Uni Charm Corporation (UNICY) Exchange: PINK

  1. Overview
  2. Uni Charm Corporation (UNICY)

Data as of May 6, 2024

$6.51 ($0.08) 1.24%

Uni Charm Corporation - Daily Information
Click for more stock information on Uni Charm Corporation.
Daily Information Data
Date May 6, 2024
Open $6.74
Previous Close $6.51
High $6.74
Low $6.47
Adjusted Open $6.74
Previous Adjusted Close $6.51
Adjusted High $6.74
Adjusted Low $6.47

About Uni Charm Corporation (UNICY)

No Description Available

Invest in Uni Charm Corporation (UNICY)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Uni Charm Corporation (UNICY)

Date Open High Low Close Adj.Close Volume
2024-03-22 $6.74 $6.74 $6.47 $6.51 $6.51 300,320
2024-03-21 $6.43 $6.47 $6.43 $6.43 $6.43 91,514
2024-03-20 $6.49 $6.58 $6.46 $6.58 $6.58 71,692
2024-03-19 $6.50 $6.53 $6.48 $6.50 $6.50 149,676
2024-03-18 $6.50 $6.59 $6.50 $6.58 $6.58 177,370
2024-03-15 $6.55 $6.57 $6.52 $6.54 $6.54 173,495
2024-03-14 $6.34 $6.52 $6.34 $6.52 $6.52 92,134
2024-03-13 $6.28 $6.57 $6.28 $6.52 $6.52 92,134
2024-03-12 $6.60 $6.65 $6.60 $6.63 $6.63 192,166
2024-03-11 $6.65 $6.82 $6.60 $6.63 $6.63 192,166
2024-03-08 $6.63 $6.64 $6.44 $6.58 $6.58 81,076
2024-03-07 $6.38 $6.67 $6.38 $6.66 $6.66 189,938
2024-03-06 $6.65 $6.65 $6.55 $6.58 $6.58 96,732
2024-03-05 $6.25 $6.68 $6.25 $6.56 $6.56 193,859
2024-03-04 $6.56 $6.59 $6.54 $6.58 $6.58 178,378
2024-03-01 $6.62 $6.64 $6.61 $6.64 $6.64 96,462
2024-02-29 $6.65 $6.74 $6.65 $6.67 $6.67 128,579
2024-02-28 $6.62 $6.72 $6.62 $6.72 $6.72 61,210
2024-02-27 $6.50 $6.77 $6.50 $6.72 $6.72 87,888
2024-02-26 $6.53 $6.83 $6.53 $6.80 $6.80 64,400
2024-02-23 $7.16 $7.16 $6.89 $6.89 $6.89 51,793
2024-02-22 $6.87 $6.92 $6.86 $6.90 $6.90 79,894
2024-02-21 $6.70 $6.99 $6.70 $6.96 $6.96 51,003
2024-02-20 $7.04 $7.15 $6.91 $6.96 $6.96 105,932
2024-02-16 $6.70 $6.92 $6.70 $6.88 $6.88 117,458
2024-02-15 $6.87 $6.90 $6.87 $6.90 $6.90 50,337
2024-02-14 $6.90 $6.92 $6.83 $6.89 $6.89 83,019
2024-02-13 $6.85 $6.93 $6.85 $6.91 $6.91 134,454
2024-02-12 $6.76 $6.84 $6.76 $6.78 $6.78 57,466
2024-02-09 $6.81 $6.84 $6.78 $6.84 $6.84 78,156
2024-02-08 $6.98 $6.98 $6.91 $6.94 $6.94 169,470
2024-02-07 $7.16 $7.16 $6.97 $7.00 $7.00 122,297
2024-02-06 $7.09 $7.15 $7.09 $7.12 $7.12 102,766
2024-02-05 $6.74 $7.08 $6.74 $7.08 $7.08 102,011
2024-02-02 $6.91 $7.09 $6.91 $7.09 $7.09 77,922
2024-02-01 $7.08 $7.10 $7.04 $7.07 $7.07 65,803
2024-01-31 $6.93 $7.01 $6.91 $6.91 $6.91 123,125
2024-01-30 $6.79 $6.92 $6.79 $6.88 $6.88 107,658
2024-01-29 $6.90 $7.04 $6.90 $6.99 $6.99 124,237
2024-01-26 $6.80 $6.90 $6.80 $6.87 $6.87 124,329
2024-01-25 $6.77 $6.89 $6.77 $6.85 $6.85 88,169
2024-01-24 $6.99 $7.05 $6.96 $7.02 $7.02 78,579
2024-01-23 $6.87 $6.94 $6.86 $6.91 $6.91 354,285
2024-01-22 $7.01 $7.02 $6.85 $6.98 $6.98 241,326
2024-01-19 $6.99 $7.00 $6.90 $7.00 $7.00 193,841
2024-01-18 $7.09 $7.09 $7.00 $7.05 $7.05 111,748
2024-01-17 $7.08 $7.20 $7.08 $7.16 $7.16 85,457
2024-01-16 $7.39 $7.44 $7.34 $7.34 $7.34 214,087
2024-01-12 $7.34 $7.53 $7.34 $7.51 $7.51 130,293
2024-01-11 $7.26 $7.29 $7.19 $7.29 $7.29 520,519
2024-01-10 $7.36 $7.36 $7.27 $7.32 $7.32 67,748
2024-01-09 $7.00 $7.28 $7.00 $7.22 $7.22 445,617
2024-01-08 $6.79 $7.27 $6.79 $7.25 $7.25 260,961
2024-01-05 $7.16 $7.24 $7.14 $7.18 $7.18 292,325
2024-01-04 $7.31 $7.31 $7.22 $7.24 $7.24 210,002
2024-01-03 $7.23 $7.23 $7.16 $7.17 $7.17 123,896
2024-01-02 $7.40 $7.40 $7.09 $7.23 $7.23 433,538
2023-12-29 $6.91 $7.23 $6.91 $7.23 $7.23 137,302
2023-12-28 $7.50 $7.50 $6.96 $7.18 $7.18 95,511
2023-12-27 $6.88 $7.33 $6.88 $7.18 $7.18 114,701
2023-12-26 $6.81 $7.13 $6.81 $7.10 $7.10 191,705
2023-12-22 $6.79 $7.20 $6.79 $7.10 $7.10 149,253
2023-12-21 $6.67 $7.21 $6.67 $7.00 $7.00 233,638
2023-12-20 $6.62 $6.91 $6.62 $6.83 $6.83 109,624
2023-12-19 $6.57 $6.87 $6.57 $6.86 $6.86 198,809
2023-12-18 $6.58 $6.88 $6.58 $6.83 $6.83 310,258
2023-12-15 $6.73 $6.88 $6.73 $6.87 $6.87 489,119
2023-12-14 $6.63 $6.89 $6.63 $6.85 $6.85 222,279
2023-12-13 $6.43 $6.81 $6.43 $6.80 $6.80 136,625
2023-12-12 $6.49 $6.75 $6.49 $6.74 $6.74 1,127,137
2023-12-11 $6.50 $6.89 $6.50 $6.72 $6.72 476,400
2023-12-08 $6.56 $6.82 $6.56 $6.75 $6.75 129,641
2023-12-07 $6.92 $6.92 $6.50 $6.69 $6.69 261,868
2023-12-06 $6.31 $6.52 $6.31 $6.46 $6.46 338,232
2023-12-05 $6.25 $6.44 $6.25 $6.41 $6.41 315,138
2023-12-04 $6.29 $6.49 $6.29 $6.43 $6.43 317,642
2023-12-01 $6.20 $6.45 $6.20 $6.44 $6.44 241,560
2023-11-30 $6.53 $6.53 $6.22 $6.35 $6.35 395,518
2023-11-29 $6.25 $6.75 $6.25 $6.42 $6.42 212,432
2023-11-28 $6.20 $6.47 $6.20 $6.45 $6.45 215,115
2023-11-27 $6.27 $6.50 $6.27 $6.49 $6.49 234,208
2023-11-24 $6.34 $6.52 $6.34 $6.47 $6.47 158,858
2023-11-22 $6.14 $6.35 $6.13 $6.31 $6.31 141,326
2023-11-21 $6.18 $6.43 $6.18 $6.32 $6.32 351,712
2023-11-20 $6.30 $6.32 $6.29 $6.30 $6.30 375,477
2023-11-17 $6.14 $6.33 $6.14 $6.30 $6.30 154,237
2023-11-16 $6.01 $6.49 $6.01 $6.21 $6.21 233,235
2023-11-15 $6.33 $6.39 $6.32 $6.33 $6.33 269,850
2023-11-14 $6.24 $6.50 $6.16 $6.37 $6.37 303,938
2023-11-13 $6.12 $6.62 $6.12 $6.39 $6.39 459,325
2023-11-10 $6.32 $6.44 $6.29 $6.43 $6.43 202,381
2023-11-09 $6.30 $6.49 $6.30 $6.42 $6.42 262,914
2023-11-08 $6.27 $6.28 $6.22 $6.25 $6.25 160,739
2023-11-07 $6.67 $6.67 $6.55 $6.55 $6.55 108,386
2023-11-06 $6.83 $7.15 $6.83 $7.05 $7.05 195,311
2023-11-03 $7.15 $7.15 $7.06 $7.12 $7.12 100,228
2023-11-02 $6.93 $7.13 $6.93 $7.01 $7.01 107,470
2023-11-01 $6.63 $6.87 $6.63 $6.85 $6.85 599,936
2023-10-31 $6.77 $6.82 $6.77 $6.77 $6.77 779,008
2023-10-30 $6.52 $7.01 $6.52 $6.72 $6.72 287,061
2023-10-27 $6.56 $7.09 $6.56 $6.79 $6.79 121,698
2023-10-26 $6.77 $6.80 $6.69 $6.69 $6.69 194,550
2023-10-25 $6.77 $6.78 $6.74 $6.75 $6.75 137,642
2023-10-24 $6.70 $6.79 $6.70 $6.78 $6.78 274,947
2023-10-23 $6.75 $6.81 $6.75 $6.78 $6.78 157,416
2023-10-20 $6.70 $6.99 $6.70 $6.71 $6.71 138,992
2023-10-19 $6.74 $6.81 $6.74 $6.79 $6.79 347,836
2023-10-18 $6.79 $6.80 $6.74 $6.74 $6.74 110,643
2023-10-17 $6.54 $6.83 $6.54 $6.82 $6.82 223,036
2023-10-16 $6.57 $6.84 $6.57 $6.82 $6.82 236,926
2023-10-13 $6.83 $6.88 $6.80 $6.85 $6.85 585,928
2023-10-12 $6.70 $6.93 $6.70 $6.90 $6.90 507,506
2023-10-11 $6.76 $6.97 $6.76 $6.93 $6.93 203,048
2023-10-10 $7.07 $7.13 $7.00 $7.02 $7.02 230,303
2023-10-09 $6.86 $7.12 $6.86 $7.12 $7.12 116,102
2023-10-06 $7.03 $7.09 $7.00 $7.07 $7.07 194,810
2023-10-05 $7.12 $7.15 $7.09 $7.09 $7.09 59,763
2023-10-04 $7.02 $7.03 $6.98 $7.00 $7.00 227,127
2023-10-03 $6.88 $6.96 $6.88 $6.95 $6.95 253,040
2023-10-02 $6.91 $6.91 $6.87 $6.89 $6.89 114,273
2023-09-29 $7.05 $7.07 $7.01 $7.01 $7.01 70,708
2023-09-28 $7.07 $7.10 $7.06 $7.08 $7.08 133,082
2023-09-27 $7.20 $7.21 $7.13 $7.15 $7.15 206,305
2023-09-26 $7.26 $7.26 $7.15 $7.22 $7.22 152,262
2023-09-25 $7.02 $7.27 $7.02 $7.21 $7.21 127,167
2023-09-22 $7.31 $7.31 $7.23 $7.23 $7.23 289,973
2023-09-21 $7.46 $7.46 $7.18 $7.19 $7.19 187,305
2023-09-20 $7.30 $7.35 $7.28 $7.29 $7.29 121,940
2023-09-19 $7.45 $7.48 $7.45 $7.45 $7.45 86,782
2023-09-18 $7.34 $7.68 $7.34 $7.67 $7.67 54,458
2023-09-15 $7.66 $7.69 $7.61 $7.64 $7.64 50,616
2023-09-14 $7.38 $7.71 $7.38 $7.65 $7.65 38,607
2023-09-13 $7.34 $7.64 $7.34 $7.61 $7.61 74,045
2023-09-12 $7.75 $7.76 $7.73 $7.74 $7.74 68,934
2023-09-11 $7.76 $7.81 $7.76 $7.76 $7.76 67,952
2023-09-08 $7.39 $7.76 $7.39 $7.69 $7.69 75,618
2023-09-07 $7.76 $7.82 $7.75 $7.76 $7.76 103,971
2023-09-06 $7.85 $7.90 $7.81 $7.87 $7.87 61,938
2023-09-05 $8.01 $8.01 $7.81 $7.85 $7.85 57,786
2023-09-01 $8.05 $8.06 $8.00 $8.01 $8.01 55,486
2023-08-31 $7.67 $8.04 $7.67 $8.01 $8.01 44,814
2023-08-30 $8.17 $8.17 $7.91 $7.91 $7.91 124,888
2023-08-29 $7.92 $7.98 $7.92 $7.98 $7.98 70,534
2023-08-28 $7.86 $7.89 $7.82 $7.84 $7.84 84,329
2023-08-25 $7.79 $7.85 $7.78 $7.83 $7.83 64,476
2023-08-24 $7.60 $7.94 $7.60 $7.91 $7.91 94,817
2023-08-23 $8.18 $8.18 $7.96 $8.01 $8.01 49,144
2023-08-22 $7.91 $8.05 $7.91 $7.97 $7.97 116,941
2023-08-21 $7.61 $7.99 $7.61 $7.95 $7.95 69,873
2023-08-18 $7.54 $7.94 $7.54 $7.89 $7.89 45,286
2023-08-17 $7.90 $7.90 $7.82 $7.84 $7.84 76,517
2023-08-16 $7.92 $7.95 $7.85 $7.85 $7.85 43,702
2023-08-15 $7.64 $8.01 $7.64 $7.97 $7.97 65,936
2023-08-14 $8.06 $8.15 $8.06 $8.12 $8.12 58,494
2023-08-11 $8.45 $8.45 $8.14 $8.15 $8.15 51,388
2023-08-10 $7.91 $8.49 $7.91 $8.19 $8.19 59,405
2023-08-09 $8.17 $8.20 $8.16 $8.18 $8.18 69,287
2023-08-08 $7.81 $8.18 $7.81 $8.13 $8.13 72,247
2023-08-07 $7.86 $8.10 $7.86 $8.08 $8.08 111,365
2023-08-04 $7.58 $7.81 $7.55 $7.77 $7.77 63,336
2023-08-03 $7.31 $7.38 $7.31 $7.37 $7.37 114,301
2023-08-02 $7.48 $7.48 $6.97 $7.23 $7.23 50,872
2023-08-01 $7.31 $7.36 $7.31 $7.34 $7.34 61,228
2023-07-31 $7.44 $7.47 $7.42 $7.42 $7.42 59,472
2023-07-28 $7.53 $7.55 $7.50 $7.50 $7.50 94,705
2023-07-27 $7.58 $7.65 $7.56 $7.62 $7.62 204,250
2023-07-26 $7.74 $7.74 $7.46 $7.54 $7.54 61,980
2023-07-25 $7.46 $7.50 $7.42 $7.46 $7.46 68,200
2023-07-24 $7.69 $7.69 $7.43 $7.47 $7.47 86,880
2023-07-21 $7.67 $7.67 $7.41 $7.47 $7.47 64,337
2023-07-20 $7.74 $7.74 $7.42 $7.46 $7.46 47,613
2023-07-19 $7.59 $7.61 $7.55 $7.56 $7.56 46,345
2023-07-18 $7.65 $7.68 $7.64 $7.66 $7.66 97,133
2023-07-17 $7.98 $7.98 $7.61 $7.70 $7.70 47,736
2023-07-14 $7.58 $7.70 $7.58 $7.68 $7.68 67,673
2023-07-13 $7.75 $7.78 $7.73 $7.76 $7.76 50,611
2023-07-12 $7.71 $7.77 $7.71 $7.77 $7.77 40,885
2023-07-11 $7.63 $7.72 $7.63 $7.72 $7.72 59,507
2023-07-10 $7.61 $7.61 $7.51 $7.56 $7.56 67,631
2023-07-07 $7.47 $7.62 $7.47 $7.59 $7.59 64,170
2023-07-06 $7.48 $7.49 $7.43 $7.44 $7.44 197,085
2023-07-05 $7.67 $7.67 $7.52 $7.56 $7.56 76,843
2023-07-03 $7.52 $7.65 $7.52 $7.58 $7.58 59,355
2023-06-30 $7.45 $7.49 $7.45 $7.49 $7.49 64,480
2023-06-29 $7.45 $7.48 $7.45 $7.48 $7.48 57,570
2023-06-28 $7.61 $7.61 $7.47 $7.51 $7.51 50,834
2023-06-27 $7.47 $7.49 $7.45 $7.46 $7.46 128,339
2023-06-26 $7.58 $7.58 $7.54 $7.57 $7.57 59,864
2023-06-23 $7.53 $7.55 $7.40 $7.47 $7.47 53,701
2023-06-22 $7.85 $7.85 $7.63 $7.65 $7.65 89,535
2023-06-21 $7.53 $7.59 $7.53 $7.56 $7.56 1,195,229
2023-06-20 $7.56 $7.57 $7.53 $7.55 $7.55 1,090,709
2023-06-16 $7.91 $7.91 $7.57 $7.69 $7.69 65,095
2023-06-15 $7.67 $7.71 $7.67 $7.71 $7.71 42,598
2023-06-14 $7.62 $7.90 $7.62 $7.77 $7.77 53,822
2023-06-13 $7.75 $7.92 $7.75 $7.86 $7.86 85,400
2023-06-12 $7.90 $7.93 $7.86 $7.92 $7.92 66,921
2023-06-09 $7.79 $7.80 $7.76 $7.77 $7.77 60,586
2023-06-08 $7.70 $7.78 $7.70 $7.76 $7.76 50,405
2023-06-07 $7.76 $7.85 $7.76 $7.76 $7.76 40,600
2023-06-06 $8.04 $8.07 $8.01 $8.04 $8.04 54,980
2023-06-05 $7.86 $7.93 $7.86 $7.91 $7.91 52,805
2023-06-02 $7.93 $7.94 $7.90 $7.90 $7.90 37,471
2023-06-01 $7.71 $7.73 $7.67 $7.69 $7.69 61,526
2023-05-31 $7.38 $7.59 $7.38 $7.56 $7.56 106,725
2023-05-30 $7.30 $7.40 $7.30 $7.40 $7.40 95,020
2023-05-26 $7.74 $7.74 $7.42 $7.50 $7.50 64,981
2023-05-25 $7.32 $7.45 $7.32 $7.42 $7.42 75,012
2023-05-24 $7.65 $7.65 $7.59 $7.60 $7.60 42,236
2023-05-23 $7.80 $7.80 $7.75 $7.76 $7.76 45,067
2023-05-22 $7.77 $7.81 $7.77 $7.79 $7.79 45,834
2023-05-19 $7.80 $7.80 $7.73 $7.75 $7.75 57,649
2023-05-18 $7.89 $7.89 $7.77 $7.80 $7.80 60,812
2023-05-17 $7.94 $7.94 $7.89 $7.90 $7.90 79,352
2023-05-16 $7.92 $7.92 $7.87 $7.91 $7.91 145,605
2023-05-15 $7.94 $8.06 $7.94 $7.98 $7.98 38,366
2023-05-12 $7.78 $7.96 $7.78 $7.88 $7.88 111,289
2023-05-11 $7.61 $7.79 $7.61 $7.76 $7.76 50,644
2023-05-10 $7.68 $7.74 $7.67 $7.70 $7.70 55,343
2023-05-09 $7.88 $7.88 $7.79 $7.82 $7.82 54,596
2023-05-08 $7.98 $8.03 $7.85 $7.88 $7.88 49,463
2023-05-05 $8.27 $8.32 $8.00 $8.30 $8.30 41,073
2023-05-04 $7.95 $8.30 $7.95 $8.28 $8.28 47,510
2023-05-03 $8.24 $8.28 $8.20 $8.22 $8.22 36,738
2023-05-02 $8.11 $8.18 $8.11 $8.18 $8.18 70,693
2023-05-01 $7.88 $8.23 $7.88 $8.18 $8.18 77,218
2023-04-28 $8.18 $8.18 $8.08 $8.12 $8.12 53,901
2023-04-27 $8.24 $8.24 $8.16 $8.23 $8.23 37,384
2023-04-26 $8.28 $8.29 $8.11 $8.27 $8.27 45,871
2023-04-25 $8.30 $8.30 $8.05 $8.19 $8.19 90,875
2023-04-24 $8.07 $8.24 $8.07 $8.22 $8.22 167,921
2023-04-21 $8.17 $8.20 $8.10 $8.15 $8.15 45,551
2023-04-20 $8.03 $8.09 $8.01 $8.03 $8.03 46,632
