 $5.10 $5.20 $5.00 $5.20 $5.20 5,040
2017-12-05 $5.10 $5.10 $4.90 $5.00 $5.00 692
2017-12-04 $5.05 $5.10 $4.95 $5.03 $5.03 8,089
2017-12-01 $5.05 $5.10 $4.75 $4.95 $4.95 17,831
2017-11-30 $5.10 $5.18 $4.65 $5.10 $5.10 16,920
2017-11-29 $5.20 $5.20 $4.90 $5.15 $5.15 3,506
2017-11-28 $5.00 $5.15 $5.00 $5.15 $5.15 1,180
2017-11-27 $5.25 $5.25 $4.95 $5.00 $5.00 16,868
2017-11-24 $5.65 $5.65 $5.00 $5.30 $5.30 4,757
2017-11-22 $5.90 $6.13 $5.50 $5.70 $5.70 7,449
2017-11-21 $6.35 $6.45 $5.65 $6.20 $6.20 27,410
2017-11-20 $5.60 $7.45 $5.60 $6.50 $6.50 195,102
2017-11-17 $5.55 $6.35 $4.80 $5.25 $5.25 106,562
2017-11-16 $5.25 $6.50 $4.80 $5.50 $5.50 39,012
2017-11-15 $5.25 $5.30 $5.00 $5.00 $5.00 7,659
2017-11-14 $4.80 $4.85 $4.80 $4.85 $4.85 602
2017-11-13 $4.85 $4.85 $4.80 $4.80 $4.80 403
2017-11-10 $4.95 $4.95 $4.95 $4.95 $4.95 177
2017-11-09 $4.94 $4.94 $4.94 $4.94 $4.94 0
2017-11-08 $4.80 $4.94 $4.80 $4.94 $4.94 1,710
2017-11-07 $4.80 $4.90 $4.80 $4.90 $4.90 3,758
2017-11-06 $4.95 $4.95 $4.80 $4.80 $4.80 2,235
2017-11-03 $5.00 $5.10 $5.00 $5.05 $5.05 8,210
2017-11-02 $5.00 $5.00 $4.95 $5.00 $5.00 535
2017-11-01 $5.00 $5.00 $4.90 $4.90 $4.90 4,370
2017-10-31 $5.00 $5.10 $5.00 $5.00 $5.00 5,905
2017-10-30 $4.95 $4.95 $4.87 $4.95 $4.95 2,387
2017-10-27 $5.00 $5.00 $4.90 $4.90 $4.90 2,846
2017-10-26 $4.80 $5.20 $4.80 $5.20 $5.20 997
2017-10-25 $4.80 $4.86 $4.80 $4.86 $4.86 1,477
2017-10-24 $5.10 $5.10 $4.80 $4.80 $4.80 4,056
2017-10-23 $5.10 $5.20 $5.10 $5.20 $5.20 807
2017-10-20 $5.30 $5.35 $5.10 $5.32 $5.32 3,292
2017-10-19 $5.45 $5.45 $5.28 $5.40 $5.40 3,865
2017-10-18 $4.80 $5.55 $4.80 $5.45 $5.45 23,278
2017-10-17 $4.62 $4.85 $4.62 $4.80 $4.80 12,109
2017-10-16 $4.45 $4.85 $4.45 $4.65 $4.65 9,163
2017-10-13 $4.90 $4.90 $4.40 $4.60 $4.60 4,614
2017-10-12 $5.00 $5.07 $4.65 $4.65 $4.65 2,341
2017-10-11 $4.45 $4.90 $4.45 $4.80 $4.80 10,229
2017-10-10 $4.41 $4.50 $4.30 $4.45 $4.45 21,058
2017-10-09 $4.40 $4.40 $4.30 $4.33 $4.33 5,442
2017-10-06 $4.25 $4.25 $4.25 $4.25 $4.25 365
2017-10-05 $4.35 $4.35 $4.31 $4.31 $4.31 1,622
2017-10-04 $4.35 $4.35 $4.35 $4.35 $4.35 28
2017-10-03 $4.35 $4.35 $4.35 $4.35 $4.35 87
2017-10-02 $4.30 $4.40 $4.30 $4.35 $4.35 1,846
2017-09-29 $4.33 $4.35 $4.30 $4.35 $4.35 3,719
2017-09-28 $4.30 $4.30 $4.15 $4.25 $4.25 1,545
2017-09-27 $4.30 $4.30 $4.30 $4.30 $4.30 749
2017-09-26 $4.35 $4.35 $4.11 $4.25 $4.25 4,797
2017-09-25 $4.40 $4.45 $3.95 $4.35 $4.35 6,493
2017-09-22 $4.20 $4.45 $4.20 $4.35 $4.35 7,465
2017-09-21 $4.10 $4.20 $4.10 $4.15 $4.15 11,062
2017-09-20 $3.85 $4.10 $3.80 $4.10 $4.10 5,165
2017-09-19 $4.05 $4.10 $3.90 $3.90 $3.90 9,578
2017-09-18 $4.11 $4.15 $3.95 $4.10 $4.10 6,871
2017-09-15 $3.80 $4.15 $3.80 $4.10 $4.10 4,351
2017-09-14 $4.05 $4.11 $3.95 $4.00 $4.00 10,260
2017-09-13 $4.20 $4.20 $4.10 $4.10 $4.10 1,309
2017-09-12 $4.18 $4.20 $4.15 $4.18 $4.18 2,161
2017-09-11 $4.10 $4.22 $4.10 $4.13 $4.13 2,904
2017-09-08 $4.10 $4.25 $4.10 $4.25 $4.25 1,388
2017-09-07 $4.30 $4.30 $4.10 $4.15 $4.15 2,234
2017-09-06 $4.30 $4.30 $4.10 $4.25 $4.25 2,173
2017-09-05 $4.05 $4.23 $4.00 $4.10 $4.10 6,139
2017-09-01 $4.25 $4.25 $4.25 $4.25 $4.25 7
2017-08-31 $4.21 $4.35 $4.21 $4.25 $4.25 2,020
2017-08-30 $4.32 $4.32 $4.25 $4.25 $4.25 840
2017-08-29 $4.26 $4.26 $4.26 $4.26 $4.26 2
2017-08-28 $4.26 $4.26 $4.26 $4.26 $4.26 227