2023-04-19 $8.08 $8.09 $8.00 $8.07 $8.07 121,474
2023-04-18 $8.11 $8.12 $8.08 $8.08 $8.08 35,598
2023-04-17 $7.98 $8.00 $7.95 $7.98 $7.98 64,650
2023-04-14 $7.91 $8.19 $7.91 $8.00 $8.00 45,408
2023-04-13 $7.95 $8.15 $7.95 $8.07 $8.07 30,111
2023-04-12 $7.93 $8.13 $7.93 $7.98 $7.98 46,498
2023-04-11 $7.90 $7.93 $7.86 $7.89 $7.89 47,798
2023-04-10 $7.86 $7.92 $7.85 $7.88 $7.88 39,897
2023-04-06 $8.17 $8.17 $8.01 $8.05 $8.05 36,686
2023-04-05 $8.06 $8.09 $8.03 $8.05 $8.05 47,799
2023-04-04 $7.95 $8.19 $7.95 $8.09 $8.09 147,079
2023-04-03 $8.05 $8.12 $8.05 $8.07 $8.07 45,838
2023-03-31 $8.18 $8.21 $8.18 $8.20 $8.20 38,295
2023-03-30 $8.29 $8.32 $8.25 $8.27 $8.27 38,289
2023-03-29 $8.25 $8.37 $8.25 $8.33 $8.33 69,130
2023-03-28 $8.39 $8.39 $8.04 $8.20 $8.20 63,234
2023-03-27 $8.09 $8.16 $8.09 $8.13 $8.13 43,592
2023-03-24 $8.11 $8.13 $8.07 $8.11 $8.11 33,699
2023-03-23 $8.03 $8.08 $8.02 $8.04 $8.04 58,524
2023-03-22 $7.88 $8.02 $7.86 $7.92 $7.92 29,013
2023-03-21 $8.09 $8.09 $7.85 $7.91 $7.91 48,201
2023-03-20 $7.94 $7.96 $7.90 $7.96 $7.96 30,663
2023-03-17 $8.00 $8.03 $7.99 $8.01 $8.01 47,281
2023-03-16 $7.88 $7.90 $7.81 $7.86 $7.86 67,104
2023-03-15 $7.33 $7.59 $7.33 $7.57 $7.57 41,278
2023-03-14 $7.53 $7.70 $7.53 $7.69 $7.69 41,954
2023-03-13 $7.54 $7.62 $7.52 $7.52 $7.52 60,329
2023-03-10 $7.53 $7.54 $7.46 $7.50 $7.50 44,385
2023-03-09 $7.45 $7.57 $7.45 $7.50 $7.50 131,463
2023-03-08 $7.44 $7.47 $7.43 $7.45 $7.45 56,066
2023-03-07 $7.43 $7.44 $7.34 $7.35 $7.35 94,125
2023-03-06 $7.55 $7.55 $7.50 $7.50 $7.50 67,037
2023-03-03 $7.54 $7.57 $7.48 $7.55 $7.55 102,047
2023-03-02 $7.26 $7.36 $7.26 $7.35 $7.35 106,252
2023-03-01 $7.35 $7.35 $7.29 $7.29 $7.29 65,772
2023-02-28 $7.41 $7.41 $7.37 $7.38 $7.38 92,390
2023-02-27 $7.34 $7.35 $7.30 $7.32 $7.32 69,905
2023-02-24 $7.29 $7.31 $7.26 $7.30 $7.30 52,803
2023-02-23 $7.29 $7.39 $7.29 $7.36 $7.36 70,767
2023-02-22 $7.35 $7.39 $7.33 $7.33 $7.33 75,878
2023-02-21 $7.35 $7.44 $7.35 $7.38 $7.38 87,321
2023-02-17 $7.50 $7.53 $7.48 $7.53 $7.53 52,828
2023-02-16 $7.48 $7.65 $7.48 $7.64 $7.64 54,715
2023-02-15 $7.48 $7.58 $7.48 $7.56 $7.56 54,411
2023-02-14 $7.75 $7.81 $7.73 $7.78 $7.78 60,628
2023-02-13 $7.55 $7.69 $7.55 $7.69 $7.69 69,041
2023-02-10 $7.76 $7.87 $7.76 $7.87 $7.87 41,765
2023-02-09 $7.73 $7.79 $7.70 $7.71 $7.71 56,341
2023-02-08 $7.72 $7.95 $7.63 $7.65 $7.65 78,914
2023-02-07 $7.49 $7.70 $7.49 $7.68 $7.68 93,087
2023-02-06 $7.40 $7.53 $7.40 $7.48 $7.48 97,385
2023-02-03 $7.52 $7.55 $7.48 $7.50 $7.50 51,920
2023-02-02 $7.59 $7.62 $7.55 $7.57 $7.57 61,487
2023-02-01 $7.56 $7.64 $7.53 $7.62 $7.62 56,455
2023-01-31 $7.63 $7.63 $7.58 $7.60 $7.60 49,227
2023-01-30 $7.57 $7.59 $7.52 $7.54 $7.54 49,433
2023-01-27 $7.49 $7.55 $7.49 $7.54 $7.54 81,148
2023-01-26 $7.52 $7.63 $7.52 $7.58 $7.58 76,984
2023-01-25 $7.55 $7.61 $7.53 $7.58 $7.58 66,267
2023-01-24 $7.39 $7.57 $7.39 $7.55 $7.55 89,387
2023-01-23 $7.54 $7.61 $7.52 $7.57 $7.57 99,283
2023-01-20 $7.35 $7.45 $7.35 $7.43 $7.43 86,216
2023-01-19 $7.69 $7.69 $7.45 $7.59 $7.59 68,903
2023-01-18 $7.60 $7.60 $7.51 $7.51 $7.51 55,000
2023-01-17 $7.51 $7.55 $7.51 $7.54 $7.54 108,602
2023-01-13 $7.43 $7.49 $7.42 $7.47 $7.47 68,537
2023-01-12 $7.38 $7.48 $7.36 $7.44 $7.44 56,285
2023-01-11 $6.98 $7.27 $6.98 $7.25 $7.25 93,106
2023-01-10 $6.94 $7.22 $6.94 $7.22 $7.22 68,136
2023-01-09 $7.06 $7.38 $7.06 $7.32 $7.32 178,638
2023-01-06 $7.05 $7.32 $7.05 $7.29 $7.29 156,446
2023-01-05 $6.96 $7.18 $6.96 $7.13 $7.13 110,749
2023-01-04 $7.31 $7.38 $7.25 $7.25 $7.25 418,332
2023-01-03 $7.74 $7.78 $7.68 $7.73 $7.73 119,881
2022-12-30 $7.43 $7.72 $7.43 $7.64 $7.64 46,384
2022-12-29 $7.43 $7.74 $7.43 $7.70 $7.70 41,476
2022-12-28 $7.43 $7.73 $7.43 $7.60 $7.60 45,253
2022-12-27 $7.85 $7.85 $7.27 $7.56 $7.56 177,290
2022-12-23 $7.39 $7.73 $7.39 $7.69 $7.69 64,778
2022-12-22 $8.00 $8.00 $7.47 $7.75 $7.75 92,991
2022-12-21 $7.61 $7.86 $7.61 $7.81 $7.81 99,101
2022-12-20 $7.63 $7.96 $7.63 $7.88 $7.88 107,274
2022-12-19 $7.80 $7.80 $7.61 $7.63 $7.63 330,352
2022-12-16 $7.32 $7.89 $7.32 $7.65 $7.65 98,468
2022-12-15 $7.90 $7.90 $7.54 $7.55 $7.55 127,446
2022-12-14 $7.83 $7.94 $7.67 $7.85 $7.85 242,022
2022-12-13 $7.86 $7.86 $7.77 $7.82 $7.82 179,956
2022-12-12 $7.39 $7.64 $7.39 $7.62 $7.62 171,177
2022-12-09 $7.71 $7.71 $7.43 $7.58 $7.58 166,791
2022-12-08 $7.47 $7.56 $7.42 $7.53 $7.53 232,164
2022-12-07 $7.24 $7.57 $7.24 $7.52 $7.52 104,606
2022-12-06 $7.18 $7.50 $7.18 $7.46 $7.46 130,683
2022-12-05 $7.36 $7.85 $7.36 $7.53 $7.53 268,312
2022-12-02 $7.30 $7.70 $7.30 $7.67 $7.67 96,174
2022-12-01 $7.26 $7.69 $7.26 $7.52 $7.52 174,398
2022-11-30 $7.29 $7.45 $7.29 $7.42 $7.42 83,446
2022-11-29 $7.45 $7.47 $7.42 $7.44 $7.44 108,709
2022-11-28 $7.50 $7.50 $7.43 $7.45 $7.45 363,578
2022-11-25 $7.21 $7.53 $7.21 $7.50 $7.50 191,900
2022-11-23 $7.11 $7.44 $7.11 $7.40 $7.40 65,435
2022-11-22 $7.28 $7.33 $7.27 $7.33 $7.33 94,601
2022-11-21 $7.08 $7.20 $7.08 $7.16 $7.16 545,407
2022-11-18 $7.46 $7.46 $7.12 $7.12 $7.12 109,355
2022-11-17 $7.06 $7.22 $6.90 $7.12 $7.12 238,313
2022-11-16 $7.12 $7.12 $7.06 $7.10 $7.10 133,872
2022-11-15 $6.97 $7.20 $6.97 $7.16 $7.16 116,159
2022-11-14 $6.87 $7.15 $6.87 $7.10 $7.10 222,660
2022-11-11 $6.91 $7.23 $6.91 $7.18 $7.18 102,488
2022-11-10 $6.96 $7.07 $6.95 $7.04 $7.04 294,939
2022-11-09 $6.37 $6.67 $6.37 $6.56 $6.56 289,513
2022-11-08 $6.50 $6.77 $6.50 $6.61 $6.61 814,878
2022-11-07 $6.30 $6.31 $6.19 $6.21 $6.21 762,077
2022-11-04 $5.95 $5.98 $5.89 $5.95 $5.95 398,249
2022-11-03 $5.65 $5.88 $5.65 $5.84 $5.84 381,126
2022-11-02 $5.76 $5.98 $5.72 $5.89 $5.89 305,740
2022-11-01 $5.86 $6.07 $5.86 $6.00 $6.00 377,878
2022-10-31 $6.32 $6.32 $5.98 $6.06 $6.06 399,278
2022-10-28 $5.94 $6.24 $5.94 $6.21 $6.21 288,682
2022-10-27 $6.42 $6.42 $6.14 $6.14 $6.14 260,822
2022-10-26 $5.96 $6.30 $5.96 $6.21 $6.21 301,783
2022-10-25 $5.75 $6.09 $5.75 $6.05 $6.05 589,731
2022-10-24 $6.00 $6.02 $5.94 $6.01 $6.01 389,820
2022-10-21 $6.00 $6.24 $5.98 $6.14 $6.14 230,869
2022-10-20 $5.95 $6.28 $5.95 $6.17 $6.17 354,207
2022-10-19 $6.39 $6.39 $5.91 $6.20 $6.20 333,053
2022-10-18 $6.00 $6.25 $6.00 $6.19 $6.19 394,315
2022-10-17 $6.20 $6.27 $5.98 $6.20 $6.20 461,089
2022-10-14 $6.04 $6.26 $6.04 $6.16 $6.16 265,979
2022-10-13 $5.94 $6.26 $5.94 $6.21 $6.21 252,519
2022-10-12 $6.00 $6.27 $6.00 $6.19 $6.19 148,909
2022-10-11 $6.20 $6.30 $6.20 $6.26 $6.26 408,787
2022-10-10 $6.51 $6.54 $6.47 $6.49 $6.49 280,415
2022-10-07 $6.34 $6.60 $6.34 $6.53 $6.53 243,875
2022-10-06 $6.28 $6.58 $6.28 $6.52 $6.52 196,972
2022-10-05 $6.86 $6.86 $6.56 $6.62 $6.62 121,877
2022-10-04 $6.43 $6.79 $6.43 $6.73 $6.73 597,201
2022-10-03 $6.32 $6.58 $6.32 $6.52 $6.52 193,662
2022-09-30 $6.35 $6.61 $6.35 $6.53 $6.53 250,920
2022-09-29 $6.26 $6.54 $6.26 $6.54 $6.54 258,952
2022-09-28 $6.25 $6.74 $6.25 $6.62 $6.62 252,489
2022-09-27 $6.20 $6.51 $6.20 $6.42 $6.42 660,316
2022-09-26 $6.20 $6.46 $6.20 $6.38 $6.38 337,481
2022-09-23 $6.25 $6.57 $6.25 $6.43 $6.43 195,520
2022-09-22 $6.36 $6.64 $6.36 $6.52 $6.52 249,796
2022-09-21 $6.51 $6.55 $6.45 $6.50 $6.50 183,778
2022-09-20 $6.26 $6.52 $6.26 $6.49 $6.49 349,816
2022-09-19 $6.84 $6.84 $6.39 $6.58 $6.58 314,105
2022-09-16 $6.60 $6.61 $6.57 $6.60 $6.60 247,022
2022-09-15 $6.61 $6.65 $6.58 $6.58 $6.58 184,932
2022-09-14 $6.75 $6.75 $6.51 $6.69 $6.69 231,203
2022-09-13 $6.62 $6.69 $6.40 $6.57 $6.57 181,711
2022-09-12 $6.65 $6.75 $6.65 $6.70 $6.70 409,911
2022-09-09 $6.68 $6.73 $6.64 $6.66 $6.66 186,001
2022-09-08 $6.59 $6.84 $6.34 $6.60 $6.60 197,064
2022-09-07 $6.40 $6.50 $6.40 $6.45 $6.45 226,247
2022-09-06 $6.32 $6.48 $6.32 $6.43 $6.43 154,326
2022-09-02 $6.49 $6.83 $6.49 $6.73 $6.73 73,696
2022-09-01 $6.62 $6.94 $6.62 $6.87 $6.87 101,860
2022-08-31 $6.72 $7.01 $6.72 $6.94 $6.94 68,821
2022-08-30 $7.08 $7.10 $7.03 $7.07 $7.07 97,175
2022-08-29 $6.77 $7.29 $6.77 $7.05 $7.05 134,653
2022-08-26 $7.16 $7.21 $7.08 $7.08 $7.08 51,297
2022-08-25 $7.35 $7.35 $7.04 $7.12 $7.12 73,871
2022-08-24 $6.80 $7.12 $6.80 $7.10 $7.10 80,280
2022-08-23 $6.86 $7.20 $6.86 $7.17 $7.17 74,867
2022-08-22 $7.43 $7.43 $7.09 $7.11 $7.11 68,033
2022-08-19 $7.19 $7.19 $7.11 $7.15 $7.15 86,797
2022-08-18 $7.38 $7.39 $7.19 $7.24 $7.24 67,882
2022-08-17 $7.29 $7.34 $7.27 $7.31 $7.31 75,856
2022-08-16 $7.10 $7.65 $7.10 $7.37 $7.37 83,016
2022-08-15 $7.18 $7.34 $7.18 $7.34 $7.34 117,527
2022-08-12 $7.18 $7.29 $7.18 $7.25 $7.25 71,839
2022-08-11 $7.13 $7.41 $7.13 $7.31 $7.31 94,748
2022-08-10 $7.05 $7.48 $7.05 $7.34 $7.34 293,094
2022-08-09 $7.03 $7.04 $6.96 $6.99 $6.99 90,505
2022-08-08 $6.99 $7.05 $6.96 $6.99 $6.99 122,506
2022-08-05 $7.24 $7.24 $6.71 $6.97 $6.97 132,573
2022-08-04 $7.00 $7.04 $6.87 $7.00 $7.00 72,286
2022-08-03 $7.01 $7.13 $7.01 $7.10 $7.10 104,560
2022-08-02 $7.26 $7.30 $7.17 $7.20 $7.20 105,705
2022-08-01 $7.25 $7.33 $7.23 $7.30 $7.30 168,116
2022-07-29 $7.13 $7.25 $7.13 $7.22 $7.22 152,350
2022-07-28 $6.90 $7.19 $6.90 $7.18 $7.18 100,900
2022-07-27 $7.35 $7.35 $6.82 $7.14 $7.14 95,638
2022-07-26 $7.45 $7.45 $7.06 $7.16 $7.16 64,433
2022-07-25 $7.14 $7.18 $7.13 $7.15 $7.15 155,285
2022-07-22 $6.98 $7.30 $6.98 $7.24 $7.24 98,227
2022-07-21 $6.89 $7.22 $6.89 $7.22 $7.22 73,467
2022-07-20 $6.90 $7.33 $6.90 $7.15 $7.15 122,791
2022-07-19 $6.82 $7.23 $6.82 $7.08 $7.08 281,070
2022-07-18 $7.10 $7.16 $7.10 $7.15 $7.15 390,622
2022-07-15 $7.30 $7.30 $6.89 $7.08 $7.08 357,299
2022-07-14 $7.16 $7.16 $6.65 $6.92 $6.92 169,120
2022-07-13 $6.70 $7.07 $6.70 $7.02 $7.02 151,192
2022-07-12 $7.46 $7.46 $6.92 $7.20 $7.20 127,048
2022-07-11 $7.37 $7.37 $6.83 $7.07 $7.07 173,975
2022-07-08 $7.04 $7.09 $6.99 $7.07 $7.07 112,922
2022-07-07 $6.93 $7.14 $6.93 $7.12 $7.12 180,986
2022-07-06 $7.12 $7.14 $7.07 $7.09 $7.09 162,533
2022-07-05 $6.98 $6.98 $6.72 $6.79 $6.79 215,955
2022-07-01 $6.44 $6.71 $6.44 $6.69 $6.69 255,881
2022-06-30 $6.43 $6.68 $6.43 $6.62 $6.62 222,937
2022-06-29 $6.43 $6.73 $6.43 $6.63 $6.63 254,871
2022-06-28 $6.70 $6.77 $6.64 $6.64 $6.64 191,273
2022-06-27 $6.86 $7.13 $6.79 $6.84 $6.84 187,175
2022-06-24 $6.88 $6.93 $6.85 $6.90 $6.90 143,762
2022-06-23 $6.60 $6.65 $6.57 $6.59 $6.59 226,537
2022-06-22 $6.70 $6.70 $6.45 $6.50 $6.50 549,235
2022-06-21 $6.12 $6.33 $6.12 $6.31 $6.31 493,180
2022-06-17 $6.57 $6.57 $6.20 $6.24 $6.24 312,721
2022-06-16 $5.99 $6.18 $5.98 $6.13 $6.13 424,011
2022-06-15 $6.00 $6.25 $6.00 $6.22 $6.22 439,126
2022-06-14 $6.47 $6.47 $6.10 $6.14 $6.14 607,320
2022-06-13 $5.97 $6.26 $5.97 $6.11 $6.11 426,610
2022-06-10 $6.13 $6.24 $6.12 $6.16 $6.16 688,242
2022-06-09 $6.32 $6.45 $6.31 $6.33 $6.33 294,578
2022-06-08 $6.54 $6.54 $6.31 $6.38 $6.38 296,056
2022-06-07 $6.32 $6.36 $6.27 $6.33 $6.33 296,905
2022-06-06 $6.44 $6.55 $6.44 $6.47 $6.47 299,216
2022-06-03 $6.67 $6.86 $6.58 $6.64 $6.64 204,794
2022-06-02 $6.53 $6.78 $6.53 $6.65 $6.65 268,272
2022-06-01 $6.81 $7.02 $6.75 $6.78 $6.78 145,358
2022-05-31 $6.76 $6.93 $6.76 $6.85 $6.85 335,157
2022-05-27 $6.93 $6.98 $6.90 $6.91 $6.91 141,355
2022-05-26 $6.86 $6.94 $6.86 $6.92 $6.92 170,477
2022-05-25 $6.78 $6.92 $6.78 $6.88 $6.88 163,193
2022-05-24 $6.68 $6.93 $6.68 $6.91 $6.91 195,926
2022-05-23 $6.93 $6.95 $6.89 $6.91 $6.91 180,613
2022-05-20 $6.81 $6.92 $6.80 $6.85 $6.85 212,001
2022-05-19 $6.79 $6.86 $6.77 $6.80 $6.80 188,785
2022-05-18 $6.70 $6.79 $6.70 $6.74 $6.74 186,231
2022-05-17 $6.74 $6.86 $6.74 $6.82 $6.82 268,862
2022-05-16 $6.94 $6.94 $6.73 $6.74 $6.74 284,088
2022-05-13 $6.65 $7.04 $6.65 $6.79 $6.79 197,250
2022-05-12 $6.71 $6.79 $6.69 $6.73 $6.73 359,232
2022-05-11 $6.58 $6.58 $6.47 $6.48 $6.48 287,151
2022-05-10 $6.53 $6.56 $6.46 $6.48 $6.48 507,287
2022-05-09 $6.37 $6.42 $6.23 $6.23 $6.23 370,245
2022-05-06 $6.58 $6.72 $6.58 $6.67 $6.67 294,331
2022-05-05 $6.78 $6.89 $6.73 $6.78 $6.78 196,558
2022-05-04 $6.79 $6.93 $6.74 $6.93 $6.93 253,200
2022-05-03 $6.85 $6.85 $6.75 $6.77 $6.77 629,924
2022-05-02 $6.66 $6.92 $6.65 $6.78 $6.78 2,527,843
2022-04-29 $6.95 $7.00 $6.89 $6.89 $6.89 224,886
2022-04-28 $6.64 $6.96 $6.62 $6.93 $6.93 1,197,983
2022-04-27 $7.15 $7.15 $6.86 $6.86 $6.86 300,571
2022-04-26 $6.89 $6.92 $6.70 $6.89 $6.89 362,110
2022-04-25 $6.71 $6.95 $6.71 $6.89 $6.89 362,110
2022-04-22 $6.93 $6.93 $6.61 $6.63 $6.63 1,295,762
2022-04-21 $6.95 $6.95 $6.80 $6.80 $6.80 2,485,933
2022-04-20 $6.86 $7.04 $6.82 $7.01 $7.01 878,074
2022-04-19 $6.78 $6.98 $6.78 $6.98 $6.98 606,122
2022-04-18 $7.03 $7.03 $6.95 $6.99 $6.99 224,525
2022-04-14 $6.75 $7.05 $6.75 $6.96 $6.96 393,824
2022-04-13 $6.63 $7.00 $6.63 $6.98 $6.98 187,693
2022-04-12 $6.91 $7.11 $6.91 $7.04 $7.04 178,802
2022-04-11 $6.93 $6.97 $6.93 $6.94 $6.94 341,192
2022-04-08 $7.11 $7.14 $7.08 $7.09 $7.09 393,230
2022-04-07 $7.11 $7.13 $7.08 $7.11 $7.11 304,924
2022-04-06 $7.25 $7.25 $7.03 $7.06 $7.06 186,160
2022-04-05 $7.31 $7.37 $7.24 $7.28 $7.28 345,474
2022-04-04 $7.38 $7.41 $7.36 $7.38 $7.38 200,245
2022-04-01 $7.11 $7.45 $7.11 $7.45 $7.45 128,058
2022-03-31 $7.17 $7.44 $7.17 $7.33 $7.33 250,617
2022-03-30 $7.15 $7.22 $7.14 $7.14 $7.14 173,554
2022-03-29 $6.93 $7.27 $6.93 $7.23 $7.23 370,426
2022-03-28 $6.87 $7.07 $6.87 $7.00 $7.00 311,904
2022-03-25 $7.05 $7.16 $6.98 $6.99 $6.99 200,445
2022-03-24 $6.83 $7.11 $6.83 $6.99 $6.99 200,445
2022-03-23 $7.10 $7.12 $7.05 $7.05 $7.05 185,321
2022-03-22 $6.83 $7.12 $6.83 $7.07 $7.07 232,355
2022-03-21 $7.31 $7.33 $7.24 $7.32 $7.32 364,611
2022-03-18 $7.48 $7.48 $7.20 $7.32 $7.32 364,611
2022-03-17 $7.02 $7.38 $7.02 $7.28 $7.28 227,047
2022-03-16 $6.81 $7.05 $6.81 $7.05 $7.05 336,400
2022-03-15 $6.77 $7.07 $6.75 $6.92 $6.92 652,858
2022-03-14 $6.56 $6.74 $6.56 $6.64 $6.64 433,839
2022-03-11 $6.76 $6.80 $6.66 $6.70 $6.70 207,709
2022-03-10 $6.61 $6.86 $6.61 $6.86 $6.86 248,002
2022-03-09 $6.99 $6.99 $6.86 $6.91 $6.91 261,904
2022-03-08 $6.91 $6.94 $6.86 $6.86 $6.86 314,647
2022-03-07 $6.70 $6.89 $6.70 $6.80 $6.80 303,219
2022-03-04 $7.10 $7.10 $6.99 $7.04 $7.04 255,648
2022-03-03 $7.06 $7.24 $7.06 $7.18 $7.18 228,070
2022-03-02 $7.23 $7.32 $7.23 $7.32 $7.32 163,809
2022-03-01 $7.29 $7.52 $7.29 $7.41 $7.41 327,257
2022-02-28 $7.51 $7.54 $7.37 $7.49 $7.49 414,821
2022-02-25 $7.31 $7.48 $7.31 $7.48 $7.48 322,276
2022-02-24 $7.19 $7.71 $7.19 $7.43 $7.43 317,511
2022-02-23 $7.72 $7.72 $7.38 $7.38 $7.38 295,043
2022-02-22 $7.51 $7.54 $7.47 $7.52 $7.52 231,122
2022-02-18 $7.20 $7.47 $7.20 $7.42 $7.42 100,065
2022-02-17 $7.62 $7.63 $7.33 $7.34 $7.34 167,182
2022-02-16 $7.71 $7.71 $7.39 $7.49 $7.49 224,373
2022-02-15 $7.63 $7.84 $7.58 $7.83 $7.83 274,929
2022-02-14 $7.54 $7.54 $7.24 $7.26 $7.26 240,687
2022-02-11 $7.50 $7.70 $7.50 $7.61 $7.61 134,993
2022-02-10 $7.91 $7.91 $7.63 $7.63 $7.63 194,264
2022-02-09 $7.50 $7.72 $7.50 $7.70 $7.70 279,534
2022-02-08 $7.60 $7.61 $7.50 $7.58 $7.58 227,973
2022-02-07 $7.83 $7.83 $7.63 $7.67 $7.67 158,226
2022-02-04 $7.95 $7.95 $7.71 $7.78 $7.78 109,057
2022-02-03 $8.06 $8.06 $7.50 $7.71 $7.71 89,033
2022-02-02 $8.08 $8.08 $7.97 $8.02 $8.02 134,725
2022-02-01 $7.74 $7.89 $7.74 $7.85 $7.85 240,363
2022-01-31 $7.92 $7.92 $7.50 $7.75 $7.75 356,568
2022-01-28 $7.50 $7.69 $7.50 $7.68 $7.68 255,946
2022-01-27 $7.80 $7.80 $7.59 $7.61 $7.61 169,704
2022-01-26 $8.29 $8.29 $8.10 $8.19 $8.19 185,764
2022-01-25 $8.18 $8.58 $8.18 $8.53 $8.53 223,144
2022-01-24 $8.10 $8.47 $8.10 $8.39 $8.39 187,705
2022-01-21 $8.70 $8.70 $8.41 $8.42 $8.42 123,948
2022-01-20 $8.01 $8.36 $8.01 $8.29 $8.29 184,953
2022-01-19 $8.27 $8.27 $8.13 $8.14 $8.14 150,057
2022-01-18 $8.05 $8.44 $8.05 $8.44 $8.44 147,245
2022-01-14 $8.78 $8.78 $8.47 $8.48 $8.48 83,807
2022-01-13 $8.16 $8.50 $8.16 $8.42 $8.42 111,496
2022-01-12 $8.39 $8.44 $8.39 $8.44 $8.44 94,543
2022-01-11 $8.35 $8.42 $8.34 $8.38 $8.38 169,857
2022-01-10 $8.44 $8.45 $8.40 $8.45 $8.45 128,597
2022-01-07 $8.46 $8.49 $8.39 $8.43 $8.43 125,725
2022-01-06 $8.61 $8.64 $8.61 $8.64 $8.64 70,562
2022-01-05 $8.92 $8.92 $8.46 $8.72 $8.72 143,469
2022-01-04 $8.81 $8.85 $8.78 $8.79 $8.79 219,006
2022-01-03 $8.76 $8.78 $8.72 $8.76 $8.76 221,527
2021-12-31 $8.40 $8.93 $8.40 $8.76 $8.76 59,011
2021-12-30 $8.41 $9.02 $8.41 $8.76 $8.76 110,852
2021-12-29 $8.59 $8.93 $8.59 $8.87 $8.87 94,925
2021-12-28 $8.64 $8.91 $8.64 $8.91 $8.91 92,878
2021-12-27 $8.98 $8.98 $8.65 $8.74 $8.74 170,093
2021-12-23 $8.34 $8.97 $8.34 $8.62 $8.62 120,933
2021-12-22 $8.62 $8.71 $8.59 $8.65 $8.65 96,615
2021-12-21 $8.37 $9.00 $8.37 $8.69 $8.69 127,062
2021-12-20 $8.90 $8.90 $8.60 $8.64 $8.64 179,713
2021-12-17 $8.31 $8.61 $8.31 $8.59 $8.59 83,114
2021-12-16 $8.86 $8.86 $8.59 $8.72 $8.72 73,713
2021-12-15 $8.65 $8.70 $8.63 $8.67 $8.67 70,567
2021-12-14 $8.60 $8.79 $8.40 $8.73 $8.73 82,656
2021-12-13 $8.26 $8.88 $8.26 $8.61 $8.61 167,634
2021-12-10 $8.18 $8.57 $8.18 $8.49 $8.49 112,390
2021-12-09 $8.24 $8.49 $8.14 $8.46 $8.46 87,332
2021-12-08 $8.41 $8.56 $8.39 $8.49 $8.49 79,578
2021-12-07 $8.32 $8.62 $8.32 $8.56 $8.56 126,610
2021-12-06 $8.52 $8.56 $8.49 $8.52 $8.52 132,600
2021-12-03 $8.91 $8.91 $8.58 $8.63 $8.63 244,180
2021-12-02 $8.24 $8.67 $8.24 $8.66 $8.66 152,199
2021-12-01 $8.30 $8.63 $8.30 $8.52 $8.52 93,113
2021-11-30 $8.30 $8.67 $8.30 $8.67 $8.67 179,006
2021-11-29 $8.31 $8.67 $8.31 $8.64 $8.64 146,811
2021-11-26 $8.75 $8.75 $8.17 $8.42 $8.42 100,986
2021-11-24 $8.57 $8.61 $8.52 $8.59 $8.59 99,418
2021-11-23 $8.59 $8.62 $8.55 $8.61 $8.61 75,681
2021-11-22 $8.84 $8.84 $8.59 $8.59 $8.59 141,953
2021-11-19 $8.54 $8.54 $8.39 $8.48 $8.48 136,625
2021-11-18 $8.06 $8.40 $8.06 $8.40 $8.40 125,487
2021-11-17 $8.45 $8.45 $8.11 $8.18 $8.18 85,295
2021-11-16 $8.11 $8.16 $8.11 $8.11 $8.11 70,927
2021-11-15 $8.18 $8.20 $8.16 $8.17 $8.17 108,716
2021-11-12 $8.50 $8.50 $8.19 $8.22 $8.22 49,993
2021-11-11 $8.13 $8.26 $8.13 $8.25 $8.25 100,902
2021-11-10 $7.80 $8.12 $7.80 $8.06 $8.06 80,883
2021-11-09 $7.96 $8.29 $7.96 $8.22 $8.22 79,536
2021-11-08 $7.93 $8.49 $7.93 $8.26 $8.26 108,225
2021-11-05 $8.04 $8.10 $7.90 $8.10 $8.10 71,150
2021-11-04 $8.29 $8.29 $7.99 $8.04 $8.04 102,659
2021-11-03 $8.26 $8.26 $8.14 $8.19 $8.19 74,841
2021-11-02 $8.26 $8.26 $8.14 $8.21 $8.21 82,907
2021-11-01 $8.07 $8.25 $7.88 $8.21 $8.21 82,907
2021-10-29 $8.12 $8.12 $8.07 $8.11 $8.11 75,116
2021-10-28 $8.06 $8.06 $8.01 $8.04 $8.04 104,115
2021-10-27 $7.87 $7.90 $7.86 $7.86 $7.86 62,768
2021-10-26 $8.00 $8.00 $7.71 $7.74 $7.74 127,048
2021-10-25 $7.56 $7.88 $7.56 $7.87 $7.87 102,270
2021-10-22 $7.83 $7.83 $7.78 $7.79 $7.79 138,997
2021-10-21 $7.73 $7.77 $7.73 $7.73 $7.73 119,120
2021-10-20 $8.25 $8.25 $7.97 $8.01 $8.01 73,296
2021-10-19 $8.08 $8.13 $8.08 $8.10 $8.10 98,318
2021-10-18 $8.20 $8.20 $7.95 $7.98 $7.98 98,023
2021-10-15 $7.86 $8.20 $7.86 $8.18 $8.18 95,287
2021-10-14 $7.93 $8.26 $7.93 $8.22 $8.22 113,298
2021-10-13 $8.16 $8.17 $8.12 $8.16 $8.16 89,966
2021-10-12 $8.47 $8.47 $8.17 $8.20 $8.20 63,885
2021-10-11 $8.34 $8.43 $8.34 $8.38 $8.38 56,001
2021-10-08 $8.34 $8.52 $8.34 $8.45 $8.45 49,214
2021-10-07 $8.50 $8.57 $8.47 $8.49 $8.49 139,278
2021-10-06 $8.46 $8.56 $8.32 $8.53 $8.53 70,273
2021-10-05 $8.23 $8.56 $8.23 $8.48 $8.48 80,778
2021-10-04 $8.57 $8.61 $8.49 $8.55 $8.55 97,963
2021-10-01 $8.65 $8.79 $8.65 $8.76 $8.76 64,688
2021-09-30 $8.84 $8.86 $8.82 $8.83 $8.83 37,109
2021-09-29 $8.56 $8.82 $7.78 $8.82 $8.82 91,365
2021-09-28 $8.38 $9.01 $8.38 $8.66 $8.66 59,430
2021-09-27 $9.18 $9.18 $8.76 $8.87 $8.87 58,654
2021-09-24 $8.96 $9.07 $8.89 $8.98 $8.98 61,091
2021-09-23 $8.87 $9.04 $8.87 $8.93 $8.93 117,102
2021-09-22 $8.93 $9.01 $8.90 $8.92 $8.92 138,167
2021-09-21 $9.30 $9.30 $8.81 $9.11 $9.11 261,047
2021-09-20 $8.96 $9.16 $8.96 $9.12 $9.12 87,503
2021-09-17 $8.89 $9.21 $8.89 $9.19 $9.19 78,788
2021-09-16 $9.04 $9.11 $9.03 $9.11 $9.11 111,810
2021-09-15 $9.03 $9.15 $9.00 $9.04 $9.04 74,135
2021-09-14 $9.04 $9.04 $8.67 $9.01 $9.01 56,744
2021-09-13 $9.07 $9.25 $9.07 $9.17 $9.17 51,180
2021-09-10 $9.37 $9.61 $9.37 $9.45 $9.45 51,593
2021-09-09 $9.28 $9.28 $9.17 $9.17 $9.17 81,539
2021-09-08 $9.22 $9.32 $9.20 $9.20 $9.20 100,880
2021-09-07 $9.10 $9.24 $9.10 $9.23 $9.23 41,164
2021-09-03 $8.93 $9.10 $8.93 $9.07 $9.07 51,904
2021-09-02 $8.55 $8.95 $8.55 $8.89 $8.89 120,183
2021-09-01 $8.74 $8.88 $8.74 $8.84 $8.84 63,775
2021-08-31 $9.23 $9.23 $8.84 $8.93 $8.93 58,441
2021-08-30 $8.55 $8.96 $8.55 $8.89 $8.89 57,861
2021-08-27 $8.60 $8.87 $8.60 $8.82 $8.82 67,302
2021-08-26 $8.30 $8.65 $8.30 $8.65 $8.65 83,364
2021-08-25 $8.45 $8.84 $8.45 $8.81 $8.81 40,495
2021-08-24 $8.67 $9.14 $8.67 $9.11 $9.11 77,539
2021-08-23 $8.93 $9.04 $8.88 $9.00 $9.00 51,606
2021-08-20 $8.49 $8.87 $8.49 $8.87 $8.87 49,300
2021-08-19 $8.65 $8.75 $8.61 $8.73 $8.73 123,196
2021-08-18 $8.33 $8.74 $8.33 $8.68 $8.68 53,409
2021-08-17 $8.61 $8.65 $8.57 $8.62 $8.62 73,881
2021-08-16 $8.62 $8.65 $8.58 $8.64 $8.64 68,493
2021-08-13 $8.49 $8.75 $8.49 $8.71 $8.71 159,303
2021-08-12 $8.56 $8.62 $8.51 $8.56 $8.56 64,300
2021-08-11 $8.94 $8.94 $8.55 $8.68 $8.68 41,962
2021-08-10 $8.38 $8.75 $8.38 $8.71 $8.71 177,243
2021-08-09 $8.55 $9.00 $8.55 $8.87 $8.87 77,275
2021-08-06 $8.73 $8.89 $8.73 $8.78 $8.78 61,205
2021-08-05 $8.69 $8.97 $8.69 $8.91 $8.91 54,210
2021-08-04 $8.30 $8.52 $8.08 $8.31 $8.31 76,718
2021-08-03 $8.46 $8.46 $8.17 $8.23 $8.23 43,737
2021-08-02 $8.28 $8.36 $8.23 $8.28 $8.28 82,666
2021-07-30 $8.00 $8.06 $7.96 $7.99 $7.99 45,742
2021-07-29 $8.35 $8.35 $7.98 $8.06 $8.06 82,034
2021-07-28 $7.87 $8.20 $7.87 $8.10 $8.10 175,952
2021-07-27 $8.11 $8.19 $8.04 $8.08 $8.08 51,019
2021-07-26 $8.34 $8.35 $7.77 $8.09 $8.09 60,700
2021-07-23 $8.11 $8.11 $8.09 $8.10 $8.10 88,685
2021-07-22 $8.11 $8.14 $8.07 $8.07 $8.07 187,742
2021-07-21 $8.05 $8.19 $8.04 $8.11 $8.11 97,799
2021-07-20 $8.00 $8.08 $7.91 $8.01 $8.01 184,959
2021-07-19 $8.05 $8.05 $7.88 $7.91 $7.91 71,464
2021-07-16 $8.31 $8.31 $7.97 $8.02 $8.02 77,240
2021-07-15 $8.03 $8.17 $8.03 $8.06 $8.06 50,394
2021-07-14 $8.45 $8.45 $8.23 $8.27 $8.27 44,543
2021-07-13 $8.21 $8.21 $8.08 $8.16 $8.16 45,234
2021-07-12 $7.89 $8.15 $7.89 $8.09 $8.09 812,836
2021-07-09 $8.01 $8.01 $7.93 $8.00 $8.00 50,158
2021-07-08 $7.67 $8.00 $7.67 $7.95 $7.95 103,136
2021-07-07 $7.91 $8.02 $7.87 $7.98 $7.98 66,128
2021-07-06 $7.94 $7.94 $7.75 $7.92 $7.92 60,872
2021-07-02 $8.04 $8.18 $8.04 $8.07 $8.07 136,540
2021-07-01 $8.02 $8.05 $7.95 $7.95 $7.95 51,773
2021-06-30 $8.34 $8.34 $8.00 $8.05 $8.05 69,630
2021-06-29 $8.37 $8.37 $8.06 $8.06 $8.06 107,804
2021-06-28 $8.35 $8.35 $8.00 $8.05 $8.05 54,596
2021-06-25 $8.12 $8.12 $8.05 $8.08 $8.08 57,648
2021-06-24 $8.25 $8.25 $7.91 $7.93 $7.93 225,609
2021-06-23 $8.00 $8.09 $7.90 $7.98 $7.98 128,614
2021-06-22 $7.66 $8.13 $7.66 $7.92 $7.92 88,920
2021-06-21 $8.15 $8.15 $7.91 $7.96 $7.96 74,239
2021-06-18 $8.03 $8.03 $7.76 $7.97 $7.97 93,605
2021-06-17 $8.07 $8.10 $8.04 $8.06 $8.06 111,068
2021-06-16 $8.11 $8.11 $7.96 $7.99 $7.99 72,724
2021-06-15 $8.03 $8.14 $8.03 $8.04 $8.04 103,807
2021-06-14 $8.06 $8.08 $7.99 $8.03 $8.03 69,215
2021-06-11 $7.82 $8.06 $7.82 $8.06 $8.06 73,183
2021-06-10 $7.73 $8.07 $7.73 $7.99 $7.99 86,203
2021-06-09 $7.98 $8.06 $7.93 $7.96 $7.96 48,826
2021-06-08 $8.18 $8.18 $7.94 $8.00 $8.00 55,595
2021-06-07 $7.84 $8.15 $7.84 $8.03 $8.03 71,092
2021-06-04 $7.89 $7.96 $7.83 $7.90 $7.90 72,695
2021-06-03 $7.98 $7.98 $7.85 $7.90 $7.90 93,773
2021-06-02 $7.74 $7.95 $7.74 $7.85 $7.85 73,376
2021-06-01 $7.74 $7.92 $7.74 $7.85 $7.85 142,439
2021-05-28 $7.85 $8.01 $7.85 $7.94 $7.94 47,902
2021-05-27 $8.28 $8.28 $8.15 $8.18 $8.18 126,494
2021-05-26 $8.62 $8.62 $8.35 $8.39 $8.39 51,518
2021-05-25 $8.40 $8.48 $8.39 $8.46 $8.46 85,017
2021-05-24 $8.64 $8.64 $8.30 $8.49 $8.49 100,154
2021-05-21 $8.18 $8.35 $8.18 $8.25 $8.25 70,145
2021-05-20 $8.09 $8.15 $8.06 $8.12 $8.12 87,661
2021-05-19 $7.99 $8.07 $7.99 $8.03 $8.03 97,568
2021-05-18 $8.08 $8.08 $7.98 $8.01 $8.01 74,276
2021-05-17 $7.83 $7.83 $7.71 $7.75 $7.75 117,264
2021-05-14 $7.72 $8.03 $7.71 $7.96 $7.96 76,679
2021-05-13 $7.63 $7.70 $7.62 $7.68 $7.68 286,219
2021-05-12 $7.66 $7.67 $7.51 $7.51 $7.51 128,470
2021-05-11 $7.62 $7.68 $7.49 $7.53 $7.53 2,531,169
2021-05-10 $7.55 $7.90 $7.55 $7.71 $7.71 2,314,040
2021-05-07 $7.60 $7.95 $7.60 $7.77 $7.77 744,119
2021-05-06 $7.50 $7.87 $7.50 $7.81 $7.81 149,728
2021-05-05 $7.94 $7.99 $7.74 $7.79 $7.79 83,577