2017-08-25 $4.26 $4.26 $4.26 $4.26 $4.26 44
2017-08-24 $4.30 $4.30 $4.25 $4.26 $4.26 3,017
2017-08-23 $4.28 $4.28 $4.28 $4.28 $4.28 1
2017-08-22 $4.28 $4.28 $4.28 $4.28 $4.28 200
2017-08-21 $4.25 $4.25 $4.25 $4.25 $4.25 2,112
2017-08-18 $4.05 $4.20 $4.05 $4.20 $4.20 1,677
2017-08-17 $4.28 $4.28 $4.00 $4.15 $4.15 8,397
2017-08-16 $4.45 $4.45 $4.30 $4.30 $4.30 2,544
2017-08-15 $4.45 $4.45 $4.40 $4.40 $4.40 933
2017-08-14 $4.35 $4.35 $4.30 $4.33 $4.33 1,847
2017-08-11 $4.30 $4.35 $4.30 $4.30 $4.30 5,065
2017-08-10 $4.30 $4.30 $4.25 $4.25 $4.25 2,314
2017-08-09 $4.21 $4.25 $4.16 $4.25 $4.25 4,109
2017-08-08 $4.35 $4.40 $4.20 $4.30 $4.30 14,189
2017-08-07 $4.31 $4.37 $4.25 $4.35 $4.35 2,298
2017-08-04 $4.45 $4.45 $4.35 $4.35 $4.35 2,095
2017-08-03 $4.15 $4.40 $4.11 $4.21 $4.21 3,561
2017-08-02 $4.25 $4.25 $4.15 $4.15 $4.15 11,005
2017-08-01 $4.30 $4.30 $4.20 $4.20 $4.20 7,427
2017-07-31 $4.70 $4.70 $4.20 $4.20 $4.20 7,340
2017-07-28 $4.71 $4.75 $4.60 $4.60 $4.60 20,409
2017-07-27 $4.70 $4.71 $4.65 $4.65 $4.65 3,102
2017-07-26 $4.80 $4.80 $4.70 $4.75 $4.75 2,408
2017-07-25 $4.80 $4.81 $4.70 $4.70 $4.70 3,788
2017-07-24 $4.80 $4.80 $4.70 $4.70 $4.70 5,254
2017-07-21 $4.85 $4.85 $4.70 $4.70 $4.70 5,562
2017-07-20 $4.80 $4.90 $4.75 $4.80 $4.80 9,362
2017-07-19 $4.75 $4.90 $4.75 $4.80 $4.80 15,992
2017-07-18 $4.75 $4.80 $4.75 $4.75 $4.75 21,912
2017-07-17 $4.85 $4.85 $4.75 $4.85 $4.85 7,392
2017-07-14 $4.95 $4.95 $4.66 $4.80 $4.80 5,210
2017-07-13 $4.80 $4.85 $4.64 $4.85 $4.85 18,752
2017-07-12 $4.90 $4.90 $4.75 $4.80 $4.80 5,498
2017-07-11 $5.00 $5.00 $4.90 $4.90 $4.90 4,249
2017-07-10 $5.00 $5.10 $4.85 $4.85 $4.85 15,063
2017-07-07 $5.00 $5.00 $4.90 $4.90 $4.90 5,917
2017-07-06 $5.15 $5.20 $4.90 $5.00 $5.00 36,328
2017-07-05 $5.10 $5.25 $5.10 $5.15 $5.15 12,718
2017-07-03 $5.05 $5.15 $4.92 $5.10 $5.10 21,786
2017-06-30 $4.95 $5.05 $4.90 $5.05 $5.05 27,857
2017-06-29 $5.10 $5.15 $5.00 $5.00 $5.00 5,127
2017-06-28 $5.20 $5.20 $5.16 $5.20 $5.20 4,180
2017-06-27 $5.15 $5.20 $5.15 $5.15 $5.15 7,644
2017-06-26 $5.10 $5.30 $5.10 $5.30 $5.30 5,029
2017-06-23 $5.15 $5.20 $4.95 $5.15 $5.15 9,616
2017-06-22 $5.30 $5.35 $5.15 $5.15 $5.15 6,854
2017-06-21 $5.15 $5.30 $4.95 $5.25 $5.25 15,497
2017-06-20 $5.20 $5.30 $5.00 $5.30 $5.30 12,284
2017-06-19 $5.45 $5.45 $4.75 $5.20 $5.20 24,395
2017-06-16 $5.45 $5.55 $5.15 $5.45 $5.45 25,980
2017-06-15 $6.50 $6.60 $4.95 $5.50 $5.50 132,114
2017-06-14 $8.00 $8.00 $5.80 $6.37 $6.37 116,500
2017-06-13 $10.35 $11.10 $9.00 $9.15 $7.91 132,045
2017-06-12 $8.95 $10.25 $8.95 $10.05 $8.69 37,042
2017-06-09 $8.80 $9.10 $8.80 $9.08 $7.84 12,765
2017-06-08 $9.10 $9.10 $8.65 $8.80 $7.61 32,748
2017-06-07 $8.60 $9.25 $8.29 $9.05 $7.82 43,654
2017-06-06 $7.90 $8.65 $7.85 $8.60 $7.43 15,988
2017-06-05 $7.90 $7.95 $7.53 $7.95 $6.87 15,305
2017-06-02 $7.54 $7.82 $7.36 $7.65 $6.61 10,074
2017-06-01 $7.30 $7.67 $7.30 $7.55 $6.53 13,380
2017-05-31 $7.15 $7.47 $6.91 $7.35 $6.35 13,765
2017-05-30 $7.45 $7.80 $7.40 $7.60 $6.57 28,263
2017-05-26 $7.75 $8.00 $7.17 $7.17 $6.20 7,836
2017-05-25 $7.09 $7.40 $6.86 $7.39 $6.39 8,314
2017-05-24 $6.77 $7.30 $6.56 $6.81 $5.88 2,701
2017-05-23 $6.37 $6.69 $6.30 $6.69 $5.78 11,983
2017-05-22 $6.00 $6.55 $5.61 $6.25 $5.40 17,432
2017-05-19 $5.85 $6.05 $5.65 $6.00 $5.19 6,025
2017-05-18 $5.00 $6.05 $5.00 $5.60 $4.84 144