2021-05-04 $8.08 $8.08 $7.55 $7.76 $7.76 76,235
2021-05-03 $7.81 $7.84 $7.72 $7.77 $7.77 112,356
2021-04-30 $7.53 $7.83 $7.53 $7.73 $7.73 135,783
2021-04-29 $7.74 $7.99 $7.74 $7.92 $7.92 109,888
2021-04-28 $8.04 $8.04 $7.93 $7.93 $7.93 94,257
2021-04-27 $7.80 $7.83 $7.66 $7.76 $7.76 85,547
2021-04-26 $7.92 $8.06 $7.92 $8.00 $8.00 116,493
2021-04-23 $8.10 $8.21 $8.08 $8.18 $8.18 86,278
2021-04-22 $8.16 $8.21 $8.07 $8.08 $8.08 113,315
2021-04-21 $8.04 $8.06 $8.00 $8.06 $8.06 80,479
2021-04-20 $8.08 $8.15 $8.08 $8.14 $8.14 105,448
2021-04-19 $8.15 $8.15 $8.06 $8.10 $8.10 575,806
2021-04-16 $8.09 $8.22 $8.09 $8.20 $8.20 610,462
2021-04-15 $8.19 $8.21 $8.07 $8.11 $8.11 374,616
2021-04-14 $7.89 $8.44 $7.89 $8.24 $8.24 325,619
2021-04-13 $8.61 $8.61 $8.25 $8.25 $8.25 261,122
2021-04-12 $8.46 $8.48 $8.40 $8.40 $8.40 111,408
2021-04-09 $8.63 $8.63 $8.33 $8.36 $8.36 118,636
2021-04-08 $8.40 $8.46 $8.36 $8.46 $8.46 213,406
2021-04-07 $8.74 $8.74 $8.38 $8.42 $8.42 117,384
2021-04-06 $8.41 $8.49 $8.37 $8.40 $8.40 119,273
2021-04-05 $8.39 $8.56 $8.39 $8.52 $8.52 121,619
2021-04-01 $8.79 $8.79 $8.44 $8.51 $8.51 82,870
2021-03-31 $8.70 $8.70 $8.33 $8.44 $8.44 137,354
2021-03-30 $8.57 $8.57 $8.41 $8.48 $8.48 138,030
2021-03-29 $8.77 $8.77 $8.55 $8.68 $8.68 132,085
2021-03-26 $8.22 $8.49 $8.22 $8.47 $8.47 206,759
2021-03-25 $8.45 $8.75 $8.36 $8.44 $8.44 112,795
2021-03-24 $8.37 $8.39 $8.29 $8.39 $8.39 161,655
2021-03-23 $8.81 $8.81 $8.40 $8.45 $8.45 142,371
2021-03-22 $8.41 $8.46 $8.36 $8.38 $8.38 91,613
2021-03-19 $8.31 $8.35 $8.23 $8.35 $8.35 110,499
2021-03-18 $7.97 $8.36 $7.97 $8.25 $8.25 63,151
2021-03-17 $8.06 $8.13 $8.00 $8.02 $8.02 154,409
2021-03-16 $8.15 $8.36 $7.94 $8.19 $8.19 336,437
2021-03-15 $8.28 $8.38 $8.23 $8.31 $8.31 130,620
2021-03-12 $8.21 $8.30 $8.21 $8.27 $8.27 128,518
2021-03-11 $8.02 $8.38 $8.02 $8.23 $8.23 201,482
2021-03-10 $8.35 $8.41 $8.26 $8.41 $8.41 279,412
2021-03-09 $8.51 $8.52 $8.41 $8.46 $8.46 235,590
2021-03-08 $8.09 $8.51 $8.09 $8.37 $8.37 144,008
2021-03-05 $8.20 $8.51 $8.20 $8.43 $8.43 146,749
2021-03-04 $7.91 $8.26 $7.91 $8.05 $8.05 113,496
2021-03-03 $8.00 $8.15 $8.00 $8.10 $8.10 156,769
2021-03-02 $8.09 $8.09 $7.99 $8.03 $8.03 130,446
2021-03-01 $8.18 $8.28 $7.94 $8.07 $8.07 159,184
2021-02-26 $8.23 $8.23 $7.90 $8.17 $8.17 1,028,258
2021-02-25 $8.55 $8.55 $8.08 $8.47 $8.47 122,175
2021-02-24 $8.50 $8.55 $8.40 $8.47 $8.47 122,175
2021-02-23 $9.10 $9.10 $8.65 $8.88 $8.88 91,669
2021-02-22 $8.87 $9.11 $8.86 $8.88 $8.88 132,897
2021-02-19 $9.12 $9.20 $9.04 $9.18 $9.18 105,694
2021-02-18 $9.26 $9.33 $9.23 $9.33 $9.33 124,823
2021-02-17 $9.11 $9.38 $9.11 $9.33 $9.33 124,823
2021-02-16 $9.27 $9.36 $9.25 $9.28 $9.28 223,390
2021-02-12 $9.25 $9.25 $8.99 $9.02 $9.02 141,245
2021-02-11 $8.86 $9.18 $8.86 $9.11 $9.11 108,100
2021-02-10 $9.04 $9.18 $9.04 $9.10 $9.10 118,288
2021-02-09 $8.96 $9.12 $8.96 $9.10 $9.10 118,288
2021-02-08 $8.80 $8.98 $8.80 $8.95 $8.95 87,927
2021-02-05 $8.85 $8.85 $8.75 $8.80 $8.80 125,723
2021-02-04 $8.67 $8.96 $8.67 $8.94 $8.94 98,628
2021-02-03 $8.62 $9.04 $8.62 $9.01 $9.01 106,274
2021-02-02 $9.10 $9.10 $8.82 $8.95 $8.95 81,412
2021-02-01 $8.88 $9.13 $8.86 $8.93 $8.93 162,592
2021-01-29 $9.04 $9.31 $8.99 $9.08 $9.08 149,368
2021-01-28 $9.41 $9.41 $8.90 $9.15 $9.15 112,647
2021-01-27 $9.20 $9.20 $9.08 $9.15 $9.15 115,134
2021-01-26 $9.42 $9.42 $9.18 $9.28 $9.28 102,642
2021-01-25 $9.23 $9.35 $9.23 $9.34 $9.34 134,034
2021-01-22 $9.11 $9.53 $9.11 $9.53 $9.53 131,022
2021-01-21 $9.51 $9.51 $9.35 $9.47 $9.47 172,838
2021-01-20 $9.23 $9.69 $9.23 $9.69 $9.69 146,316
2021-01-19 $9.50 $9.63 $9.50 $9.59 $9.59 144,844
2021-01-15 $9.42 $9.70 $9.36 $9.64 $9.64 133,437
2021-01-14 $9.47 $9.79 $9.47 $9.72 $9.72 98,063
2021-01-13 $9.43 $9.45 $9.35 $9.40 $9.40 91,310
2021-01-12 $9.57 $9.57 $9.34 $9.41 $9.41 123,765
2021-01-11 $9.38 $9.76 $9.38 $9.69 $9.69 152,096
2021-01-08 $9.61 $9.76 $9.30 $9.70 $9.70 109,974
2021-01-07 $9.54 $9.64 $9.51 $9.57 $9.57 149,530
2021-01-06 $9.75 $9.75 $9.43 $9.59 $9.59 128,117
2021-01-05 $9.26 $9.53 $9.26 $9.47 $9.47 99,512
2021-01-04 $9.43 $9.77 $9.40 $9.51 $9.51 126,306
2020-12-31 $9.28 $9.62 $9.28 $9.59 $9.59 83,039
2020-12-30 $9.19 $9.63 $9.19 $9.57 $9.57 76,986
2020-12-29 $9.23 $9.77 $9.23 $9.71 $9.71 75,862
2020-12-28 $9.21 $9.76 $9.21 $9.66 $9.66 122,506
2020-12-24 $9.94 $9.94 $9.45 $9.63 $9.63 72,597
2020-12-23 $9.35 $9.79 $9.35 $9.68 $9.68 92,982
2020-12-22 $9.03 $9.51 $9.03 $9.39 $9.39 185,502
2020-12-21 $9.54 $9.64 $9.52 $9.58 $9.58 80,671
2020-12-18 $9.72 $9.76 $9.68 $9.75 $9.75 88,806
2020-12-17 $9.39 $9.68 $9.39 $9.61 $9.61 110,195
2020-12-16 $9.06 $9.49 $9.06 $9.43 $9.43 92,752
2020-12-15 $9.12 $9.42 $9.02 $9.35 $9.35 74,303
2020-12-14 $9.27 $9.27 $9.17 $9.25 $9.25 88,942
2020-12-11 $9.24 $9.32 $9.22 $9.22 $9.22 78,378
2020-12-10 $8.89 $9.33 $8.89 $9.32 $9.32 60,225
2020-12-09 $9.29 $9.35 $8.92 $9.12 $9.12 94,844
2020-12-08 $8.70 $9.34 $8.70 $9.07 $9.07 110,334
2020-12-07 $8.59 $9.04 $8.59 $9.01 $9.01 100,316
2020-12-04 $8.83 $9.28 $8.83 $9.26 $9.26 117,370
2020-12-03 $9.09 $9.60 $9.09 $9.48 $9.48 112,840
2020-12-02 $9.02 $9.53 $9.00 $9.43 $9.43 78,215
2020-12-01 $9.76 $9.80 $9.50 $9.73 $9.73 115,029
2020-11-30 $9.80 $9.82 $9.45 $9.70 $9.70 70,021
2020-11-27 $9.42 $10.12 $9.42 $9.75 $9.75 61,860
2020-11-25 $9.76 $9.90 $9.76 $9.80 $9.80 73,322
2020-11-24 $9.92 $10.20 $9.79 $9.98 $9.98 113,993
2020-11-23 $9.74 $10.00 $9.74 $9.91 $9.91 145,495
2020-11-20 $9.68 $9.98 $9.68 $9.90 $9.90 109,887
2020-11-19 $10.23 $10.23 $9.75 $10.02 $10.02 75,971
2020-11-18 $9.90 $9.97 $9.87 $9.93 $9.93 71,918
2020-11-17 $10.23 $10.23 $9.90 $9.98 $9.98 130,383
2020-11-16 $10.42 $10.42 $10.02 $10.24 $10.24 65,395
2020-11-13 $10.38 $10.38 $9.88 $10.09 $10.09 170,574
2020-11-12 $9.69 $10.18 $9.69 $10.07 $10.07 65,717
2020-11-11 $10.11 $10.15 $9.99 $10.04 $10.04 68,445
2020-11-10 $9.67 $9.80 $9.67 $9.71 $9.71 170,575
2020-11-09 $10.30 $10.40 $10.15 $10.36 $10.36 73,885
2020-11-06 $10.45 $10.75 $9.83 $10.02 $10.02 62,264
2020-11-05 $9.67 $10.07 $9.67 $10.00 $10.00 99,710
2020-11-04 $9.39 $10.06 $9.39 $9.69 $9.69 104,892
2020-11-03 $9.88 $9.88 $9.35 $9.65 $9.65 92,994
2020-11-02 $9.49 $9.62 $9.49 $9.56 $9.56 227,524
2020-10-30 $9.31 $9.35 $9.26 $9.35 $9.35 65,050
2020-10-29 $9.73 $9.73 $9.37 $9.46 $9.46 172,951
2020-10-28 $9.49 $9.64 $9.22 $9.58 $9.58 123,330
2020-10-27 $9.10 $9.48 $9.10 $9.38 $9.38 310,311
2020-10-26 $9.42 $9.45 $9.34 $9.34 $9.34 234,195
2020-10-23 $9.86 $9.86 $9.75 $9.78 $9.78 75,360
2020-10-22 $9.69 $9.72 $9.63 $9.64 $9.64 51,008
2020-10-21 $9.99 $9.99 $9.51 $9.66 $9.66 75,456
2020-10-20 $9.65 $9.71 $9.64 $9.71 $9.71 82,977
2020-10-19 $9.50 $9.62 $9.50 $9.54 $9.54 59,402
2020-10-16 $9.55 $9.58 $9.53 $9.58 $9.58 72,094
2020-10-15 $9.50 $9.56 $9.49 $9.50 $9.50 125,292
2020-10-14 $9.45 $9.66 $9.45 $9.62 $9.62 125,363
2020-10-13 $9.25 $9.28 $9.18 $9.25 $9.25 60,373
2020-10-12 $9.16 $9.25 $9.16 $9.20 $9.20 153,404
2020-10-09 $9.13 $9.15 $9.06 $9.07 $9.07 105,046
2020-10-08 $8.54 $9.18 $8.54 $8.87 $8.87 66,697
2020-10-07 $8.90 $8.90 $8.84 $8.86 $8.86 87,143
2020-10-06 $8.56 $9.03 $8.56 $8.94 $8.94 264,115
2020-10-05 $8.79 $9.20 $8.79 $9.18 $9.18 227,431
2020-10-02 $9.06 $9.12 $9.02 $9.10 $9.10 146,619
2020-10-01 $8.95 $9.05 $8.95 $9.01 $9.01 97,663
2020-09-30 $8.87 $9.04 $8.87 $9.01 $9.01 83,462
2020-09-29 $8.98 $9.07 $8.98 $9.00 $9.00 70,903
2020-09-28 $9.25 $9.25 $9.15 $9.19 $9.19 63,878
2020-09-25 $8.92 $8.95 $8.87 $8.94 $8.94 74,494
2020-09-24 $8.59 $8.99 $8.59 $8.92 $8.92 75,894
2020-09-23 $8.86 $8.97 $8.86 $8.95 $8.95 100,655
2020-09-22 $8.78 $8.79 $8.68 $8.79 $8.79 132,845
2020-09-21 $8.70 $8.79 $8.47 $8.75 $8.75 71,905
2020-09-18 $8.86 $8.87 $8.77 $8.77 $8.77 102,503
2020-09-17 $8.55 $8.71 $8.55 $8.65 $8.65 60,342
2020-09-16 $8.56 $8.79 $8.56 $8.68 $8.68 66,579
2020-09-15 $8.61 $8.64 $8.56 $8.62 $8.62 110,482
2020-09-14 $8.71 $8.80 $8.71 $8.77 $8.77 76,327
2020-09-11 $8.48 $8.66 $8.48 $8.64 $8.64 91,049
2020-09-10 $8.49 $8.53 $8.48 $8.51 $8.51 94,315
2020-09-09 $8.61 $8.61 $8.48 $8.49 $8.49 77,142
2020-09-08 $8.51 $8.52 $8.48 $8.49 $8.49 71,939
2020-09-04 $8.48 $8.66 $8.48 $8.63 $8.63 85,779
2020-09-03 $8.66 $8.90 $8.66 $8.72 $8.72 108,187
2020-09-02 $8.74 $8.98 $8.74 $8.90 $8.90 55,918
2020-09-01 $8.57 $8.75 $8.57 $8.69 $8.69 79,575
2020-08-31 $8.53 $8.79 $8.53 $8.77 $8.77 56,553
2020-08-28 $8.87 $8.87 $8.73 $8.77 $8.77 75,807
2020-08-27 $8.69 $8.83 $8.69 $8.74 $8.74 81,416
2020-08-26 $8.58 $8.80 $8.58 $8.75 $8.75 158,070
2020-08-25 $8.56 $8.75 $8.56 $8.68 $8.68 58,480
2020-08-24 $9.00 $9.00 $8.81 $8.88 $8.88 63,588
2020-08-21 $8.58 $8.78 $8.58 $8.78 $8.78 62,514
2020-08-20 $8.66 $8.86 $8.66 $8.79 $8.79 71,918
2020-08-19 $8.86 $9.00 $8.74 $8.83 $8.83 104,176
2020-08-18 $8.82 $8.94 $8.82 $8.91 $8.91 65,203
2020-08-17 $8.86 $8.86 $8.77 $8.78 $8.78 86,200
2020-08-14 $8.79 $8.79 $8.73 $8.76 $8.76 71,901
2020-08-13 $8.62 $8.71 $8.60 $8.60 $8.60 61,750
2020-08-12 $8.53 $8.55 $8.47 $8.50 $8.50 69,401
2020-08-11 $8.51 $8.51 $8.32 $8.32 $8.32 88,369
2020-08-10 $8.55 $8.56 $8.53 $8.55 $8.55 65,652
2020-08-07 $8.56 $8.56 $8.46 $8.50 $8.50 113,016
2020-08-06 $8.60 $8.60 $8.45 $8.52 $8.52 138,263
2020-08-05 $8.95 $8.95 $8.85 $8.88 $8.88 67,084
2020-08-04 $9.09 $9.09 $9.00 $9.03 $9.03 67,560
2020-08-03 $8.92 $9.05 $8.92 $8.98 $8.98 95,386
2020-07-31 $9.04 $9.05 $8.96 $9.02 $9.02 199,447
2020-07-30 $8.89 $8.96 $8.82 $8.90 $8.90 124,981
2020-07-29 $9.08 $9.08 $8.90 $8.95 $8.95 155,081
2020-07-28 $9.02 $9.05 $8.88 $9.02 $9.02 107,980
2020-07-27 $8.99 $9.12 $8.99 $9.12 $9.12 86,359
2020-07-24 $8.73 $8.84 $8.73 $8.76 $8.76 94,742
2020-07-23 $8.93 $8.93 $8.69 $8.72 $8.72 77,650
2020-07-22 $8.39 $8.81 $8.39 $8.74 $8.74 63,396
2020-07-21 $9.09 $9.09 $8.90 $8.94 $8.94 86,360
2020-07-20 $8.46 $8.89 $8.46 $8.83 $8.83 75,061
2020-07-17 $8.75 $8.76 $8.66 $8.76 $8.76 66,500
2020-07-16 $8.72 $8.75 $8.58 $8.73 $8.73 85,500
2020-07-15 $9.12 $9.12 $8.97 $8.98 $8.98 92,900
2020-07-14 $8.71 $8.73 $8.56 $8.69 $8.69 58,700
2020-07-13 $9.23 $9.23 $9.01 $9.01 $9.01 350,800
2020-07-10 $9.24 $9.28 $9.04 $9.28 $9.28 87,900
2020-07-09 $8.91 $9.09 $8.91 $9.09 $9.09 65,700
2020-07-08 $8.90 $9.01 $8.87 $8.97 $8.97 232,200
2020-07-07 $9.01 $9.01 $8.78 $8.82 $8.82 113,600
2020-07-06 $8.73 $8.73 $8.62 $8.68 $8.68 339,100
2020-07-02 $8.34 $8.37 $8.27 $8.27 $8.27 156,400
2020-07-01 $8.04 $8.23 $8.04 $8.19 $8.19 573,700
2020-06-30 $7.98 $8.18 $7.98 $8.13 $8.13 901,000
2020-06-29 $8.21 $8.25 $8.19 $8.22 $8.22 521,980
2020-06-26 $8.30 $8.40 $8.19 $8.23 $8.23 63,657
2020-06-25 $8.31 $8.36 $8.23 $8.32 $8.32 69,047
2020-06-24 $8.13 $8.13 $7.99 $8.00 $8.00 85,501
2020-06-23 $8.42 $8.42 $8.13 $8.24 $8.24 93,256
2020-06-22 $8.05 $8.26 $8.05 $8.13 $8.13 75,454
2020-06-19 $8.32 $8.32 $8.11 $8.18 $8.18 89,534
2020-06-18 $7.99 $8.01 $7.86 $7.98 $7.98 101,033
2020-06-17 $7.86 $7.94 $7.80 $7.90 $7.90 83,155
2020-06-16 $7.69 $7.81 $7.69 $7.75 $7.75 124,243
2020-06-15 $7.73 $7.85 $7.64 $7.85 $7.85 86,334
2020-06-12 $7.55 $7.63 $7.50 $7.59 $7.59 139,699
2020-06-11 $7.60 $7.72 $7.54 $7.59 $7.59 156,376
2020-06-10 $7.50 $7.61 $7.47 $7.55 $7.55 331,670
2020-06-09 $7.34 $7.43 $7.34 $7.38 $7.38 130,466
2020-06-08 $7.39 $7.39 $7.23 $7.34 $7.34 180,252
2020-06-05 $7.41 $7.60 $7.41 $7.60 $7.60 85,244
2020-06-04 $7.57 $7.73 $7.57 $7.69 $7.69 83,050
2020-06-03 $7.80 $7.80 $7.45 $7.54 $7.54 63,492
2020-06-02 $7.63 $7.63 $7.49 $7.51 $7.51 129,672
2020-06-01 $7.26 $7.65 $7.26 $7.59 $7.59 284,640
2020-05-29 $7.37 $7.53 $7.37 $7.44 $7.44 263,484
2020-05-28 $7.56 $7.56 $7.40 $7.40 $7.40 96,653
2020-05-27 $7.31 $7.51 $7.31 $7.45 $7.45 126,372
2020-05-26 $7.66 $7.66 $7.32 $7.41 $7.41 121,701
2020-05-22 $7.56 $7.56 $7.44 $7.49 $7.49 89,947
2020-05-21 $7.44 $7.53 $7.36 $7.46 $7.46 140,803
2020-05-20 $7.55 $7.60 $7.50 $7.52 $7.52 177,121
2020-05-19 $7.41 $7.58 $7.41 $7.42 $7.42 128,432
2020-05-18 $7.30 $7.77 $7.30 $7.71 $7.71 214,265
2020-05-15 $7.48 $7.59 $7.45 $7.48 $7.48 118,974
2020-05-14 $7.66 $7.70 $7.40 $7.61 $7.61 150,749
2020-05-13 $7.25 $7.39 $7.24 $7.26 $7.26 138,166
2020-05-12 $7.27 $7.42 $7.27 $7.32 $7.32 140,042
2020-05-11 $7.23 $7.36 $7.23 $7.25 $7.25 112,726
2020-05-08 $7.61 $7.61 $7.48 $7.51 $7.51 129,130
2020-05-07 $7.61 $7.61 $7.35 $7.47 $7.47 170,767
2020-05-06 $7.43 $7.47 $7.39 $7.41 $7.41 140,851
2020-05-05 $7.39 $7.48 $7.39 $7.44 $7.44 122,370
2020-05-04 $7.44 $7.44 $7.29 $7.34 $7.34 161,064
2020-05-01 $7.27 $7.52 $7.27 $7.36 $7.36 134,936
2020-04-30 $7.34 $7.51 $7.25 $7.31 $7.31 111,296
2020-04-29 $7.59 $7.72 $7.46 $7.57 $7.57 113,322
2020-04-28 $7.40 $7.54 $7.40 $7.48 $7.48 137,698
2020-04-27 $7.45 $7.60 $7.45 $7.56 $7.56 281,566
2020-04-24 $7.15 $7.65 $7.15 $7.46 $7.46 164,482
2020-04-23 $7.40 $7.67 $7.40 $7.54 $7.54 131,999
2020-04-22 $7.69 $7.69 $7.45 $7.55 $7.55 132,992
2020-04-21 $7.21 $7.49 $7.21 $7.34 $7.34 205,588
2020-04-20 $7.73 $7.73 $7.50 $7.54 $7.54 233,095
2020-04-17 $7.52 $7.78 $7.52 $7.66 $7.66 138,509
2020-04-16 $7.38 $7.76 $7.38 $7.68 $7.68 288,883
2020-04-15 $7.25 $7.76 $7.25 $7.65 $7.65 151,310
2020-04-14 $7.63 $7.63 $7.39 $7.41 $7.41 275,149
2020-04-13 $6.92 $7.74 $6.92 $7.42 $7.42 224,599
2020-04-09 $7.35 $7.74 $7.35 $7.41 $7.41 165,069
2020-04-08 $7.24 $7.83 $7.24 $7.55 $7.55 228,023
2020-04-07 $8.12 $8.12 $7.61 $7.67 $7.67 237,509
2020-04-06 $7.27 $7.73 $7.27 $7.69 $7.69 369,887
2020-04-03 $7.32 $7.54 $7.32 $7.38 $7.38 205,544
2020-04-02 $7.40 $7.47 $7.08 $7.32 $7.32 213,800
2020-04-01 $7.52 $7.52 $6.95 $7.14 $7.14 202,962
2020-03-31 $7.90 $7.90 $7.00 $7.40 $7.40 176,902
2020-03-30 $7.16 $7.56 $7.16 $7.40 $7.40 217,691
2020-03-27 $6.57 $7.25 $6.45 $7.19 $7.19 214,209
2020-03-26 $6.42 $7.18 $6.42 $7.16 $7.16 273,658
2020-03-25 $7.25 $7.25 $6.09 $6.54 $6.54 190,009
2020-03-24 $6.08 $6.93 $6.08 $6.74 $6.74 226,433
2020-03-23 $6.18 $7.14 $6.18 $6.40 $6.40 397,485
2020-03-20 $6.49 $7.11 $6.28 $6.75 $6.75 285,091
2020-03-19 $6.54 $7.06 $6.40 $6.77 $6.77 273,719
2020-03-18 $5.99 $7.02 $5.99 $6.64 $6.64 294,986
2020-03-17 $5.73 $6.25 $5.73 $6.23 $6.23 355,605
2020-03-16 $5.20 $5.88 $5.20 $5.69 $5.69 339,096
2020-03-13 $5.93 $6.25 $5.82 $6.03 $6.03 352,431
2020-03-12 $6.14 $6.24 $5.87 $6.01 $6.01 661,552
2020-03-11 $6.40 $6.75 $6.40 $6.71 $6.71 161,553
2020-03-10 $6.72 $6.87 $6.57 $6.87 $6.87 286,288
2020-03-09 $6.40 $6.70 $6.40 $6.55 $6.55 125,042
2020-03-06 $6.41 $6.73 $6.41 $6.67 $6.67 197,137
2020-03-05 $6.46 $6.58 $6.46 $6.58 $6.58 215,937
2020-03-04 $6.16 $6.47 $6.16 $6.40 $6.40 314,723
2020-03-03 $6.54 $6.57 $6.38 $6.46 $6.46 243,900
2020-03-02 $6.31 $6.83 $6.31 $6.63 $6.63 214,493
2020-02-28 $6.29 $6.49 $6.29 $6.40 $6.40 201,066
2020-02-27 $6.95 $6.95 $6.50 $6.75 $6.75 168,557
2020-02-26 $6.72 $7.02 $6.72 $6.95 $6.95 216,670
2020-02-25 $6.56 $6.80 $6.56 $6.73 $6.73 341,956
2020-02-24 $6.59 $6.88 $6.59 $6.78 $6.78 116,225
2020-02-21 $7.02 $7.02 $6.76 $6.88 $6.88 304,389
2020-02-20 $7.09 $7.13 $7.06 $7.09 $7.09 209,383
2020-02-19 $7.21 $7.21 $7.14 $7.17 $7.17 74,322
2020-02-18 $7.03 $7.27 $7.03 $7.15 $7.15 121,293
2020-02-14 $7.10 $7.10 $6.96 $7.04 $7.04 83,267
2020-02-13 $6.83 $7.08 $6.83 $7.08 $7.08 87,207
2020-02-12 $6.69 $6.77 $6.64 $6.77 $6.77 916,894
2020-02-11 $7.09 $7.09 $6.97 $7.00 $7.00 68,338
2020-02-10 $6.90 $7.05 $6.90 $6.97 $6.97 71,311
2020-02-07 $6.52 $6.64 $6.50 $6.56 $6.56 109,862
2020-02-06 $6.84 $6.84 $6.76 $6.81 $6.81 77,158
2020-02-05 $6.99 $6.99 $6.82 $6.86 $6.86 127,426
2020-02-04 $7.13 $7.13 $6.99 $7.00 $7.00 150,741
2020-02-03 $7.02 $7.02 $6.96 $6.96 $6.96 84,552
2020-01-31 $6.72 $6.92 $6.72 $6.86 $6.86 135,191
2020-01-30 $6.69 $6.99 $6.69 $6.91 $6.91 120,290
2020-01-29 $6.92 $6.94 $6.90 $6.94 $6.94 117,019
2020-01-28 $6.76 $6.83 $6.75 $6.81 $6.81 112,062
2020-01-27 $6.73 $6.83 $6.73 $6.79 $6.79 295,686
2020-01-24 $6.81 $6.85 $6.74 $6.78 $6.78 149,512
2020-01-23 $6.80 $6.80 $6.74 $6.79 $6.79 95,874
2020-01-22 $6.73 $6.73 $6.65 $6.68 $6.68 208,032
2020-01-21 $6.80 $6.80 $6.69 $6.69 $6.69 107,835
2020-01-17 $6.74 $6.83 $6.74 $6.80 $6.80 102,645
2020-01-16 $6.88 $6.93 $6.87 $6.93 $6.93 461,208
2020-01-15 $7.00 $7.00 $6.93 $6.93 $6.93 169,054
2020-01-14 $7.06 $7.06 $6.99 $7.03 $7.03 293,578
2020-01-13 $6.86 $6.95 $6.86 $6.95 $6.95 296,755
2020-01-10 $7.09 $7.09 $6.91 $6.93 $6.93 2,525,933
2020-01-09 $6.92 $6.96 $6.86 $6.96 $6.96 3,302,201
2020-01-08 $6.89 $6.91 $6.84 $6.90 $6.90 1,029,358
2020-01-07 $6.88 $6.88 $6.74 $6.84 $6.84 1,116,279
2020-01-06 $6.76 $6.89 $6.76 $6.84 $6.84 4,286,983
2020-01-03 $6.60 $6.89 $6.60 $6.87 $6.87 69,782
2020-01-02 $6.60 $6.98 $6.60 $6.89 $6.89 98,239
2019-12-31 $6.80 $6.92 $6.80 $6.83 $6.83 64,967
2019-12-30 $6.93 $6.93 $6.78 $6.86 $6.86 1,943,807
2019-12-27 $6.84 $6.84 $6.78 $6.81 $6.81 355,990
2019-12-26 $6.70 $6.91 $6.70 $6.85 $6.85 41,069
2019-12-24 $6.82 $6.97 $6.81 $6.89 $6.89 179,489
2019-12-23 $6.61 $6.85 $6.61 $6.84 $6.84 120,978
2019-12-20 $6.88 $6.88 $6.76 $6.82 $6.82 244,994
2019-12-19 $6.75 $6.86 $6.75 $6.80 $6.80 4,654,025
2019-12-18 $6.78 $6.86 $6.78 $6.79 $6.79 174,509
2019-12-17 $6.67 $6.87 $6.67 $6.85 $6.85 110,685
2019-12-16 $6.54 $6.72 $6.54 $6.68 $6.68 55,345
2019-12-13 $6.47 $6.59 $6.37 $6.57 $6.57 60,207
2019-12-12 $6.49 $6.57 $6.49 $6.54 $6.54 59,829
2019-12-11 $6.55 $6.55 $6.41 $6.45 $6.45 77,145
2019-12-10 $6.25 $6.47 $6.25 $6.42 $6.42 104,700
2019-12-09 $6.24 $6.41 $6.24 $6.36 $6.36 99,556
2019-12-06 $6.35 $6.48 $6.35 $6.40 $6.40 140,731
2019-12-05 $6.31 $6.53 $6.30 $6.36 $6.36 107,674
2019-12-04 $6.53 $6.61 $6.53 $6.59 $6.59 68,815
2019-12-03 $6.46 $6.67 $6.46 $6.67 $6.67 48,114
2019-12-02 $6.57 $6.61 $6.54 $6.59 $6.59 98,323
2019-11-29 $6.46 $6.61 $6.46 $6.56 $6.56 53,791
2019-11-27 $6.36 $6.55 $6.36 $6.49 $6.49 105,680
2019-11-26 $6.60 $6.60 $6.41 $6.43 $6.43 82,566
2019-11-25 $6.43 $6.51 $6.43 $6.47 $6.47 55,736
2019-11-22 $6.50 $6.50 $6.41 $6.44 $6.44 53,311
2019-11-21 $6.38 $6.50 $6.38 $6.46 $6.46 80,378
2019-11-20 $6.30 $6.47 $6.30 $6.43 $6.43 383,191
2019-11-19 $6.21 $6.31 $6.21 $6.30 $6.30 291,577
2019-11-18 $6.17 $6.34 $6.17 $6.33 $6.33 152,498
2019-11-15 $6.34 $6.35 $6.28 $6.32 $6.32 55,654
2019-11-14 $6.30 $6.34 $6.16 $6.31 $6.31 67,558
2019-11-13 $6.14 $6.38 $6.14 $6.27 $6.27 58,455
2019-11-12 $6.17 $6.21 $6.17 $6.18 $6.18 99,494
2019-11-11 $6.26 $6.38 $6.22 $6.24 $6.24 112,181
2019-11-08 $6.72 $6.72 $6.54 $6.61 $6.61 45,530
2019-11-07 $6.76 $6.81 $6.72 $6.77 $6.77 42,328
2019-11-06 $6.78 $6.80 $6.74 $6.78 $6.78 33,544
2019-11-05 $6.69 $6.81 $6.69 $6.77 $6.77 30,479
2019-11-04 $6.83 $6.89 $6.82 $6.86 $6.86 49,971
2019-11-01 $6.83 $6.95 $6.81 $6.84 $6.84 39,271
2019-10-31 $6.94 $6.94 $6.71 $6.81 $6.81 84,638
2019-10-30 $6.83 $6.89 $6.81 $6.87 $6.87 46,731
2019-10-29 $6.69 $6.69 $6.62 $6.66 $6.66 38,685
2019-10-28 $6.50 $6.63 $6.50 $6.59 $6.59 50,954
2019-10-25 $6.47 $6.64 $6.47 $6.63 $6.63 44,651
2019-10-24 $6.52 $6.58 $6.50 $6.53 $6.53 77,071
2019-10-23 $6.65 $6.65 $6.47 $6.53 $6.53 74,056
2019-10-22 $6.50 $6.53 $6.44 $6.44 $6.44 34,389
2019-10-21 $6.45 $6.47 $6.42 $6.45 $6.45 434,581
2019-10-18 $6.47 $6.47 $6.40 $6.44 $6.44 85,041
2019-10-17 $6.32 $6.53 $6.32 $6.47 $6.47 75,425
2019-10-16 $6.46 $6.49 $6.31 $6.41 $6.41 132,017
2019-10-15 $6.51 $6.55 $6.49 $6.50 $6.50 74,839
2019-10-14 $6.32 $6.48 $6.32 $6.47 $6.47 57,033
2019-10-11 $6.55 $6.55 $6.43 $6.49 $6.49 68,412
2019-10-10 $6.43 $6.47 $6.41 $6.42 $6.42 92,583
2019-10-09 $6.38 $6.44 $6.38 $6.42 $6.42 66,349
2019-10-08 $6.43 $6.43 $6.30 $6.32 $6.32 74,922
2019-10-07 $6.30 $6.34 $6.27 $6.27 $6.27 84,905
2019-10-04 $6.25 $6.30 $6.23 $6.28 $6.28 48,695
2019-10-03 $6.25 $6.34 $6.25 $6.31 $6.31 74,174
2019-10-02 $6.30 $6.30 $6.23 $6.24 $6.24 55,413
2019-10-01 $6.37 $6.37 $6.26 $6.33 $6.33 96,377
2019-09-30 $6.37 $6.39 $6.35 $6.39 $6.39 71,214
2019-09-27 $6.25 $6.45 $6.25 $6.41 $6.41 125,100
2019-09-26 $6.43 $6.49 $6.42 $6.45 $6.45 217,811
2019-09-25 $6.44 $6.44 $6.37 $6.41 $6.41 76,726
2019-09-24 $6.38 $6.40 $6.37 $6.40 $6.40 71,351
2019-09-23 $6.18 $6.19 $6.16 $6.19 $6.19 85,032
2019-09-20 $6.20 $6.20 $6.12 $6.20 $6.20 75,456
2019-09-19 $6.23 $6.24 $6.19 $6.19 $6.19 145,198
2019-09-18 $6.25 $6.25 $6.03 $6.05 $6.05 69,110
2019-09-17 $5.86 $6.15 $5.86 $6.03 $6.03 75,844
2019-09-16 $6.17 $6.33 $6.17 $6.30 $6.30 50,983
2019-09-13 $6.23 $6.33 $6.23 $6.30 $6.30 188,855
2019-09-12 $6.38 $6.38 $6.18 $6.23 $6.23 55,821
2019-09-11 $6.20 $6.21 $6.18 $6.19 $6.19 63,024
2019-09-10 $6.00 $6.08 $6.00 $6.04 $6.04 94,389
2019-09-09 $6.34 $6.34 $6.12 $6.18 $6.18 66,294
2019-09-06 $6.04 $6.25 $6.04 $6.14 $6.14 63,478
2019-09-05 $6.15 $6.22 $6.09 $6.22 $6.22 53,506
2019-09-04 $6.11 $6.20 $6.06 $6.10 $6.10 148,808
2019-09-03 $6.29 $6.29 $6.11 $6.15 $6.15 134,341
2019-08-30 $6.09 $6.11 $6.06 $6.09 $6.09 62,264
2019-08-29 $6.42 $6.42 $5.98 $6.18 $6.18 97,562
2019-08-28 $6.02 $6.03 $5.97 $5.98 $5.98 218,660
2019-08-27 $5.73 $5.84 $5.73 $5.81 $5.81 91,577
2019-08-26 $5.88 $5.88 $5.83 $5.84 $5.84 178,040
2019-08-23 $5.98 $5.98 $5.76 $5.76 $5.76 41,257
2019-08-22 $5.83 $5.84 $5.80 $5.84 $5.84 42,034
2019-08-21 $5.89 $5.89 $5.84 $5.85 $5.85 47,185
2019-08-20 $5.80 $5.90 $5.80 $5.86 $5.86 65,585
2019-08-19 $6.02 $6.02 $5.85 $5.85 $5.85 54,154
2019-08-16 $5.87 $5.90 $5.84 $5.89 $5.89 88,866
2019-08-15 $5.77 $5.90 $5.77 $5.86 $5.86 143,372
2019-08-14 $5.78 $5.78 $5.73 $5.75 $5.75 101,603
2019-08-13 $5.87 $6.02 $5.87 $5.90 $5.90 99,906
2019-08-12 $5.83 $5.84 $5.79 $5.81 $5.81 100,410
2019-08-09 $5.82 $5.86 $5.82 $5.83 $5.83 113,169
2019-08-08 $5.67 $5.80 $5.50 $5.50 $5.50 125,217
2019-08-07 $5.56 $5.70 $5.56 $5.67 $5.67 82,200
2019-08-06 $5.50 $5.59 $5.47 $5.50 $5.50 172,934
2019-08-05 $5.58 $5.72 $5.53 $5.53 $5.53 78,114
2019-08-02 $5.49 $5.61 $5.49 $5.58 $5.58 109,929
2019-08-01 $5.69 $5.69 $5.51 $5.56 $5.56 133,080
2019-07-31 $5.72 $5.74 $5.62 $5.62 $5.62 89,106
2019-07-30 $5.85 $5.85 $5.74 $5.77 $5.77 108,922
2019-07-29 $5.94 $5.98 $5.83 $5.93 $5.93 367,276
2019-07-26 $5.91 $5.96 $5.90 $5.96 $5.96 52,394
2019-07-25 $5.91 $6.02 $5.85 $5.85 $5.85 69,722
2019-07-24 $5.95 $6.09 $5.90 $5.98 $5.98 63,056
2019-07-23 $5.88 $5.94 $5.87 $5.90 $5.90 113,882
2019-07-22 $5.98 $5.98 $5.87 $5.88 $5.88 54,096
2019-07-19 $6.01 $6.02 $5.90 $5.94 $5.94 315,768
2019-07-18 $5.77 $5.86 $5.77 $5.82 $5.82 114,338
2019-07-17 $5.94 $5.94 $5.83 $5.86 $5.86 51,897
2019-07-16 $6.01 $6.01 $5.82 $5.86 $5.86 85,797
2019-07-15 $5.73 $5.93 $5.73 $5.93 $5.93 74,852
2019-07-12 $5.99 $5.99 $5.88 $5.92 $5.92 69,521
2019-07-11 $5.90 $5.95 $5.90 $5.92 $5.92 104,464
2019-07-10 $5.85 $5.99 $5.85 $5.94 $5.94 99,747
2019-07-09 $6.05 $6.05 $5.97 $5.98 $5.98 73,357
2019-07-08 $6.04 $6.16 $6.04 $6.09 $6.09 74,133
2019-07-05 $6.26 $6.26 $6.09 $6.15 $6.15 70,476
2019-07-03 $5.83 $6.11 $5.83 $5.99 $5.99 52,031
2019-07-02 $6.08 $6.10 $6.07 $6.10 $6.10 53,721
2019-07-01 $6.14 $6.24 $6.08 $6.12 $6.12 64,469
2019-06-28 $6.00 $6.04 $5.99 $6.04 $6.04 119,695
2019-06-27 $5.85 $5.95 $5.81 $5.92 $5.92 50,535
2019-06-26 $5.98 $6.01 $5.95 $5.99 $5.99 83,760
2019-06-25 $6.05 $6.05 $5.99 $6.02 $6.02 102,933
2019-06-24 $6.11 $6.11 $5.93 $6.01 $6.01 314,506
2019-06-21 $6.01 $6.15 $6.01 $6.12 $6.12 69,725
2019-06-20 $6.29 $6.33 $6.26 $6.32 $6.32 272,259
2019-06-19 $6.22 $6.26 $6.16 $6.20 $6.20 133,507
2019-06-18 $6.28 $6.29 $6.27 $6.29 $6.29 46,921
2019-06-17 $6.19 $6.27 $6.19 $6.23 $6.23 123,064
2019-06-14 $6.29 $6.29 $6.23 $6.25 $6.25 61,980
2019-06-13 $6.17 $6.25 $6.17 $6.23 $6.23 69,788
2019-06-12 $6.17 $6.21 $6.12 $6.13 $6.13 83,371
2019-06-11 $6.17 $6.22 $6.16 $6.19 $6.19 86,787
2019-06-10 $6.14 $6.19 $6.14 $6.14 $6.14 59,169
2019-06-07 $5.91 $6.10 $5.91 $6.08 $6.08 38,418
2019-06-06 $6.14 $6.14 $5.92 $6.01 $6.01 40,152
2019-06-05 $6.00 $6.04 $5.98 $5.98 $5.98 76,705
2019-06-04 $5.76 $6.02 $5.76 $6.00 $6.00 136,653
2019-06-03 $6.08 $6.08 $5.96 $6.01 $6.01 83,644
2019-05-31 $5.83 $6.05 $5.83 $6.01 $6.01 82,830
2019-05-30 $6.03 $6.03 $5.89 $5.96 $5.96 59,181
2019-05-29 $6.03 $6.12 $5.98 $5.99 $5.99 57,471
2019-05-28 $6.02 $6.26 $6.02 $6.14 $6.14 64,580
2019-05-24 $6.25 $6.25 $6.15 $6.22 $6.22 51,451
2019-05-23 $6.10 $6.20 $6.10 $6.14 $6.14 80,000
2019-05-22 $6.15 $6.21 $6.10 $6.13 $6.13 49,660