2017-05-17 $5.00 $5.00 $5.00 $5.00 $4.32 424
2017-05-16 $4.85 $4.86 $4.72 $4.85 $4.19 5,195
2017-05-15 $4.80 $4.81 $4.79 $4.80 $4.15 2,227
2017-05-12 $4.80 $4.80 $4.79 $4.79 $4.14 336
2017-05-11 $4.70 $4.70 $4.69 $4.70 $4.06 572
2017-05-10 $4.80 $4.80 $4.80 $4.80 $4.15 14
2017-05-09 $4.80 $4.95 $4.75 $4.80 $4.15 2,000
2017-05-08 $4.80 $4.80 $4.80 $4.80 $4.15 539
2017-05-05 $4.90 $4.90 $4.65 $4.65 $4.02 520
2017-05-04 $4.80 $4.80 $4.80 $4.80 $4.15 3,001
2017-05-03 $4.95 $4.95 $4.80 $4.80 $4.15 2,971
2017-05-02 $4.85 $4.90 $4.50 $4.90 $4.24 8,440
2017-05-01 $5.35 $5.35 $4.80 $4.90 $4.24 3,103
2017-04-28 $4.95 $4.95 $4.95 $4.95 $4.28 9
2017-04-27 $5.20 $5.20 $4.95 $4.95 $4.28 1,765
2017-04-26 $5.35 $5.35 $5.35 $5.35 $4.62 55
2017-04-25 $5.35 $5.35 $5.35 $5.35 $4.62 0
2017-04-24 $5.00 $5.35 $4.95 $5.35 $4.62 1,746
2017-04-21 $4.90 $5.05 $4.90 $5.05 $4.36 7,410
2017-04-20 $5.11 $5.40 $4.76 $5.05 $4.36 15,216
2017-04-19 $5.00 $5.00 $5.00 $5.00 $4.32 45
2017-04-18 $4.85 $5.00 $4.85 $5.00 $4.32 1,393
2017-04-17 $5.10 $5.65 $5.00 $5.00 $4.32 4,681
2017-04-13 $4.79 $4.85 $4.79 $4.85 $4.19 4,895
2017-04-12 $5.00 $5.00 $4.65 $4.75 $4.11 12,961
2017-04-11 $5.20 $5.33 $4.35 $5.00 $4.32 29,190
2017-04-10 $4.91 $5.35 $4.91 $5.35 $4.62 7,108
2017-04-07 $5.20 $5.20 $5.20 $5.20 $4.49 852
2017-04-06 $5.15 $5.15 $5.15 $5.15 $4.45 500
2017-04-05 $5.20 $5.20 $5.20 $5.20 $4.49 124
2017-04-04 $5.41 $5.41 $5.20 $5.20 $4.49 1,870
2017-04-03 $5.55 $5.55 $5.55 $5.55 $4.79 347
2017-03-31 $5.40 $5.75 $5.40 $5.70 $4.93 1,715
2017-03-30 $5.10 $5.15 $5.05 $5.10 $4.41 1,631
2017-03-29 $5.15 $5.15 $5.15 $5.15 $4.45 1
2017-03-28 $5.15 $5.15 $5.15 $5.15 $4.45 4
2017-03-27 $5.60 $5.60 $5.60 $5.60 $4.84 165
2017-03-24 $5.25 $5.25 $5.25 $5.25 $4.54 0
2017-03-23 $5.35 $5.35 $5.20 $5.25 $4.54 936
2017-03-22 $5.05 $5.65 $5.05 $5.65 $4.88 1,288
2017-03-21 $5.69 $5.69 $5.10 $5.10 $4.41 1,324
2017-03-20 $5.30 $5.30 $5.10 $5.20 $4.49 10,910
2017-03-17 $5.00 $5.35 $5.00 $5.15 $4.45 16,689
2017-03-16 $4.95 $5.10 $4.75 $5.10 $4.41 23,448
2017-03-15 $4.85 $5.05 $4.75 $4.95 $4.28 17,885
2017-03-14 $5.10 $5.10 $4.80 $5.00 $4.32 18,019
2017-03-13 $5.15 $5.15 $5.00 $5.05 $4.36 10,572
2017-03-10 $5.35 $5.35 $5.00 $5.20 $4.49 12,793
2017-03-09 $5.05 $5.35 $4.85 $5.10 $4.41 34,941
2017-03-08 $5.15 $5.20 $4.95 $5.10 $4.41 6,462
2017-03-07 $5.45 $5.45 $5.10 $5.15 $4.45 2,464
2017-03-06 $5.25 $5.50 $5.10 $5.45 $4.71 4,951
2017-03-03 $5.55 $6.00 $5.25 $5.30 $4.58 9,694
2017-03-02 $5.35 $5.40 $5.35 $5.40 $4.67 1,424
2017-03-01 $5.60 $5.65 $5.45 $5.45 $4.71 2,897
2017-02-28 $5.50 $5.50 $5.50 $5.50 $4.75 918
2017-02-27 $5.60 $5.70 $5.50 $5.65 $4.88 8,891
2017-02-24 $5.45 $5.65 $5.15 $5.50 $4.75 10,509
2017-02-23 $5.29 $5.29 $5.10 $5.25 $4.54 5,074
2017-02-22 $5.26 $5.30 $4.80 $5.30 $4.58 17,821
2017-02-21 $5.55 $5.55 $5.55 $5.55 $4.80 0
2017-02-17 $5.60 $5.60 $5.51 $5.55 $4.80 1,540
2017-02-16 $5.49 $5.49 $5.35 $5.35 $4.62 1,673
2017-02-15 $5.25 $5.60 $5.25 $5.45 $4.71 14,515
2017-02-14 $5.30 $5.55 $5.15 $5.45 $4.71 11,595
2017-02-13 $5.50 $5.55 $5.50 $5.55 $4.80 492
2017-02-10 $5.75 $5.75 $5.75 $5.75 $4.97 3
2017-02-09 $5.75 $5.75 $5.75 $5.75 $4.97 1
2017-02-08 $5.61 $5.61 $5.61 $5.61 $4.84 0
2017-02-07 $5.70 $5.75 $5.60 $5.61 $4.84 4,668
2017-02-06 $5.75 $5.75 $5.75 $5.75 $4.97 0
2017-02-03 $5.75 $5.75 $5.65 $5.75 $4.97 1,915