2019-05-21 $6.15 $6.20 $6.14 $6.19 $6.19 37,859
2019-05-20 $6.21 $6.21 $6.13 $6.15 $6.15 34,993
2019-05-17 $6.16 $6.21 $6.14 $6.20 $6.20 41,689
2019-05-16 $6.00 $6.22 $6.00 $6.17 $6.17 100,100
2019-05-15 $6.16 $6.20 $6.11 $6.20 $6.20 61,673
2019-05-14 $6.31 $6.31 $6.20 $6.27 $6.27 93,467
2019-05-13 $6.08 $6.55 $6.08 $6.28 $6.28 50,755
2019-05-10 $6.47 $6.49 $6.35 $6.45 $6.45 53,745
2019-05-09 $6.20 $6.42 $6.20 $6.39 $6.39 42,191
2019-05-08 $6.48 $6.49 $6.45 $6.45 $6.45 51,338
2019-05-07 $6.57 $6.68 $6.57 $6.59 $6.59 45,925
2019-05-06 $6.66 $6.70 $6.62 $6.69 $6.69 49,060
2019-05-03 $6.55 $6.78 $6.55 $6.67 $6.67 55,729
2019-05-02 $6.58 $6.69 $6.58 $6.66 $6.66 36,138
2019-05-01 $6.74 $6.74 $6.63 $6.68 $6.68 44,599
2019-04-30 $6.68 $6.69 $6.62 $6.64 $6.64 63,522
2019-04-29 $6.64 $6.66 $6.62 $6.62 $6.62 56,002
2019-04-26 $6.66 $6.66 $6.56 $6.64 $6.64 56,095
2019-04-25 $6.35 $6.70 $6.35 $6.59 $6.59 55,569
2019-04-24 $6.62 $6.62 $6.50 $6.58 $6.58 451,410
2019-04-23 $6.63 $6.63 $6.51 $6.62 $6.62 193,096
2019-04-22 $6.62 $6.62 $6.52 $6.60 $6.60 54,461
2019-04-18 $6.58 $6.64 $6.54 $6.59 $6.59 62,899
2019-04-17 $6.61 $6.61 $6.51 $6.52 $6.52 102,730
2019-04-16 $6.69 $6.69 $6.55 $6.60 $6.60 1,545,092
2019-04-15 $6.50 $6.63 $6.49 $6.63 $6.63 531,380
2019-04-12 $6.48 $6.48 $6.37 $6.38 $6.38 23,809
2019-04-11 $6.49 $6.49 $6.39 $6.44 $6.44 48,679
2019-04-10 $6.55 $6.57 $6.32 $6.53 $6.53 1,470,991
2019-04-09 $6.51 $6.51 $6.40 $6.43 $6.43 32,069
2019-04-08 $6.32 $6.41 $6.32 $6.38 $6.38 41,977
2019-04-05 $6.33 $6.35 $6.27 $6.33 $6.33 57,263
2019-04-04 $6.52 $6.52 $6.42 $6.44 $6.44 151,084
2019-04-03 $6.52 $6.52 $6.20 $6.41 $6.41 1,565,654
2019-04-02 $6.80 $6.80 $6.26 $6.30 $6.30 165,542
2019-04-01 $6.87 $6.90 $6.63 $6.78 $6.78 27,261
2019-03-29 $7.00 $7.00 $6.71 $6.83 $6.83 35,539
2019-03-28 $6.75 $6.83 $6.65 $6.75 $6.75 82,154
2019-03-27 $7.00 $7.00 $6.50 $6.81 $6.81 63,102
2019-03-26 $6.54 $6.90 $6.54 $6.76 $6.76 109,343
2019-03-25 $6.72 $7.05 $6.51 $6.90 $6.90 34,019
2019-03-22 $7.18 $7.18 $6.76 $6.81 $6.81 78,168
2019-03-21 $7.13 $7.34 $6.75 $6.83 $6.83 164,975
2019-03-20 $6.75 $7.50 $6.75 $7.07 $7.07 43,938
2019-03-19 $6.94 $9.99 $6.85 $6.86 $6.86 47,369
2019-03-18 $6.98 $7.10 $6.59 $6.94 $6.94 58,433
2019-03-15 $7.78 $7.80 $6.76 $7.01 $7.01 119,669
2019-03-14 $8.29 $10.25 $7.66 $7.72 $7.72 237,405
2019-03-13 $9.00 $9.00 $7.85 $7.90 $7.90 71,555
2019-03-12 $7.07 $8.21 $7.07 $8.15 $8.15 58,016
2019-03-11 $9.75 $9.75 $7.57 $7.90 $7.90 73,404
2019-03-08 $6.77 $8.00 $6.70 $7.62 $7.62 356,584
2019-03-07 $10.00 $10.00 $6.51 $7.37 $7.37 292,253
2019-03-06 $6.43 $7.36 $6.07 $7.20 $7.20 3,842,321
2019-03-05 $6.15 $6.46 $6.15 $6.38 $6.38 54,747
2019-03-04 $6.19 $6.46 $6.19 $6.41 $6.41 56,997
2019-03-01 $6.41 $6.41 $6.29 $6.36 $6.36 63,215
2019-02-28 $6.93 $6.93 $6.45 $6.46 $6.46 666,814
2019-02-27 $6.63 $6.63 $6.53 $6.59 $6.59 1,121,577
2019-02-26 $6.64 $6.64 $6.56 $6.56 $6.56 1,930,240
2019-02-25 $6.71 $6.71 $6.53 $6.60 $6.60 65,401
2019-02-22 $6.56 $6.56 $6.44 $6.45 $6.45 1,779,841
2019-02-21 $6.57 $6.57 $6.44 $6.47 $6.47 1,746,546
2019-02-20 $6.59 $6.59 $6.42 $6.46 $6.46 2,016,406
2019-02-19 $6.52 $6.52 $6.39 $6.44 $6.44 1,400,817
2019-02-15 $6.50 $6.50 $6.16 $6.44 $6.44 124,884
2019-02-14 $6.00 $6.34 $6.00 $6.25 $6.25 84,340
2019-02-13 $6.45 $6.45 $6.14 $6.35 $6.35 532,790
2019-02-12 $6.47 $6.47 $6.30 $6.33 $6.33 36,431
2019-02-11 $6.36 $6.36 $6.21 $6.25 $6.25 26,464
2019-02-08 $6.26 $6.26 $6.12 $6.24 $6.24 1,586,452
2019-02-07 $6.47 $6.47 $6.31 $6.34 $6.34 1,378,606
2019-02-06 $6.41 $6.41 $6.32 $6.35 $6.35 1,248,116
2019-02-05 $6.34 $6.34 $6.25 $6.31 $6.31 90,713
2019-02-04 $6.19 $6.19 $6.03 $6.18 $6.18 65,448
2019-02-01 $6.28 $6.28 $6.17 $6.18 $6.18 99,696
2019-01-31 $6.02 $6.26 $6.02 $6.26 $6.26 174,159
2019-01-30 $6.24 $6.24 $6.03 $6.12 $6.12 60,973
2019-01-29 $5.96 $5.98 $5.94 $5.95 $5.95 104,914
2019-01-28 $6.09 $6.09 $5.95 $5.97 $5.97 67,231
2019-01-25 $6.00 $6.00 $5.93 $5.95 $5.95 31,328
2019-01-24 $5.92 $5.98 $5.78 $5.97 $5.97 27,497
2019-01-23 $5.92 $6.00 $5.92 $5.98 $5.98 44,180
2019-01-22 $6.21 $6.25 $6.16 $6.18 $6.18 62,821
2019-01-18 $6.33 $6.35 $6.32 $6.34 $6.34 26,604
2019-01-17 $6.24 $6.26 $6.22 $6.25 $6.25 28,787
2019-01-16 $6.23 $6.27 $6.22 $6.24 $6.24 53,201
2019-01-15 $5.78 $6.10 $5.78 $6.04 $6.04 84,736
2019-01-14 $6.28 $6.32 $6.27 $6.28 $6.28 36,840
2019-01-11 $6.35 $6.35 $6.25 $6.28 $6.28 40,603
2019-01-10 $6.12 $6.15 $6.12 $6.14 $6.14 23,765
2019-01-09 $6.32 $6.34 $6.28 $6.31 $6.31 20,772
2019-01-08 $6.22 $6.27 $6.21 $6.26 $6.26 71,035
2019-01-07 $6.50 $6.60 $6.50 $6.56 $6.56 41,790
2019-01-04 $6.50 $6.64 $6.50 $6.63 $6.63 51,867
2019-01-03 $6.66 $6.66 $6.59 $6.60 $6.60 70,869
2019-01-02 $6.47 $6.60 $6.47 $6.59 $6.59 57,621
2018-12-31 $6.65 $6.65 $6.51 $6.60 $6.60 98,053
2018-12-28 $6.62 $6.62 $6.47 $6.60 $6.60 145,493
2018-12-27 $6.47 $6.60 $6.32 $6.53 $6.53 175,504
2018-12-26 $6.06 $6.40 $5.94 $6.38 $6.38 262,259
2018-12-24 $5.89 $6.26 $5.89 $6.03 $6.03 38,896
2018-12-21 $5.88 $6.20 $5.88 $6.11 $6.11 79,624
2018-12-20 $6.50 $6.50 $6.35 $6.43 $6.43 45,051
2018-12-19 $6.45 $6.48 $6.35 $6.37 $6.37 107,106
2018-12-18 $6.42 $6.42 $6.27 $6.30 $6.30 86,667
2018-12-17 $6.26 $6.27 $6.14 $6.16 $6.16 75,159
2018-12-14 $6.25 $6.38 $6.25 $6.31 $6.31 869,185
2018-12-13 $6.11 $6.32 $6.11 $6.30 $6.30 146,042
2018-12-12 $6.59 $6.59 $6.47 $6.49 $6.49 52,504
2018-12-11 $6.21 $6.42 $6.21 $6.35 $6.35 84,126
2018-12-10 $6.32 $6.35 $6.28 $6.33 $6.33 60,058
2018-12-07 $6.54 $6.54 $6.40 $6.41 $6.41 52,092
2018-12-06 $6.04 $6.35 $6.04 $6.34 $6.34 33,580
2018-12-04 $6.40 $6.41 $6.31 $6.32 $6.32 38,592
2018-12-03 $6.21 $6.39 $6.21 $6.39 $6.39 24,635
2018-11-30 $6.39 $6.39 $6.27 $6.33 $6.33 49,617
2018-11-29 $6.23 $6.25 $6.22 $6.23 $6.23 13,837
2018-11-28 $6.08 $6.21 $6.07 $6.20 $6.20 63,494
2018-11-27 $6.17 $6.22 $6.13 $6.18 $6.18 38,047
2018-11-26 $6.16 $6.16 $6.12 $6.15 $6.15 24,167
2018-11-23 $6.04 $6.11 $6.03 $6.07 $6.07 10,435
2018-11-21 $6.08 $6.09 $5.96 $6.00 $6.00 25,630
2018-11-20 $5.98 $5.98 $5.87 $5.90 $5.90 28,517
2018-11-19 $6.06 $6.06 $5.96 $5.97 $5.97 62,728
2018-11-16 $6.01 $6.02 $5.99 $6.01 $6.01 14,484
2018-11-15 $5.91 $5.94 $5.89 $5.93 $5.93 30,261
2018-11-14 $5.78 $5.81 $5.75 $5.78 $5.78 68,177
2018-11-13 $5.65 $5.67 $5.58 $5.62 $5.62 2,559,195
2018-11-12 $5.56 $5.59 $5.53 $5.56 $5.56 153,993
2018-11-09 $5.52 $5.56 $5.47 $5.52 $5.52 10,780
2018-11-08 $5.63 $5.65 $5.52 $5.59 $5.59 9,930
2018-11-07 $5.43 $5.53 $5.43 $5.52 $5.52 55,274
2018-11-06 $5.71 $5.73 $5.62 $5.67 $5.67 50,173
2018-11-05 $5.73 $5.74 $5.73 $5.74 $5.74 52,985
2018-11-02 $5.41 $5.54 $5.41 $5.45 $5.45 57,532
2018-11-01 $5.41 $5.44 $5.40 $5.40 $5.40 858,165
2018-10-31 $5.44 $5.46 $5.44 $5.45 $5.45 40,956
2018-10-30 $5.22 $5.36 $5.22 $5.34 $5.34 33,002
2018-10-29 $5.36 $5.36 $5.26 $5.30 $5.30 38,144
2018-10-26 $5.36 $5.41 $5.34 $5.39 $5.39 14,446
2018-10-25 $5.47 $5.51 $5.44 $5.48 $5.48 18,351
2018-10-24 $5.61 $5.62 $5.51 $5.56 $5.56 18,919
2018-10-23 $5.61 $5.64 $5.54 $5.62 $5.62 33,680
2018-10-22 $5.77 $5.79 $5.76 $5.78 $5.78 21,182
2018-10-19 $5.85 $5.85 $5.79 $5.81 $5.81 17,133
2018-10-18 $5.80 $5.85 $5.77 $5.79 $5.79 10,853
2018-10-17 $5.92 $5.93 $5.86 $5.91 $5.91 41,522
2018-10-16 $5.90 $5.94 $5.87 $5.92 $5.92 72,990
2018-10-15 $5.93 $5.93 $5.75 $5.91 $5.91 7,507
2018-10-12 $5.94 $6.00 $5.85 $5.92 $5.92 15,137
2018-10-11 $5.96 $5.96 $5.86 $5.91 $5.91 11,690
2018-10-10 $6.02 $6.04 $5.98 $5.98 $5.98 13,906
2018-10-09 $6.30 $6.30 $6.20 $6.25 $6.25 11,254
2018-10-08 $6.16 $6.22 $6.14 $6.19 $6.19 7,838
2018-10-05 $6.16 $6.19 $6.16 $6.17 $6.17 3,837
2018-10-04 $6.24 $6.24 $6.18 $6.20 $6.20 58,093
2018-10-03 $6.45 $6.49 $6.43 $6.47 $6.47 16,675
2018-10-02 $6.65 $6.66 $6.61 $6.63 $6.63 13,967
2018-10-01 $6.57 $6.70 $6.57 $6.64 $6.64 103,489
2018-09-28 $6.69 $6.74 $6.68 $6.71 $6.71 16,380
2018-09-27 $6.66 $6.69 $6.66 $6.69 $6.69 24,130
2018-09-26 $6.64 $6.67 $6.62 $6.64 $6.64 27,143
2018-09-25 $6.63 $6.64 $6.60 $6.63 $6.63 23,686
2018-09-24 $6.57 $6.60 $6.56 $6.57 $6.57 4,922
2018-09-21 $6.53 $6.58 $6.53 $6.57 $6.57 17,607
2018-09-20 $6.66 $6.68 $6.65 $6.67 $6.67 27,622
2018-09-19 $6.94 $6.94 $6.84 $6.87 $6.87 48,076
2018-09-18 $6.99 $6.99 $6.95 $6.98 $6.98 22,699
2018-09-17 $6.92 $6.92 $6.77 $6.79 $6.79 35,434
2018-09-14 $6.74 $6.77 $6.72 $6.74 $6.74 9,367
2018-09-13 $6.82 $6.82 $6.72 $6.74 $6.74 21,630
2018-09-12 $6.77 $6.80 $6.75 $6.79 $6.79 5,050
2018-09-11 $6.60 $6.71 $6.60 $6.70 $6.70 15,607
2018-09-10 $6.58 $6.59 $6.58 $6.59 $6.59 4,100
2018-09-07 $6.57 $6.60 $6.56 $6.58 $6.58 6,449
2018-09-06 $6.40 $6.52 $6.40 $6.50 $6.50 20,950
2018-09-05 $6.34 $6.41 $6.27 $6.37 $6.37 18,923
2018-09-04 $6.54 $6.56 $6.50 $6.53 $6.53 27,529
2018-08-31 $6.60 $6.61 $6.57 $6.58 $6.58 22,271
2018-08-30 $6.45 $6.51 $6.45 $6.49 $6.49 12,031
2018-08-29 $6.30 $6.34 $6.27 $6.28 $6.28 6,955
2018-08-28 $6.29 $6.39 $6.29 $6.33 $6.33 5,594
2018-08-27 $6.35 $6.38 $6.31 $6.35 $6.35 4,618
2018-08-24 $6.21 $6.23 $6.20 $6.23 $6.23 5,744
2018-08-23 $6.18 $6.18 $6.14 $6.18 $6.18 9,682
2018-08-22 $6.14 $6.19 $6.13 $6.15 $6.15 54,389
2018-08-21 $6.12 $6.15 $6.11 $6.13 $6.13 7,336
2018-08-20 $5.98 $6.14 $5.95 $6.14 $6.14 7,102
2018-08-17 $6.04 $6.06 $6.04 $6.04 $6.04 5,207
2018-08-16 $5.94 $6.02 $5.94 $5.99 $5.99 23,542
2018-08-15 $6.00 $6.05 $6.00 $6.03 $6.03 18,268
2018-08-14 $6.03 $6.03 $6.01 $6.02 $6.02 30,973
2018-08-13 $6.02 $6.02 $5.94 $5.98 $5.98 22,259
2018-08-10 $5.99 $6.06 $5.99 $6.04 $6.04 5,113
2018-08-09 $6.03 $6.07 $6.03 $6.05 $6.05 5,080
2018-08-08 $5.98 $5.98 $5.86 $5.88 $5.88 8,862
2018-08-07 $6.10 $6.11 $6.07 $6.09 $6.09 10,250
2018-08-06 $6.28 $6.28 $6.16 $6.22 $6.22 7,695
2018-08-03 $6.21 $6.23 $6.21 $6.23 $6.23 5,764
2018-08-02 $6.21 $6.21 $6.15 $6.17 $6.17 4,769
2018-08-01 $6.21 $6.25 $6.21 $6.23 $6.23 9,092
2018-07-31 $6.22 $6.22 $6.07 $6.11 $6.11 11,806
2018-07-30 $6.37 $6.37 $6.30 $6.30 $6.30 3,519
2018-07-27 $6.37 $6.37 $6.33 $6.34 $6.34 13,748
2018-07-26 $6.26 $6.26 $6.21 $6.23 $6.23 34,905
2018-07-25 $6.20 $6.27 $6.20 $6.27 $6.27 61,544
2018-07-24 $6.42 $6.43 $6.30 $6.37 $6.37 7,830
2018-07-23 $6.29 $6.33 $6.29 $6.33 $6.33 1,731
2018-07-20 $6.30 $6.32 $6.25 $6.29 $6.29 52,708
2018-07-19 $6.29 $6.30 $6.22 $6.26 $6.26 5,863
2018-07-18 $6.26 $6.28 $6.23 $6.26 $6.26 11,060
2018-07-17 $6.45 $6.47 $6.44 $6.46 $6.46 7,594
2018-07-16 $6.41 $6.41 $6.30 $6.33 $6.33 4,526
2018-07-13 $6.20 $6.34 $6.20 $6.32 $6.32 8,789
2018-07-12 $6.23 $6.27 $6.21 $6.21 $6.21 21,597
2018-07-11 $6.19 $6.20 $6.17 $6.17 $6.17 24,690
2018-07-10 $6.08 $6.12 $6.08 $6.10 $6.10 24,993
2018-07-09 $6.15 $6.16 $6.13 $6.15 $6.15 28,465
2018-07-06 $6.09 $6.11 $6.09 $6.10 $6.10 8,328
2018-07-05 $6.03 $6.04 $5.99 $6.04 $6.04 12,028
2018-07-03 $5.93 $5.93 $5.83 $5.93 $5.93 9,515
2018-07-02 $5.93 $5.94 $5.87 $5.94 $5.94 7,944
2018-06-29 $6.04 $6.06 $6.01 $6.03 $6.03 21,095
2018-06-28 $6.13 $6.13 $6.08 $6.09 $6.09 19,085
2018-06-27 $6.18 $6.18 $6.04 $6.13 $6.13 16,398
2018-06-26 $6.04 $6.06 $6.04 $6.05 $6.05 29,506
2018-06-25 $6.09 $6.09 $6.01 $6.06 $6.06 18,157
2018-06-22 $6.13 $6.15 $6.11 $6.14 $6.14 5,624
2018-06-21 $5.97 $6.03 $5.91 $5.95 $5.95 6,052
2018-06-20 $6.12 $6.12 $6.10 $6.11 $6.11 10,292
2018-06-19 $6.12 $6.19 $6.07 $6.14 $6.14 97,965
2018-06-18 $6.21 $6.25 $6.21 $6.23 $6.23 11,677
2018-06-15 $6.23 $6.30 $6.22 $6.27 $6.27 4,940
2018-06-14 $6.23 $6.26 $6.23 $6.25 $6.25 14,290
2018-06-13 $6.22 $6.23 $6.20 $6.22 $6.22 6,446
2018-06-12 $6.22 $6.24 $6.22 $6.22 $6.22 3,721
2018-06-11 $6.22 $6.23 $6.21 $6.22 $6.22 5,257
2018-06-08 $6.02 $6.18 $6.02 $6.16 $6.16 4,295
2018-06-07 $6.15 $6.15 $6.07 $6.14 $6.14 29,914
2018-06-06 $6.07 $6.08 $6.03 $6.04 $6.04 8,079
2018-06-05 $6.19 $6.20 $6.15 $6.18 $6.18 27,723
2018-06-04 $6.07 $6.11 $6.07 $6.09 $6.09 17,148
2018-06-01 $6.12 $6.14 $6.09 $6.13 $6.13 5,883
2018-05-31 $6.26 $6.28 $6.23 $6.25 $6.25 37,377
2018-05-30 $6.34 $6.34 $6.18 $6.27 $6.27 14,960
2018-05-29 $6.17 $6.20 $6.15 $6.20 $6.20 18,679
2018-05-25 $6.09 $6.10 $6.07 $6.07 $6.07 34,190
2018-05-24 $6.09 $6.11 $6.07 $6.11 $6.11 16,838