2017-02-02 $5.70 $5.70 $5.60 $5.60 $4.84 3,549
2017-02-01 $5.85 $5.85 $5.65 $5.65 $4.88 7,724
2017-01-31 $5.50 $5.60 $5.50 $5.55 $4.80 1,752
2017-01-30 $5.45 $5.45 $5.36 $5.45 $4.71 2,211
2017-01-27 $5.41 $5.45 $5.41 $5.45 $4.71 912
2017-01-26 $5.30 $5.55 $5.25 $5.40 $4.67 24,939
2017-01-25 $5.50 $5.50 $5.50 $5.50 $4.75 206
2017-01-24 $5.45 $5.70 $5.45 $5.70 $4.93 14,205
2017-01-23 $5.65 $5.75 $5.40 $5.45 $4.71 21,193
2017-01-20 $5.70 $5.80 $5.65 $5.80 $5.01 939
2017-01-19 $6.00 $6.00 $5.75 $5.75 $4.97 5,680
2017-01-18 $5.85 $5.85 $5.85 $5.85 $5.06 85
2017-01-17 $5.65 $6.03 $5.65 $5.85 $5.06 1,129
2017-01-13 $5.70 $5.70 $5.70 $5.70 $4.93 1
2017-01-12 $5.90 $6.10 $5.70 $5.70 $4.93 2,856
2017-01-11 $5.75 $6.10 $5.65 $5.80 $5.01 24,151
2017-01-10 $5.75 $5.75 $5.75 $5.75 $4.97 181
2017-01-09 $5.90 $6.10 $5.85 $5.90 $5.10 6,300
2017-01-06 $5.80 $6.45 $5.78 $5.80 $5.01 58,875
2017-01-05 $5.55 $6.00 $5.50 $5.90 $5.10 25,133
2017-01-04 $5.60 $6.00 $5.50 $5.60 $4.84 44,546
2017-01-03 $5.75 $5.80 $5.50 $5.80 $5.01 8,463
2016-12-30 $5.65 $5.75 $5.45 $5.75 $4.97 4,779
2016-12-29 $5.65 $6.20 $5.50 $5.65 $4.88 19,949
2016-12-28 $5.50 $5.65 $5.50 $5.65 $4.88 3,013
2016-12-27 $5.55 $5.64 $5.40 $5.50 $4.75 7,829
2016-12-23 $5.33 $5.60 $5.33 $5.60 $4.84 2,871
2016-12-22 $5.55 $5.55 $5.45 $5.45 $4.71 855
2016-12-21 $5.45 $5.58 $5.45 $5.45 $4.71 2,593
2016-12-20 $5.70 $5.71 $5.55 $5.55 $4.80 5,205
2016-12-19 $5.70 $5.70 $5.60 $5.65 $4.88 5,869
2016-12-16 $6.15 $6.15 $5.75 $5.75 $4.97 5,903
2016-12-15 $6.05 $6.15 $5.95 $6.05 $5.23 9,183
2016-12-14 $6.42 $6.42 $6.05 $6.05 $5.23 8,167
2016-12-13 $6.00 $6.30 $6.00 $6.00 $5.19 18,678
2016-12-12 $6.20 $6.20 $5.75 $6.00 $5.19 5,237
2016-12-09 $5.80 $6.10 $5.80 $6.00 $5.19 12,955
2016-12-08 $5.90 $6.00 $5.70 $5.90 $5.10 5,413
2016-12-07 $6.00 $6.04 $5.70 $5.75 $4.97 7,661
2016-12-06 $6.50 $6.55 $6.05 $6.05 $5.23 35,214
2016-12-05 $6.45 $6.70 $6.10 $6.15 $5.32 39,632
2016-12-02 $5.75 $6.15 $5.75 $6.15 $5.32 4,955
2016-12-01 $5.60 $5.95 $5.45 $5.80 $5.01 6,022
2016-11-30 $5.75 $5.75 $5.30 $5.65 $4.88 13,291
2016-11-29 $5.60 $5.85 $5.55 $5.80 $5.01 14,198
2016-11-28 $5.60 $5.80 $5.30 $5.60 $4.84 16,547
2016-11-25 $5.90 $5.94 $5.70 $5.70 $4.93 2,403
2016-11-23 $7.20 $7.25 $5.55 $5.95 $5.14 46,476
2016-11-22 $5.45 $7.35 $5.45 $7.10 $6.14 67,449
2016-11-21 $5.45 $5.50 $5.45 $5.50 $4.75 794
2016-11-18 $5.40 $5.80 $5.40 $5.80 $5.01 7,188
2016-11-17 $5.75 $6.00 $5.30 $5.65 $4.88 2,958
2016-11-16 $6.30 $6.30 $5.80 $5.80 $5.01 7,784
2016-11-15 $5.40 $6.70 $5.40 $6.60 $5.70 55,165
2016-11-14 $5.46 $5.60 $5.25 $5.60 $4.84 1,469
2016-11-11 $5.28 $5.60 $5.28 $5.55 $4.80 2,341
2016-11-10 $4.75 $5.50 $4.75 $5.50 $4.75 20,237
2016-11-09 $5.00 $5.20 $4.70 $5.00 $4.32 11,872
2016-11-08 $5.05 $5.20 $5.00 $5.10 $4.41 1,563
2016-11-07 $4.95 $5.10 $4.90 $5.05 $4.36 4,951
2016-11-04 $5.45 $5.80 $4.70 $4.70 $4.06 15,958
2016-11-03 $5.62 $5.62 $5.35 $5.50 $4.75 5,832
2016-11-02 $6.10 $6.10 $5.65 $5.90 $5.10 923
2016-11-01 $5.85 $5.90 $5.80 $5.90 $5.10 851
2016-10-31 $6.05 $6.05 $5.89 $5.95 $5.14 953
2016-10-28 $6.00 $6.50 $6.00 $6.00 $5.19 13,727
2016-10-27 $6.15 $6.40 $5.80 $5.90 $5.10 17,839
2016-10-26 $6.50 $6.55 $6.10 $6.15 $5.32 22,713
2016-10-25 $5.85 $6.50 $5.70 $6.35 $5.49 37,210
2016-10-24 $5.70 $5.90 $5.65 $5.85 $5.06 29,163