2018-05-23 $5.95 $6.03 $5.95 $6.00 $6.00 12,371
2018-05-22 $5.91 $5.97 $5.89 $5.92 $5.92 38,396
2018-05-21 $5.90 $5.90 $5.87 $5.88 $5.88 30,221
2018-05-18 $5.81 $5.83 $5.80 $5.83 $5.83 2,917
2018-05-17 $5.76 $5.80 $5.76 $5.80 $5.80 4,091
2018-05-16 $5.87 $5.89 $5.86 $5.89 $5.89 3,241
2018-05-15 $5.97 $5.97 $5.91 $5.91 $5.91 18,728
2018-05-14 $6.09 $6.12 $6.09 $6.12 $6.12 3,821
2018-05-11 $6.09 $6.10 $6.07 $6.09 $6.09 12,798
2018-05-10 $5.90 $6.05 $5.88 $6.05 $6.05 11,174
2018-05-09 $5.79 $5.85 $5.78 $5.85 $5.85 48,109
2018-05-08 $5.63 $5.68 $5.63 $5.65 $5.65 20,516
2018-05-07 $5.69 $5.69 $5.67 $5.69 $5.69 3,364
2018-05-04 $5.65 $5.65 $5.63 $5.64 $5.64 33,495
2018-05-03 $5.59 $5.63 $5.59 $5.63 $5.63 5,729
2018-05-02 $5.57 $5.61 $5.56 $5.59 $5.59 45,894
2018-05-01 $5.61 $5.63 $5.60 $5.63 $5.63 9,583
2018-04-30 $5.67 $5.69 $5.67 $5.67 $5.67 16,671
2018-04-27 $5.68 $5.68 $5.65 $5.65 $5.65 83,046
2018-04-26 $5.71 $5.73 $5.69 $5.71 $5.71 34,304
2018-04-25 $5.63 $5.64 $5.63 $5.64 $5.64 5,801
2018-04-24 $5.61 $5.65 $5.55 $5.58 $5.58 18,108
2018-04-23 $5.57 $5.59 $5.56 $5.59 $5.59 32,855
2018-04-20 $5.63 $5.66 $5.62 $5.65 $5.65 7,325
2018-04-19 $5.61 $5.64 $5.59 $5.61 $5.61 3,681
2018-04-18 $5.66 $5.71 $5.66 $5.69 $5.69 28,149
2018-04-17 $5.57 $5.60 $5.56 $5.58 $5.58 13,934
2018-04-16 $5.58 $5.61 $5.58 $5.58 $5.58 6,752
2018-04-13 $5.58 $5.58 $5.52 $5.55 $5.55 5,495
2018-04-12 $5.59 $5.61 $5.57 $5.60 $5.60 8,612
2018-04-11 $5.61 $5.63 $5.59 $5.61 $5.61 9,659
2018-04-10 $5.77 $5.78 $5.73 $5.75 $5.75 26,337
2018-04-09 $5.87 $5.88 $5.83 $5.85 $5.85 21,042
2018-04-06 $5.88 $5.88 $5.83 $5.85 $5.85 15,123
2018-04-05 $5.86 $5.90 $5.82 $5.89 $5.89 28,868
2018-04-04 $5.85 $5.89 $5.85 $5.89 $5.89 16,695
2018-04-03 $5.80 $5.88 $5.80 $5.84 $5.84 14,528
2018-04-02 $5.73 $5.77 $5.71 $5.77 $5.77 5,103
2018-03-29 $5.82 $5.85 $5.82 $5.83 $5.83 3,756
2018-03-28 $5.71 $5.75 $5.71 $5.74 $5.74 48,682
2018-03-27 $5.71 $5.73 $5.66 $5.71 $5.71 47,359
2018-03-26 $5.70 $5.73 $5.68 $5.72 $5.72 12,576
2018-03-23 $5.65 $5.65 $5.52 $5.55 $5.55 33,952
2018-03-22 $5.66 $5.67 $5.64 $5.64 $5.64 10,936
2018-03-21 $5.53 $5.57 $5.52 $5.52 $5.52 20,060
2018-03-20 $5.55 $5.55 $5.50 $5.53 $5.53 18,226
2018-03-19 $5.60 $5.60 $5.59 $5.60 $5.60 7,341
2018-03-16 $5.70 $5.70 $5.68 $5.69 $5.69 1,633
2018-03-15 $5.74 $5.74 $5.67 $5.69 $5.69 9,387
2018-03-14 $5.80 $5.80 $5.72 $5.72 $5.72 6,125
2018-03-13 $5.51 $5.59 $5.51 $5.56 $5.56 38,794
2018-03-12 $5.61 $5.61 $5.57 $5.59 $5.59 6,133
2018-03-09 $5.46 $5.64 $5.46 $5.63 $5.63 7,842
2018-03-08 $5.65 $5.65 $5.62 $5.64 $5.64 14,049
2018-03-07 $5.68 $5.70 $5.68 $5.70 $5.70 6,888
2018-03-06 $5.74 $5.74 $5.70 $5.72 $5.72 14,157
2018-03-05 $5.58 $5.62 $5.58 $5.60 $5.60 8,383
2018-03-02 $5.51 $5.57 $5.50 $5.55 $5.55 44,674
2018-03-01 $5.56 $5.56 $5.45 $5.46 $5.46 25,235
2018-02-28 $5.73 $5.73 $5.62 $5.65 $5.65 9,158
2018-02-27 $5.72 $5.72 $5.71 $5.72 $5.72 10,692
2018-02-26 $5.68 $5.71 $5.66 $5.68 $5.68 49,081
2018-02-23 $5.54 $5.56 $5.52 $5.55 $5.55 5,485
2018-02-22 $5.60 $5.62 $5.58 $5.60 $5.60 5,893
2018-02-21 $5.64 $5.66 $5.61 $5.62 $5.62 10,469
2018-02-20 $5.51 $5.72 $5.51 $5.68 $5.68 12,838
2018-02-16 $5.61 $5.65 $5.60 $5.65 $5.65 10,785
2018-02-15 $5.29 $5.31 $5.26 $5.31 $5.31 16,611
2018-02-14 $5.31 $5.36 $5.31 $5.36 $5.36 14,236
2018-02-13 $5.30 $5.34 $5.26 $5.30 $5.30 10,076
2018-02-12 $5.18 $5.47 $5.18 $5.35 $5.35 10,952
2018-02-09 $5.11 $5.34 $5.11 $5.28 $5.28 18,656
2018-02-08 $5.34 $5.37 $5.25 $5.25 $5.25 15,966
2018-02-07 $5.33 $5.39 $5.31 $5.36 $5.36 37,977
2018-02-06 $5.29 $5.30 $5.23 $5.25 $5.25 23,279
2018-02-05 $5.28 $5.36 $5.25 $5.29 $5.29 18,409
2018-02-02 $5.39 $5.41 $5.35 $5.37 $5.37 19,768
2018-02-01 $5.25 $5.45 $5.25 $5.42 $5.42 24,170
2018-01-31 $5.41 $5.41 $5.38 $5.41 $5.41 7,654
2018-01-30 $5.47 $5.50 $5.45 $5.47 $5.47 6,024
2018-01-29 $5.49 $5.49 $5.44 $5.49 $5.49 6,314
2018-01-26 $5.54 $5.57 $5.53 $5.56 $5.56 13,653
2018-01-25 $5.56 $5.56 $5.53 $5.54 $5.54 16,371
2018-01-24 $5.64 $5.64 $5.59 $5.60 $5.60 6,108
2018-01-23 $5.66 $5.67 $5.60 $5.67 $5.67 13,738
2018-01-22 $5.50 $5.52 $5.48 $5.49 $5.49 4,250
2018-01-19 $5.56 $5.56 $5.52 $5.53 $5.53 7,470
2018-01-18 $5.53 $5.53 $5.52 $5.52 $5.52 21,760
2018-01-17 $5.38 $5.60 $5.38 $5.59 $5.59 2,199
2018-01-16 $5.54 $5.56 $5.52 $5.52 $5.52 7,651
2018-01-12 $5.43 $5.47 $5.43 $5.46 $5.46 6,446
2018-01-11 $5.33 $5.50 $5.33 $5.50 $5.50 21,003
2018-01-10 $5.47 $5.49 $5.46 $5.48 $5.48 6,624
2018-01-09 $5.38 $5.51 $5.38 $5.50 $5.50 14,525
2018-01-08 $5.41 $5.42 $5.30 $5.40 $5.40 15,652
2018-01-05 $5.40 $5.40 $5.36 $5.40 $5.40 14,161
2018-01-04 $5.33 $5.44 $5.33 $5.44 $5.44 49,203
2018-01-03 $5.31 $5.36 $5.31 $5.34 $5.34 19,867
2018-01-02 $5.28 $5.28 $5.26 $5.28 $5.28 4,928
2017-12-29 $5.26 $5.26 $5.24 $5.25 $5.25 6,167
2017-12-28 $5.27 $5.27 $5.24 $5.26 $5.26 21,869
2017-12-27 $5.21 $5.26 $5.21 $5.24 $5.24 8,066
2017-12-26 $5.28 $5.28 $5.26 $5.28 $5.28 1,474
2017-12-22 $5.23 $5.27 $5.22 $5.26 $5.26 10,349
2017-12-21 $5.27 $5.28 $5.26 $5.28 $5.28 10,975
2017-12-20 $5.30 $5.30 $5.26 $5.28 $5.28 7,014
2017-12-19 $5.26 $5.29 $5.25 $5.27 $5.27 20,986
2017-12-18 $5.30 $5.33 $5.30 $5.32 $5.32 19,024
2017-12-15 $5.33 $5.34 $5.32 $5.33 $5.33 23,835
2017-12-14 $5.32 $5.33 $5.30 $5.30 $5.30 30,572
2017-12-13 $5.40 $5.41 $5.37 $5.40 $5.40 9,414
2017-12-12 $5.31 $5.33 $5.31 $5.32 $5.32 6,717
2017-12-11 $5.29 $5.33 $5.29 $5.32 $5.32 39,338
2017-12-08 $5.37 $5.38 $5.35 $5.38 $5.38 8,272
2017-12-07 $5.42 $5.43 $5.41 $5.42 $5.42 9,465
2017-12-06 $5.35 $5.39 $5.35 $5.37 $5.37 17,381
2017-12-05 $5.41 $5.42 $5.38 $5.42 $5.42 31,076
2017-12-04 $5.24 $5.24 $5.21 $5.21 $5.21 9,576
2017-12-01 $5.31 $5.31 $5.30 $5.31 $5.31 19,292
2017-11-30 $5.30 $5.31 $5.28 $5.29 $5.29 19,754
2017-11-29 $5.31 $5.32 $5.30 $5.31 $5.31 4,420
2017-11-28 $5.33 $5.38 $5.29 $5.31 $5.31 38,313
2017-11-27 $5.25 $5.28 $5.25 $5.27 $5.27 11,191
2017-11-24 $5.21 $5.22 $5.20 $5.20 $5.20 3,039
2017-11-22 $5.00 $5.03 $5.00 $5.03 $5.03 22,236
2017-11-21 $5.00 $5.00 $4.96 $4.97 $4.97 18,220
2017-11-20 $4.97 $4.98 $4.96 $4.97 $4.97 10,796
2017-11-17 $4.96 $4.96 $4.93 $4.95 $4.95 15,218
2017-11-16 $5.06 $5.08 $5.04 $5.07 $5.07 15,052
2017-11-15 $4.99 $5.01 $4.99 $5.00 $5.00 12,837
2017-11-14 $5.05 $5.05 $5.03 $5.03 $5.03 7,210
2017-11-13 $5.07 $5.09 $5.03 $5.09 $5.09 34,249
2017-11-10 $4.95 $5.08 $4.95 $5.02 $5.02 74,645
2017-11-09 $4.64 $4.67 $4.62 $4.67 $4.67 8,360
2017-11-08 $4.72 $4.74 $4.71 $4.74 $4.74 18,589
2017-11-07 $4.60 $4.62 $4.59 $4.62 $4.62 14,520
2017-11-06 $4.59 $4.59 $4.57 $4.59 $4.59 19,245
2017-11-03 $4.57 $4.58 $4.57 $4.58 $4.58 10,361
2017-11-02 $4.55 $4.58 $4.55 $4.58 $4.58 19,909
2017-11-01 $4.64 $4.64 $4.58 $4.59 $4.59 14,608
2017-10-31 $4.54 $4.57 $4.54 $4.56 $4.56 33,702
2017-10-30 $4.54 $4.55 $4.53 $4.54 $4.54 14,246
2017-10-27 $4.56 $4.57 $4.55 $4.55 $4.55 19,345
2017-10-26 $4.56 $4.58 $4.56 $4.57 $4.57 23,490
2017-10-25 $4.39 $4.64 $4.39 $4.59 $4.59 16,253
2017-10-24 $4.66 $4.66 $4.62 $4.64 $4.64 10,528
2017-10-23 $4.65 $4.67 $4.65 $4.67 $4.67 54,502
2017-10-20 $4.66 $4.67 $4.64 $4.64 $4.64 15,869
2017-10-19 $4.66 $4.67 $4.66 $4.67 $4.67 16,562
2017-10-18 $4.68 $4.70 $4.68 $4.70 $4.70 12,694
2017-10-17 $4.74 $4.74 $4.68 $4.71 $4.71 8,116
2017-10-16 $4.81 $4.81 $4.79 $4.81 $4.81 9,684
2017-10-13 $4.83 $4.83 $4.79 $4.80 $4.80 5,451
2017-10-12 $4.75 $4.76 $4.74 $4.76 $4.76 19,837
2017-10-11 $4.77 $4.79 $4.75 $4.75 $4.75 29,414
2017-10-10 $4.65 $4.68 $4.65 $4.66 $4.66 16,884
2017-10-09 $4.61 $4.64 $4.61 $4.64 $4.64 19,160
2017-10-06 $4.66 $4.66 $4.60 $4.62 $4.62 10,715
2017-10-05 $4.61 $4.61 $4.59 $4.61 $4.61 74,573
2017-10-04 $4.64 $4.64 $4.49 $4.54 $4.54 8,186
2017-10-03 $4.49 $4.53 $4.49 $4.51 $4.51 21,146
2017-10-02 $4.51 $4.53 $4.50 $4.51 $4.51 7,919
2017-09-29 $4.53 $4.56 $4.52 $4.56 $4.56 17,167
2017-09-28 $4.54 $4.54 $4.51 $4.53 $4.53 9,079
2017-09-27 $4.51 $4.55 $4.51 $4.55 $4.55 95,136
2017-09-26 $4.54 $4.57 $4.54 $4.55 $4.55 43,515
2017-09-25 $4.56 $4.60 $4.56 $4.60 $4.60 19,224
2017-09-22 $4.59 $4.59 $4.53 $4.53 $4.53 9,231
2017-09-21 $4.60 $4.62 $4.59 $4.61 $4.61 12,346
2017-09-20 $4.64 $4.64 $4.61 $4.64 $4.64 33,204
2017-09-19 $4.60 $4.63 $4.60 $4.63 $4.63 5,971
2017-09-18 $4.60 $4.61 $4.59 $4.61 $4.61 10,864
2017-09-15 $4.59 $4.61 $4.59 $4.61 $4.61 18,820
2017-09-14 $4.62 $4.64 $4.61 $4.64 $4.64 5,685
2017-09-13 $4.63 $4.63 $4.61 $4.61 $4.61 3,810
2017-09-12 $4.66 $4.67 $4.64 $4.65 $4.65 23,843
2017-09-11 $4.65 $4.65 $4.62 $4.65 $4.65 6,443
2017-09-08 $4.68 $4.72 $4.68 $4.71 $4.71 31,250
2017-09-07 $4.67 $4.71 $4.67 $4.68 $4.68 62,275
2017-09-06 $4.66 $4.67 $4.65 $4.65 $4.65 20,100
2017-09-05 $4.64 $4.66 $4.63 $4.66 $4.66 18,303
2017-09-01 $4.66 $4.67 $4.65 $4.66 $4.66 6,306
2017-08-31 $4.64 $4.67 $4.64 $4.67 $4.67 7,102
2017-08-30 $4.69 $4.69 $4.67 $4.67 $4.67 14,002
2017-08-29 $4.71 $4.73 $4.69 $4.72 $4.72 26,760
2017-08-28 $4.75 $4.75 $4.72 $4.75 $4.75 36,645
2017-08-25 $4.72 $4.75 $4.72 $4.74 $4.74 7,259
2017-08-24 $4.76 $4.76 $4.72 $4.72 $4.72 30,608
2017-08-23 $4.72 $4.76 $4.71 $4.72 $4.72 7,570
2017-08-22 $4.78 $4.83 $4.76 $4.77 $4.77 54,885
2017-08-21 $4.83 $4.83 $4.78 $4.81 $4.81 17,680
2017-08-18 $4.80 $4.80 $4.79 $4.80 $4.80 4,468
2017-08-17 $4.78 $4.82 $4.75 $4.75 $4.75 12,992
2017-08-16 $4.91 $4.95 $4.87 $4.92 $4.92 17,693
2017-08-15 $4.95 $4.96 $4.90 $4.96 $4.96 16,092
2017-08-14 $4.89 $4.91 $4.87 $4.89 $4.89 52,744
2017-08-11 $4.91 $5.00 $4.91 $4.92 $4.92 30,300
2017-08-10 $4.90 $4.97 $4.90 $4.96 $4.96 13,554
2017-08-09 $5.01 $5.01 $4.99 $5.00 $5.00 18,670
2017-08-08 $5.08 $5.08 $5.04 $5.04 $5.04 21,290
2017-08-07 $5.08 $5.11 $5.08 $5.11 $5.11 40,820
2017-08-04 $5.14 $5.15 $5.12 $5.14 $5.14 3,826
2017-08-03 $5.19 $5.21 $5.16 $5.21 $5.21 7,819
2017-08-02 $5.21 $5.24 $5.15 $5.17 $5.17 48,962
2017-08-01 $5.19 $5.20 $5.19 $5.19 $5.19 2,708
2017-07-31 $5.13 $5.13 $5.10 $5.12 $5.12 13,876
2017-07-28 $5.09 $5.10 $5.08 $5.09 $5.09 9,506
2017-07-27 $5.09 $5.09 $5.08 $5.09 $5.09 13,091
2017-07-26 $5.01 $5.06 $5.01 $5.06 $5.06 2,280
2017-07-25 $5.14 $5.17 $5.14 $5.16 $5.16 6,389
2017-07-24 $5.20 $5.20 $5.12 $5.15 $5.15 42,023
2017-07-21 $5.16 $5.17 $5.15 $5.17 $5.17 68,074
2017-07-20 $5.18 $5.22 $5.18 $5.21 $5.21 4,393
2017-07-19 $5.24 $5.24 $5.22 $5.23 $5.23 4,908
2017-07-18 $5.22 $5.23 $5.20 $5.22 $5.22 4,847
2017-07-17 $5.11 $5.12 $5.10 $5.12 $5.12 38,717
2017-07-14 $5.10 $5.13 $5.10 $5.13 $5.13 2,938
2017-07-13 $5.06 $5.07 $5.03 $5.07 $5.07 4,840
2017-07-12 $5.04 $5.04 $5.01 $5.03 $5.03 63,033
2017-07-11 $4.92 $4.98 $4.92 $4.98 $4.98 24,724
2017-07-10 $4.93 $5.01 $4.93 $4.99 $4.99 81,319
2017-07-07 $4.95 $4.97 $4.93 $4.96 $4.96 3,619
2017-07-06 $4.90 $4.91 $4.90 $4.91 $4.91 15,181
2017-07-05 $4.93 $4.94 $4.92 $4.94 $4.94 15,383
2017-07-03 $4.94 $4.94 $4.92 $4.94 $4.94 2,831
2017-06-30 $5.00 $5.00 $4.97 $4.98 $4.98 26,273
2017-06-29 $5.02 $5.03 $5.01 $5.02 $5.02 19,019
2017-06-28 $5.07 $5.12 $5.07 $5.12 $5.12 43,890
2017-06-27 $5.16 $5.16 $5.13 $5.15 $5.15 4,300
2017-06-26 $5.16 $5.16 $5.12 $5.12 $5.12 12,400
2017-06-23 $5.15 $5.16 $5.14 $5.16 $5.16 7,000
2017-06-22 $5.18 $5.20 $5.17 $5.19 $5.19 8,300
2017-06-21 $5.18 $5.20 $5.18 $5.20 $5.20 2,472
2017-06-20 $5.19 $5.21 $5.19 $5.21 $5.21 10,600
2017-06-19 $5.23 $5.23 $5.22 $5.22 $5.22 6,521
2017-06-16 $5.16 $5.16 $5.15 $5.15 $5.15 14,941
2017-06-15 $5.24 $5.27 $5.24 $5.27 $5.27 13,963
2017-06-14 $5.20 $5.21 $5.17 $5.19 $5.19 22,490
2017-06-13 $5.25 $5.28 $5.25 $5.26 $5.26 12,182
2017-06-12 $5.28 $5.30 $5.28 $5.30 $5.30 8,649
2017-06-09 $5.29 $5.30 $5.26 $5.26 $5.26 61,078
2017-06-08 $5.40 $5.41 $5.39 $5.41 $5.41 113,064
2017-06-07 $5.57 $5.57 $5.54 $5.55 $5.55 11,591
2017-06-06 $5.52 $5.53 $5.50 $5.51 $5.51 24,970
2017-06-05 $5.51 $5.52 $5.50 $5.51 $5.51 18,583
2017-06-02 $5.43 $5.46 $5.43 $5.46 $5.46 4,323
2017-06-01 $5.41 $5.41 $5.39 $5.41 $5.41 13,733
2017-05-31 $5.28 $5.38 $5.28 $5.38 $5.38 6,987
2017-05-30 $5.26 $5.28 $5.26 $5.28 $5.28 11,529
2017-05-26 $5.19 $5.21 $5.19 $5.20 $5.20 26,503
2017-05-25 $5.18 $5.21 $5.18 $5.19 $5.19 21,232
2017-05-24 $5.21 $5.22 $5.19 $5.22 $5.22 6,363