2016-10-21 $5.75 $5.85 $5.35 $5.80 $5.01 30,538
2016-10-20 $5.65 $5.95 $5.65 $5.85 $5.06 5,299
2016-10-19 $5.85 $6.50 $5.45 $5.60 $4.84 20,862
2016-10-18 $5.65 $5.98 $5.55 $5.90 $5.10 15,389
2016-10-17 $5.85 $5.85 $5.40 $5.60 $4.84 24,931
2016-10-14 $5.75 $6.19 $5.75 $5.91 $5.11 33,248
2016-10-13 $6.22 $6.52 $5.64 $5.81 $5.02 25,290
2016-10-12 $6.46 $6.68 $6.09 $6.51 $5.63 21,709
2016-10-11 $6.44 $6.51 $6.14 $6.49 $5.61 19,443
2016-10-10 $6.32 $6.65 $6.27 $6.54 $5.65 8,337
2016-10-07 $6.56 $6.76 $6.56 $6.68 $5.77 20,664
2016-10-06 $6.80 $7.04 $6.48 $6.59 $5.70 13,703
2016-10-05 $7.25 $7.41 $6.90 $6.90 $5.96 20,432
2016-10-04 $7.20 $7.69 $7.09 $7.17 $6.20 13,873
2016-10-03 $7.54 $7.54 $7.15 $7.15 $6.18 8,302
2016-09-30 $7.72 $7.96 $7.42 $7.47 $6.46 75,166
2016-09-29 $7.37 $7.74 $6.88 $7.55 $6.53 98,835
2016-09-28 $7.51 $7.69 $7.21 $7.39 $6.39 6,057
2016-09-27 $7.75 $7.75 $7.32 $7.40 $6.40 13,996
2016-09-26 $8.03 $8.03 $7.35 $7.45 $6.44 41,053
2016-09-23 $7.13 $7.90 $6.92 $7.81 $6.75 81,513
2016-09-22 $7.43 $7.48 $7.09 $7.40 $6.40 27,305
2016-09-21 $7.13 $8.04 $7.13 $7.33 $6.34 55,531
2016-09-20 $7.15 $7.25 $7.00 $7.13 $6.16 15,085
2016-09-19 $7.20 $7.52 $7.09 $7.25 $6.27 61,908
2016-09-16 $7.22 $7.39 $6.95 $7.22 $6.24 10,473
2016-09-15 $7.19 $7.40 $7.05 $7.17 $6.20 25,387
2016-09-14 $7.42 $7.70 $6.99 $7.38 $6.38 18,422
2016-09-13 $7.69 $7.90 $6.94 $7.46 $6.45 18,465
2016-09-12 $7.40 $7.80 $6.84 $7.77 $6.72 44,761
2016-09-09 $7.15 $7.86 $6.75 $7.49 $6.47 65,577
2016-09-08 $8.01 $8.28 $6.73 $7.02 $6.06 134,348
2016-09-07 $9.19 $9.50 $7.80 $7.82 $6.76 130,876
2016-09-06 $7.69 $9.48 $7.45 $9.05 $7.82 75,556
2016-09-02 $7.86 $7.89 $7.45 $7.69 $6.65 34,792
2016-09-01 $6.59 $8.15 $6.19 $7.61 $6.58 82,939
2016-08-31 $6.34 $6.80 $6.15 $6.54 $5.65 42,019
2016-08-30 $6.00 $6.50 $5.80 $6.28 $5.43 100,532
2016-08-29 $6.00 $6.15 $5.72 $5.93 $5.13 57,872
2016-08-26 $5.80 $6.16 $5.62 $5.91 $5.11 48,223
2016-08-25 $5.45 $5.75 $5.34 $5.75 $4.97 26,865
2016-08-24 $5.42 $5.59 $5.17 $5.43 $4.69 21,299
2016-08-23 $5.40 $5.75 $5.36 $5.36 $4.63 6,639
2016-08-22 $5.50 $5.58 $5.22 $5.49 $4.75 20,822
2016-08-19 $5.70 $5.75 $5.51 $5.60 $4.84 38,376
2016-08-18 $5.43 $5.73 $5.36 $5.61 $4.85 30,688
2016-08-17 $5.75 $5.75 $5.17 $5.49 $4.75 34,511
2016-08-16 $5.75 $5.82 $5.40 $5.63 $4.87 53,933
2016-08-15 $5.55 $5.85 $5.35 $5.50 $4.75 60,060
2016-08-12 $5.75 $5.75 $5.55 $5.61 $4.85 5,940
2016-08-11 $5.91 $5.99 $5.85 $5.87 $5.07 6,698
2016-08-10 $5.96 $6.14 $5.85 $5.89 $5.09 7,025
2016-08-09 $6.10 $6.30 $5.85 $5.95 $5.14 20,094
2016-08-08 $5.76 $6.20 $5.64 $6.15 $5.32 35,420
2016-08-05 $5.69 $6.03 $5.60 $5.85 $5.06 42,111
2016-08-04 $5.11 $6.20 $5.10 $5.77 $4.99 45,924
2016-08-03 $5.09 $5.35 $5.00 $5.19 $4.49 34,106
2016-08-02 $5.40 $5.45 $4.80 $5.21 $4.50 109,718
2016-08-01 $5.03 $5.40 $4.61 $5.29 $4.57 185,341
2016-07-29 $5.00 $6.78 $4.35 $5.30 $4.58 2,409,214
2016-07-28 $3.91 $3.91 $3.73 $3.82 $3.30 15,319
2016-07-27 $3.77 $3.90 $3.77 $3.88 $3.35 3,112
2016-07-26 $3.85 $3.85 $3.71 $3.81 $3.29 4,415
2016-07-25 $4.09 $4.42 $3.74 $4.10 $3.54 60,808
2016-07-22 $3.83 $4.14 $3.82 $4.13 $3.57 17,260
2016-07-21 $3.72 $3.72 $3.67 $3.68 $3.18 735
2016-07-20 $3.71 $3.71 $3.71 $3.71 $3.21 100
2016-07-19 $3.68 $3.68 $3.68 $3.68 $3.18 100
2016-07-18 $3.83 $3.83 $3.67 $3.67 $3.17 320
2016-07-15 $3.68 $3.68 $3.67 $3.67 $3.17 539
2016-07-14 $3.62 $3.62 $3.62 $3.62 $3.13 220
2016-07-13 $3.67 $3.68 $3.55 $3.59 $3.10 4,484
2016-07-12 $3.68 $3.68 $3.68 $3.68 $3.18 558
2016-07-11 $3.70 $3.91 $3.63 $3.63 $3.14 22,860
2016-07-08 $3.78 $3.78 $3.68 $3.68 $3.18 801
2016-07-07 $3.80 $3.87 $3.63 $3.63 $3.14 9,894
2016-07-06 $3.78 $3.80 $3.78 $3.80 $3.28 613
2016-07-05 $3.80 $3.80 $3.78 $3.78 $3.27 483
2016-07-01 $3.79 $3.79 $3.79 $3.79 $3.28 118
2016-06-30 $3.74 $3.74 $3.74 $3.74 $3.23 262
2016-06-29 $3.74 $3.74 $3.73 $3.74 $3.23 1,602
2016-06-28 $3.73 $3.73 $3.42 $3.50 $3.03 6,515
2016-06-27 $3.71 $3.74 $3.53 $3.74 $3.23 2,867
2016-06-24 $3.93 $3.93 $3.63 $3.74 $3.23 7,544
2016-06-23 $3.84 $3.84 $3.84 $3.84 $3.32 13
2016-06-22 $3.91 $3.91 $3.91 $3.91 $3.38 179
2016-06-21 $4.00 $4.00 $3.93 $3.93 $3.40 873
2016-06-20 $3.90 $4.12 $3.90 $4.10 $3.54 3,159
2016-06-17 $4.13 $4.13 $4.13 $4.13 $3.57 75
2016-06-16 $4.14 $4.14 $4.03 $4.13 $3.57 307
2016-06-15 $4.16 $4.16 $3.98 $4.14 $3.58 1,211
2016-06-14 $4.07 $4.12 $3.98 $4.00 $3.46 2,400
2016-06-13 $4.10 $4.10 $4.10 $4.10 $3.54 199
2016-06-10 $4.05 $4.05 $4.05 $4.05 $3.50 800
2016-06-09 $4.13 $4.13 $4.13 $4.13 $3.57 320
2016-06-08 $4.03 $4.10 $4.02 $4.10 $3.54 2,963
2016-06-07 $3.83 $4.12 $3.72 $4.09 $3.54 12,987
2016-06-06 $3.83 $3.83 $3.83 $3.83 $3.31 125
2016-06-03 $3.70 $3.70 $3.70 $3.70 $3.20 0
2016-06-02 $3.70 $3.70 $3.70 $3.70 $3.20 47
2016-06-01 $3.70 $3.70 $3.70 $3.70 $3.20 114
2016-05-31 $3.80 $3.80 $3.80 $3.80 $3.28 3
2016-05-27 $3.80 $3.80 $3.79 $3.80 $3.28 710
2016-05-26 $3.80 $3.80 $3.80 $3.80 $3.28 110
2016-05-25 $3.73 $3.73 $3.73 $3.73 $3.22 1,780
2016-05-24 $3.71 $3.82 $3.71 $3.73 $3.22 4,078
2016-05-23 $3.84 $3.84 $3.79 $3.80 $3.28 500
2016-05-20 $3.88 $3.89 $3.88 $3.88 $3.36 1,178
2016-05-19 $3.72 $3.72 $3.72 $3.72 $3.21 0
2016-05-18 $3.84 $3.84 $3.72 $3.72 $3.21 327
2016-05-17 $3.85 $3.85 $3.85 $3.85 $3.33 0
2016-05-16 $3.85 $3.85 $3.85 $3.85 $3.33 0
2016-05-13 $3.85 $3.85 $3.85 $3.85 $3.33 0
2016-05-12 $3.85 $3.85 $3.85 $3.85 $3.33 0
2016-05-11 $3.85 $3.85 $3.85 $3.85 $3.33 609
2016-05-10 $3.90 $3.90 $3.90 $3.90 $3.37 0
2016-05-09 $3.90 $3.90 $3.70 $3.90 $3.37 1,577
2016-05-06 $3.88 $3.88 $3.88 $3.88 $3.35 0
2016-05-05 $3.88 $3.88 $3.88 $3.88 $3.35 0
2016-05-04 $3.88 $3.90 $3.88 $3.88 $3.35 1,125
2016-05-03 $3.90 $3.90 $3.90 $3.90 $3.37 0
2016-05-02 $3.90 $3.90 $3.90 $3.90 $3.37 28
2016-04-29 $4.14 $4.14 $3.90 $3.90 $3.37 109
2016-04-28 $3.72 $3.72 $3.72 $3.72 $3.22 100
2016-04-27 $3.85 $3.86 $3.85 $3.86 $3.34 700
2016-04-26 $3.64 $3.98 $3.64 $3.71 $3.21 5,398
2016-04-25 $3.89 $3.92 $3.62 $3.62 $3.13 1,319
2016-04-22 $3.87 $3.90 $3.86 $3.90 $3.37 1,118
2016-04-21 $3.84 $3.84 $3.83 $3.84 $3.32 1,105
2016-04-20 $3.78 $3.95 $3.72 $3.72 $3.21 9,705
2016-04-19 $3.56 $3.57 $3.56 $3.57 $3.09 996
2016-04-18 $3.37 $3.37 $3.37 $3.37 $2.91 142
2016-04-15 $3.60 $3.60 $3.60 $3.60 $3.11 0
2016-04-14 $3.58 $3.60 $3.58 $3.60 $3.11 814
2016-04-13 $3.55 $3.57 $3.51 $3.57 $3.09 4,622
2016-04-12 $3.58 $3.61 $3.56 $3.56 $3.08 4,802
2016-04-11 $3.62 $3.62 $3.62 $3.62 $3.13 1,106
2016-04-08 $3.70 $3.72 $3.62 $3.62 $3.13 6,220
2016-04-07 $3.85 $3.85 $3.83 $3.83 $3.31 1,313
2016-04-06 $3.81 $3.84 $3.81 $3.83 $3.31 6,389
2016-04-05 $3.72 $3.77 $3.72 $3.77 $3.26 1,203
2016-04-04 $3.80 $3.81 $3.80 $3.80 $3.28 2,444
2016-04-01 $3.77 $3.77 $3.77 $3.77 $3.26 574
2016-03-31 $3.70 $3.70 $3.70 $3.70 $3.20 0
2016-03-30 $3.70 $3.70 $3.70 $3.70 $3.20 108
2016-03-29 $3.70 $3.70 $3.70 $3.70 $3.20 48
2016-03-28 $3.70 $3.70 $3.70 $3.70 $3.20 0
2016-03-24 $3.70 $3.70 $3.70 $3.70 $3.20 0
2016-03-23 $3.79 $3.79 $3.70 $3.70 $3.20 1,600
2016-03-22 $3.77 $3.77 $3.77 $3.77 $3.26 0
2016-03-21 $3.82 $3.82 $3.75 $3.77 $3.26 1,103
2016-03-18 $3.64 $3.64 $3.64 $3.64 $3.15 511
2016-03-17 $3.70 $3.71 $3.70 $3.71 $3.21 582
2016-03-16 $3.70 $3.73 $3.65 $3.69 $3.19 3,390
2016-03-15 $3.66 $3.66 $3.63 $3.63 $3.14 550
2016-03-14 $3.82 $3.82 $3.82 $3.82 $3.30 1
2016-03-11 $3.82 $3.82 $3.82 $3.82 $3.30 0
2016-03-10 $3.82 $3.82 $3.82 $3.82 $3.30 198
2016-03-09 $3.78 $3.78 $3.78 $3.78 $3.27 100
2016-03-08 $3.69 $3.69 $3.61 $3.63 $3.13 5,606
2016-03-07 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-03-04 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-03-03 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-03-02 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-03-01 $3.75 $3.79 $3.75 $3.79 $3.28 66
2016-02-29 $3.65 $3.65 $3.57 $3.57 $3.09 563
2016-02-26 $3.72 $3.72 $3.72 $3.72 $3.22 5
2016-02-25 $3.58 $3.58 $3.58 $3.58 $3.09 0
2016-02-24 $3.87 $3.87 $3.87 $3.87 $3.34 30
2016-02-23 $3.87 $3.88 $3.81 $3.87 $3.34 1,506
2016-02-22 $3.82 $3.82 $3.82 $3.82 $3.30 138
2016-02-19 $3.73 $3.73 $3.73 $3.73 $3.22 25
2016-02-18 $3.73 $3.73 $3.73 $3.73 $3.22 0
2016-02-17 $3.73 $3.82 $3.73 $3.82 $3.30 224
2016-02-16 $3.70 $3.70 $3.69 $3.69 $3.19 103
2016-02-12 $3.63 $3.63 $3.63 $3.63 $3.14 6
2016-02-11 $3.49 $3.66 $3.49 $3.63 $3.14 5,608
2016-02-10 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-02-09 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-02-08 $3.60 $3.60 $3.57 $3.57 $3.09 548
2016-02-05 $3.57 $3.57 $3.57 $3.57 $3.09 100
2016-02-04 $3.58 $3.58 $3.58 $3.58 $3.09 100
2016-02-03 $3.63 $3.78 $3.58 $3.58 $3.09 1,705
2016-02-02 $3.56 $3.58 $3.56 $3.58 $3.09 925
2016-02-01 $3.54 $3.61 $3.54 $3.61 $3.12 619
2016-01-29 $3.82 $3.82 $3.49 $3.59 $3.10 41,673
2016-01-28 $3.79 $3.81 $3.79 $3.81 $3.29 615
2016-01-27 $3.96 $3.96 $3.96 $3.96 $3.42 0
2016-01-26 $3.80 $4.24 $3.80 $3.96 $3.42 704
2016-01-25 $3.78 $3.78 $3.78 $3.78 $3.27 136
2016-01-22 $3.77 $3.78 $3.73 $3.78 $3.27 9,625
2016-01-21 $3.76 $3.76 $3.75 $3.75 $3.24 286
2016-01-20 $3.80 $3.97 $3.75 $3.97 $3.43 7,340
2016-01-19 $3.80 $3.85 $3.80 $3.80 $3.28 2,345
2016-01-15 $3.92 $3.94 $3.86 $3.86 $3.34 3,996
2016-01-14 $4.01 $4.01 $4.01 $4.01 $3.47 123
2016-01-13 $4.01 $4.04 $4.01 $4.01 $3.47 1,661
2016-01-12 $4.20 $4.20 $4.20 $4.20 $3.63 1
2016-01-11 $4.32 $4.32 $4.00 $4.07 $3.52 2,779
2016-01-08 $4.34 $4.34 $4.34 $4.34 $3.75 40
2016-01-07 $4.34 $4.34 $4.34 $4.34 $3.75 0
2016-01-06 $4.66 $4.66 $4.34 $4.34 $3.75 134
2016-01-05 $4.32 $4.32 $4.32 $4.32 $3.74 0
2016-01-04 $4.34 $4.34 $4.32 $4.32 $3.74 411
2015-12-31 $4.67 $4.67 $4.67 $4.67 $4.04 4
2015-12-30 $4.65 $4.67 $4.65 $4.67 $4.04 729
2015-12-29 $4.33 $4.38 $4.33 $4.33 $3.74 936
2015-12-28 $4.70 $4.70 $4.43 $4.43 $3.83 268
2015-12-24 $4.79 $4.79 $4.79 $4.79 $4.14 0
2015-12-23 $4.79 $4.79 $4.79 $4.79 $4.14 311
2015-12-22 $4.34 $4.77 $4.33 $4.57 $3.95 1,146
2015-12-21 $4.44 $4.56 $4.33 $4.56 $3.94 5,379
2015-12-18 $4.71 $4.71 $4.56 $4.56 $3.94 16,990
2015-12-17 $4.70 $4.70 $4.70 $4.70 $4.06 3,011
2015-12-16 $5.00 $5.00 $4.70 $4.71 $4.07 1,176
2015-12-15 $4.72 $4.72 $4.72 $4.72 $4.08 160
2015-12-14 $4.70 $4.70 $4.70 $4.70 $4.06 0
2015-12-11 $4.70 $4.70 $4.70 $4.70 $4.06 21
2015-12-10 $4.70 $4.70 $4.70 $4.70 $4.06 0
2015-12-09 $4.70 $4.70 $4.70 $4.70 $4.06 0
2015-12-08 $4.70 $4.70 $4.70 $4.70 $4.06 1
2015-12-07 $4.70 $4.70 $4.70 $4.70 $4.06 0
2015-12-04 $4.70 $4.70 $4.70 $4.70 $4.06 0
2015-12-03 $4.70 $4.70 $4.70 $4.70 $4.06 100
2015-12-02 $4.83 $5.03 $4.65 $4.65 $4.02 1,685
2015-12-01 $4.84 $4.84 $4.83 $4.83 $4.17 796
2015-11-30 $4.75 $4.83 $4.33 $4.83 $4.17 3,107
2015-11-27 $4.32 $4.80 $4.32 $4.56 $3.94 3,153
2015-11-25 $4.49 $4.49 $4.49 $4.49 $3.88 0
2015-11-24 $4.49 $4.49 $4.49 $4.49 $3.88 3,979
2015-11-23 $4.80 $4.80 $4.50 $4.50 $3.89 4,819
2015-11-20 $4.55 $4.76 $4.55 $4.76 $4.11 200
2015-11-19 $4.56 $4.79 $4.56 $4.79 $4.14 885
2015-11-18 $4.65 $4.79 $4.31 $4.32 $3.73 5,940
2015-11-17 $4.65 $4.65 $4.65 $4.65 $4.02 2,524
2015-11-16 $4.54 $4.54 $4.54 $4.54 $3.92 73
2015-11-13 $4.60 $4.60 $4.54 $4.54 $3.92 3,229
2015-11-12 $4.50 $4.60 $4.30 $4.44 $3.84 6,425
2015-11-11 $4.50 $4.55 $4.49 $4.50 $3.89 11,001
2015-11-10 $4.01 $4.01 $4.01 $4.01 $3.47 596
2015-11-09 $4.26 $4.26 $4.01 $4.01 $3.47 1,250
2015-11-06 $4.28 $4.28 $4.28 $4.28 $3.70 75
2015-11-05 $4.29 $4.29 $4.29 $4.29 $3.71 0
2015-11-04 $4.29 $4.29 $4.29 $4.29 $3.71 2,000
2015-11-03 $4.32 $4.32 $4.29 $4.32 $3.73 2,119
2015-11-02 $4.31 $4.31 $4.31 $4.31 $3.73 410
2015-10-30 $4.57 $4.57 $4.30 $4.30 $3.72 18
2015-10-29 $4.58 $4.58 $4.58 $4.58 $3.96 0
2015-10-28 $4.38 $4.38 $4.27 $4.32 $3.73 5,918
2015-10-27 $4.38 $4.38 $4.38 $4.38 $3.79 0
2015-10-26 $4.38 $4.38 $4.38 $4.38 $3.79 222
2015-10-23 $4.64 $4.65 $4.33 $4.33 $3.74 2,079
2015-10-22 $4.37 $4.37 $4.37 $4.37 $3.78 2
2015-10-21 $4.32 $4.32 $4.32 $4.32 $3.73 0
2015-10-20 $4.32 $4.32 $4.32 $4.32 $3.73 0
2015-10-19 $4.32 $4.32 $4.32 $4.32 $3.73 204
2015-10-16 $4.44 $4.44 $4.44 $4.44 $3.84 0
2015-10-15 $4.44 $4.44 $4.44 $4.44 $3.84 0
2015-10-14 $4.44 $4.44 $4.44 $4.44 $3.84 2
2015-10-13 $4.80 $4.80 $4.80 $4.80 $4.15 2
2015-10-12 $4.70 $4.70 $4.67 $4.67 $4.04 1,557
2015-10-09 $4.62 $4.62 $4.62 $4.62 $4.00 0
2015-10-08 $4.62 $4.62 $4.62 $4.62 $4.00 62
2015-10-07 $4.70 $4.70 $4.62 $4.62 $4.00 576
2015-10-06 $4.32 $4.32 $4.31 $4.32 $3.73 1,799
2015-10-05 $4.52 $4.52 $4.52 $4.52 $3.91 27
2015-10-02 $4.56 $4.56 $4.52 $4.52 $3.91 806
2015-10-01 $4.69 $4.69 $4.57 $4.57 $3.95 2,108
2015-09-30 $4.38 $4.38 $4.38 $4.38 $3.79 83
2015-09-29 $4.74 $4.74 $4.38 $4.38 $3.79 3
2015-09-28 $4.50 $4.79 $4.50 $4.79 $4.14 739
2015-09-25 $4.75 $4.76 $4.31 $4.31 $3.72 2,160
2015-09-24 $4.46 $4.46 $4.29 $4.43 $3.83 2,880
2015-09-23 $4.75 $4.79 $4.75 $4.79 $4.14 1,385
2015-09-22 $4.35 $4.35 $4.35 $4.35 $3.76 3,453
2015-09-21 $4.31 $4.66 $4.31 $4.66 $4.02 1,540
2015-09-18 $4.44 $4.80 $4.38 $4.38 $3.79 5,725
2015-09-17 $4.50 $4.50 $4.50 $4.50 $3.89 0
2015-09-16 $4.50 $4.50 $4.50 $4.50 $3.89 722
2015-09-15 $4.70 $4.70 $4.70 $4.70 $4.06 1,146
2015-09-14 $4.70 $4.70 $4.70 $4.70 $4.06 137
2015-09-11 $4.60 $4.70 $4.60 $4.70 $4.06 816
2015-09-10 $4.58 $4.60 $4.50 $4.60 $3.98 790
2015-09-09 $4.55 $4.60 $4.55 $4.60 $3.98 740
2015-09-08 $4.41 $4.60 $4.41 $4.60 $3.98 3,485
Nuvestan
Resources

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.