2017-05-23 $5.30 $5.30 $5.26 $5.26 $5.26 5,888
2017-05-22 $5.29 $5.30 $5.27 $5.30 $5.30 28,304
2017-05-19 $5.30 $5.31 $5.29 $5.29 $5.29 14,006
2017-05-18 $5.26 $5.27 $5.24 $5.25 $5.25 7,975
2017-05-17 $5.21 $5.21 $5.19 $5.21 $5.21 3,135
2017-05-16 $5.20 $5.20 $5.16 $5.19 $5.19 19,381
2017-05-15 $5.10 $5.12 $5.08 $5.10 $5.10 8,808
2017-05-12 $5.00 $5.06 $5.00 $5.05 $5.05 31,454
2017-05-11 $4.97 $4.98 $4.96 $4.98 $4.98 9,193
2017-05-10 $4.91 $4.94 $4.91 $4.93 $4.93 4,803
2017-05-09 $4.92 $4.92 $4.90 $4.90 $4.90 3,837
2017-05-08 $4.95 $4.96 $4.93 $4.94 $4.94 37,833
2017-05-05 $4.82 $4.82 $4.80 $4.81 $4.81 7,795
2017-05-04 $4.78 $4.80 $4.78 $4.79 $4.79 25,460
2017-05-03 $4.80 $4.80 $4.79 $4.79 $4.79 6,971
2017-05-02 $4.79 $4.80 $4.77 $4.80 $4.80 34,266
2017-05-01 $4.80 $4.82 $4.79 $4.82 $4.82 11,085
2017-04-28 $4.82 $4.83 $4.81 $4.83 $4.83 17,216
2017-04-27 $4.84 $4.84 $4.83 $4.84 $4.84 32,771
2017-04-26 $4.82 $4.86 $4.82 $4.82 $4.82 33,336
2017-04-25 $4.87 $4.87 $4.84 $4.86 $4.86 11,001
2017-04-24 $4.76 $4.79 $4.76 $4.78 $4.78 17,660
2017-04-21 $4.75 $4.75 $4.74 $4.75 $4.75 7,554
2017-04-20 $4.75 $4.76 $4.75 $4.76 $4.76 82,981
2017-04-19 $4.78 $4.78 $4.76 $4.77 $4.77 4,048
2017-04-18 $4.75 $4.75 $4.72 $4.75 $4.75 12,404
2017-04-17 $4.78 $4.79 $4.78 $4.79 $4.79 2,608
2017-04-13 $4.79 $4.87 $4.71 $4.73 $4.73 17,282
2017-04-12 $4.75 $4.76 $4.73 $4.76 $4.76 21,043
2017-04-11 $4.82 $4.82 $4.78 $4.82 $4.82 15,463
2017-04-10 $4.79 $4.79 $4.77 $4.79 $4.79 21,979
2017-04-07 $4.81 $4.81 $4.78 $4.79 $4.79 6,083
2017-04-06 $4.78 $4.80 $4.75 $4.76 $4.76 25,823
2017-04-05 $4.83 $4.84 $4.82 $4.84 $4.84 10,253
2017-04-04 $4.85 $4.85 $4.79 $4.80 $4.80 3,324
2017-04-03 $4.82 $4.83 $4.80 $4.83 $4.83 6,400
2017-03-31 $4.76 $4.78 $4.76 $4.77 $4.77 8,400
2017-03-30 $4.85 $4.90 $4.85 $4.90 $4.90 4,200
2017-03-29 $4.87 $4.88 $4.85 $4.85 $4.85 26,300
2017-03-28 $4.81 $4.81 $4.79 $4.79 $4.79 7,200
2017-03-27 $4.82 $4.82 $4.73 $4.74 $4.74 6,000
2017-03-24 $4.65 $4.73 $4.65 $4.73 $4.73 12,800
2017-03-23 $4.69 $4.74 $4.69 $4.72 $4.72 16,700
2017-03-22 $4.67 $4.70 $4.67 $4.68 $4.68 10,400
2017-03-21 $4.67 $4.67 $4.64 $4.64 $4.64 2,300
2017-03-20 $4.67 $4.70 $4.67 $4.69 $4.69 4,500
2017-03-17 $4.65 $4.70 $4.65 $4.68 $4.68 13,200
2017-03-16 $4.64 $4.65 $4.63 $4.63 $4.63 13,100
2017-03-15 $4.60 $4.65 $4.59 $4.65 $4.65 51,500
2017-03-14 $4.49 $4.50 $4.49 $4.50 $4.50 14,300
2017-03-13 $4.57 $4.65 $4.51 $4.53 $4.53 8,400
2017-03-10 $4.53 $4.54 $4.49 $4.51 $4.51 59,400
2017-03-09 $4.49 $4.50 $4.47 $4.49 $4.48 30,931
2017-03-08 $4.52 $4.53 $4.50 $4.51 $4.50 33,825
2017-03-07 $4.57 $4.57 $4.49 $4.50 $4.49 32,328
2017-03-06 $4.56 $4.56 $4.49 $4.49 $4.48 81,718
2017-03-03 $4.48 $4.53 $4.48 $4.50 $4.49 18,259
2017-03-02 $4.50 $4.50 $4.46 $4.47 $4.46 21,651
2017-03-01 $4.46 $4.51 $4.46 $4.51 $4.50 13,370
2017-02-28 $4.44 $4.45 $4.43 $4.43 $4.42 9,977
2017-02-27 $4.39 $4.40 $4.38 $4.39 $4.38 2,893
2017-02-24 $4.39 $4.39 $4.32 $4.36 $4.35 37,516
2017-02-23 $4.30 $4.32 $4.29 $4.32 $4.31 16,363
2017-02-22 $4.27 $4.30 $4.27 $4.28 $4.27 16,463
2017-02-21 $4.30 $4.30 $4.27 $4.28 $4.27 48,891
2017-02-17 $4.38 $4.38 $4.36 $4.37 $4.36 20,753
2017-02-16 $4.35 $4.38 $4.35 $4.38 $4.37 27,538
2017-02-15 $4.51 $4.51 $4.48 $4.49 $4.48 24,146
2017-02-14 $4.43 $4.45 $4.42 $4.43 $4.42 267,407
2017-02-13 $4.51 $4.53 $4.49 $4.53 $4.52 22,550
2017-02-10 $4.51 $4.55 $4.51 $4.54 $4.53 36,219
2017-02-09 $4.55 $4.55 $4.50 $4.51 $4.50 33,825
2017-02-08 $4.55 $4.57 $4.55 $4.57 $4.56 138,492
2017-02-07 $4.57 $4.58 $4.56 $4.58 $4.57 23,448
2017-02-06 $4.51 $4.53 $4.51 $4.53 $4.52 23,847
2017-02-03 $4.54 $4.55 $4.52 $4.54 $4.53 38,115
2017-02-02 $4.50 $4.50 $4.49 $4.50 $4.49 35,022
2017-02-01 $4.49 $4.51 $4.49 $4.49 $4.48 3,401
2017-01-31 $4.44 $4.46 $4.42 $4.44 $4.43 11,168
2017-01-30 $4.44 $4.47 $4.44 $4.47 $4.46 4,633
2017-01-27 $4.42 $4.49 $4.42 $4.48 $4.47 5,089
2017-01-26 $4.49 $4.50 $4.47 $4.50 $4.49 11,687
2017-01-25 $4.40 $4.45 $4.40 $4.45 $4.44 19,741
2017-01-24 $4.36 $4.38 $4.36 $4.38 $4.37 44,873
2017-01-23 $4.34 $4.36 $4.33 $4.34 $4.33 12,348
2017-01-20 $4.33 $4.35 $4.31 $4.35 $4.34 8,903
2017-01-19 $4.32 $4.33 $4.30 $4.32 $4.31 15,075
2017-01-18 $4.31 $4.33 $4.30 $4.32 $4.31 20,082
2017-01-17 $4.35 $4.40 $4.35 $4.40 $4.39 6,023
2017-01-13 $4.41 $4.41 $4.39 $4.40 $4.39 58,038
2017-01-12 $4.38 $4.38 $4.36 $4.36 $4.35 17,940
2017-01-11 $4.36 $4.40 $4.36 $4.38 $4.37 10,914
2017-01-10 $4.37 $4.41 $4.37 $4.38 $4.37 18,713
2017-01-09 $4.40 $4.43 $4.40 $4.42 $4.41 48,148
2017-01-06 $4.43 $4.45 $4.41 $4.42 $4.41 96,272
2017-01-05 $4.44 $4.50 $4.43 $4.49 $4.48 88,406
2017-01-04 $4.32 $4.35 $4.32 $4.35 $4.34 24,244
2017-01-03 $4.32 $4.33 $4.31 $4.32 $4.31 38,609
2016-12-30 $4.27 $4.36 $4.27 $4.34 $4.33 8,971
2016-12-29 $4.34 $4.37 $4.34 $4.35 $4.34 20,004
2016-12-28 $4.36 $4.38 $4.34 $4.37 $4.36 25,319
2016-12-27 $4.32 $4.34 $4.32 $4.33 $4.31 14,306
2016-12-23 $4.32 $4.33 $4.30 $4.32 $4.30 5,717
2016-12-22 $4.25 $4.32 $4.25 $4.32 $4.30 44,046
2016-12-21 $4.25 $4.34 $4.25 $4.33 $4.31 95,335
2016-12-20 $4.35 $4.36 $4.34 $4.35 $4.33 81,219
2016-12-19 $4.34 $4.34 $4.31 $4.34 $4.32 10,524
2016-12-16 $4.21 $4.28 $4.21 $4.26 $4.24 12,544
2016-12-15 $4.25 $4.25 $4.21 $4.23 $4.20 61,053
2016-12-14 $4.27 $4.30 $4.19 $4.19 $4.17 10,978
2016-12-13 $4.31 $4.35 $4.30 $4.34 $4.32 74,399
2016-12-12 $4.26 $4.26 $4.23 $4.24 $4.21 52,141
2016-12-09 $4.19 $4.21 $4.19 $4.21 $4.19 29,177
2016-12-08 $4.18 $4.23 $4.18 $4.22 $4.20 40,825
2016-12-07 $4.19 $4.23 $4.19 $4.22 $4.19 15,729
2016-12-06 $4.19 $4.21 $4.18 $4.21 $4.18 80,471
2016-12-05 $4.22 $4.23 $4.20 $4.22 $4.19 4,937
2016-12-02 $4.17 $4.18 $4.16 $4.16 $4.14 21,099
2016-12-01 $4.33 $4.33 $4.18 $4.20 $4.17 17,514
2016-11-30 $4.25 $4.28 $4.25 $4.26 $4.24 38,777
2016-11-29 $4.25 $4.28 $4.25 $4.27 $4.25 37,355
2016-11-28 $4.16 $4.17 $4.15 $4.17 $4.14 12,688
2016-11-25 $4.10 $4.10 $4.05 $4.07 $4.04 5,418
2016-11-23 $4.19 $4.21 $4.17 $4.20 $4.17 11,866
2016-11-22 $4.24 $4.24 $4.21 $4.23 $4.21 34,831
2016-11-21 $4.25 $4.25 $4.24 $4.25 $4.22 13,866
2016-11-18 $4.22 $4.23 $4.21 $4.22 $4.19 7,115
2016-11-17 $4.24 $4.24 $4.20 $4.21 $4.18 12,036
2016-11-16 $4.27 $4.27 $4.19 $4.21 $4.19 20,753
2016-11-15 $4.31 $4.32 $4.30 $4.31 $4.29 46,838
2016-11-14 $4.32 $4.33 $4.30 $4.32 $4.30 30,216
2016-11-11 $4.40 $4.40 $4.25 $4.28 $4.26 10,736
2016-11-10 $4.41 $4.42 $4.40 $4.40 $4.38 16,037
2016-11-09 $4.62 $4.64 $4.59 $4.60 $4.58 22,144
2016-11-08 $4.54 $4.58 $4.54 $4.55 $4.53 24,709
2016-11-07 $4.51 $4.59 $4.51 $4.55 $4.52 23,282
2016-11-04 $4.55 $4.57 $4.51 $4.53 $4.51 10,068
2016-11-03 $4.85 $4.88 $4.83 $4.83 $4.80 48,083
2016-11-02 $4.77 $4.84 $4.77 $4.81 $4.78 6,497
2016-11-01 $4.80 $4.82 $4.79 $4.82 $4.79 24,790
2016-10-31 $4.71 $4.73 $4.71 $4.71 $4.68 84,874
2016-10-28 $4.66 $4.68 $4.64 $4.66 $4.63 12,508
2016-10-27 $4.62 $4.64 $4.60 $4.60 $4.58 63,223
2016-10-26 $4.66 $4.68 $4.65 $4.66 $4.63 106,828
2016-10-25 $4.66 $4.66 $4.64 $4.66 $4.63 147,031
2016-10-24 $4.74 $4.74 $4.70 $4.72 $4.69 5,370
2016-10-21 $4.69 $4.71 $4.69 $4.70 $4.67 4,320
2016-10-20 $4.65 $4.68 $4.65 $4.65 $4.62 2,814
2016-10-19 $4.71 $4.75 $4.70 $4.71 $4.68 47,015
2016-10-18 $4.75 $4.75 $4.74 $4.75 $4.72 634
2016-10-17 $4.78 $4.78 $4.72 $4.75 $4.72 12,501
2016-10-14 $4.72 $4.75 $4.72 $4.75 $4.72 15,045
2016-10-13 $4.79 $4.81 $4.78 $4.81 $4.78 20,511
2016-10-12 $4.91 $4.92 $4.90 $4.91 $4.88 128,734
2016-10-11 $4.91 $4.93 $4.90 $4.91 $4.88 8,759
2016-10-10 $4.97 $5.00 $4.97 $4.98 $4.96 114,314
2016-10-07 $4.92 $4.99 $4.92 $4.98 $4.95 71,181
2016-10-06 $4.98 $4.98 $4.96 $4.97 $4.94 21,119
2016-10-05 $5.11 $5.11 $5.09 $5.09 $5.06 37,046
2016-10-04 $5.13 $5.13 $5.08 $5.10 $5.07 13,062
2016-10-03 $5.11 $5.14 $5.11 $5.14 $5.11 7,683
2016-09-30 $5.07 $5.15 $5.07 $5.14 $5.11 39,005
2016-09-29 $5.12 $5.12 $5.05 $5.08 $5.05 9,028
2016-09-28 $5.17 $5.17 $5.14 $5.17 $5.14 11,415
2016-09-27 $5.15 $5.19 $5.14 $5.18 $5.15 22,909
2016-09-26 $5.09 $5.09 $5.05 $5.07 $5.04 26,648
2016-09-23 $5.05 $5.06 $5.04 $5.06 $5.03 4,950
2016-09-22 $5.12 $5.12 $4.97 $4.98 $4.95 11,147
2016-09-21 $4.92 $4.95 $4.90 $4.95 $4.92 7,457
2016-09-20 $4.83 $4.85 $4.82 $4.84 $4.81 112,902
2016-09-19 $4.85 $4.87 $4.80 $4.83 $4.80 572,133
2016-09-16 $4.83 $4.85 $4.82 $4.84 $4.81 17,519
2016-09-15 $4.77 $4.81 $4.77 $4.80 $4.77 6,985
2016-09-14 $4.83 $4.87 $4.83 $4.86 $4.83 5,830
2016-09-13 $5.07 $5.07 $5.02 $5.04 $5.01 16,483
2016-09-12 $5.02 $5.09 $5.02 $5.08 $5.05 16,437
2016-09-09 $4.96 $4.97 $4.94 $4.96 $4.93 16,021
2016-09-08 $4.96 $4.96 $4.94 $4.94 $4.91 33,359
2016-09-07 $4.95 $4.95 $4.89 $4.91 $4.88 8,973
2016-09-06 $5.01 $5.01 $4.86 $4.92 $4.89 25,348
2016-09-02 $4.82 $4.83 $4.80 $4.80 $4.77 13,233
2016-09-01 $4.82 $4.84 $4.81 $4.84 $4.81 43,081
2016-08-31 $4.83 $4.83 $4.80 $4.81 $4.78 37,425
2016-08-30 $4.88 $4.88 $4.81 $4.83 $4.80 76,529
2016-08-29 $4.80 $4.83 $4.80 $4.82 $4.79 46,208
2016-08-26 $4.90 $4.92 $4.85 $4.87 $4.84 94,903
2016-08-25 $4.87 $4.89 $4.86 $4.87 $4.84 22,367
2016-08-24 $4.82 $4.86 $4.82 $4.84 $4.81 26,625
2016-08-23 $4.78 $4.78 $4.70 $4.71 $4.68 59,675
2016-08-22 $4.65 $4.69 $4.65 $4.69 $4.66 58,919
2016-08-19 $4.59 $4.65 $4.59 $4.63 $4.61 17,715
2016-08-18 $4.64 $4.64 $4.63 $4.64 $4.62 14,014
2016-08-17 $4.57 $4.60 $4.57 $4.60 $4.58 24,288
2016-08-16 $4.61 $4.61 $4.60 $4.61 $4.59 14,888
2016-08-15 $4.61 $4.61 $4.59 $4.60 $4.58 25,674
2016-08-12 $4.65 $4.65 $4.60 $4.61 $4.58 28,159
2016-08-11 $4.57 $4.60 $4.54 $4.57 $4.54 13,077
2016-08-10 $4.62 $4.62 $4.53 $4.56 $4.53 7,743
2016-08-09 $4.56 $4.56 $4.47 $4.52 $4.50 33,654
2016-08-08 $4.47 $4.47 $4.41 $4.43 $4.41 10,037
2016-08-05 $4.43 $4.47 $4.43 $4.47 $4.45 58,176
2016-08-04 $4.28 $4.29 $4.23 $4.26 $4.24 27,248
2016-08-03 $4.19 $4.25 $4.19 $4.23 $4.21 21,704
2016-08-02 $4.13 $4.20 $4.12 $4.19 $4.17 42,840
2016-08-01 $4.16 $4.16 $4.12 $4.14 $4.11 21,865
2016-07-29 $4.04 $4.07 $4.04 $4.06 $4.04 28,925
2016-07-28 $4.01 $4.01 $3.93 $3.99 $3.97 21,773
2016-07-27 $4.03 $4.03 $4.01 $4.03 $4.01 13,902
2016-07-26 $4.00 $4.01 $3.98 $4.01 $3.99 39,013
2016-07-25 $4.09 $4.10 $4.08 $4.10 $4.08 52,279
2016-07-22 $4.09 $4.10 $4.06 $4.09 $4.07 78,170
2016-07-21 $4.09 $4.10 $4.07 $4.09 $4.07 43,507
2016-07-20 $4.11 $4.11 $4.09 $4.10 $4.07 39,535
2016-07-19 $4.15 $4.15 $4.00 $4.01 $3.99 75,312
2016-07-18 $4.09 $4.11 $4.07 $4.09 $4.07 41,810
2016-07-15 $4.09 $4.13 $4.07 $4.12 $4.10 149,156
2016-07-14 $4.15 $4.15 $4.09 $4.11 $4.09 39,566
2016-07-13 $4.10 $4.14 $4.07 $4.12 $4.10 98,004
2016-07-12 $4.17 $4.21 $4.17 $4.19 $4.17 29,198
2016-07-11 $4.17 $4.17 $4.14 $4.16 $4.14 83,514
2016-07-08 $4.05 $4.11 $4.05 $4.09 $4.07 24,765
2016-07-07 $4.21 $4.25 $4.20 $4.23 $4.21 259,861
2016-07-06 $4.53 $4.55 $4.50 $4.53 $4.51 75,038
2016-07-05 $4.49 $4.56 $4.49 $4.51 $4.49 41,505
2016-07-01 $4.48 $4.50 $4.47 $4.49 $4.47 51,585
2016-06-30 $4.39 $4.44 $4.35 $4.39 $4.37 87,820
2016-06-29 $4.42 $4.46 $4.42 $4.44 $4.42 51,801
2016-06-28 $4.33 $4.34 $4.29 $4.33 $4.30 35,650
2016-06-27 $4.29 $4.31 $4.25 $4.30 $4.26 106,155
2016-06-24 $4.11 $4.19 $4.10 $4.16 $4.12 433,564
2016-06-23 $4.17 $4.22 $4.17 $4.18 $4.14 39,811
2016-06-22 $4.21 $4.21 $4.18 $4.19 $4.15 18,872
2016-06-21 $4.21 $4.24 $4.19 $4.21 $4.17 87,041
2016-06-20 $4.15 $4.15 $4.07 $4.12 $4.08 506,612
2016-06-17 $4.04 $4.05 $4.02 $4.04 $4.00 67,633
2016-06-16 $3.97 $4.05 $3.97 $4.00 $3.96 120,549
2016-06-15 $4.00 $4.00 $3.95 $3.97 $3.93 144,376
2016-06-14 $3.78 $3.84 $3.78 $3.81 $3.78 71,374
2016-06-13 $3.83 $3.86 $3.81 $3.82 $3.79 60,658
2016-06-10 $3.86 $3.86 $3.83 $3.85 $3.82 545,006
2016-06-09 $3.86 $3.91 $3.86 $3.88 $3.85 2,202,860
2016-06-08 $4.01 $4.01 $3.97 $3.97 $3.93 691,119
2016-06-07 $3.94 $4.00 $3.94 $3.97 $3.93 212,393
2016-06-06 $3.84 $3.92 $3.84 $3.87 $3.84 635,305
2016-06-03 $3.87 $3.88 $3.82 $3.88 $3.85 1,264,440
2016-06-02 $3.90 $3.90 $3.81 $3.82 $3.79 2,161,713
2016-06-01 $3.87 $3.91 $3.82 $3.83 $3.80 1,871,717
2016-05-31 $3.87 $3.87 $3.82 $3.85 $3.82 341,708
2016-05-27 $3.75 $3.83 $3.75 $3.79 $3.76 1,454,479
2016-05-26 $3.75 $3.78 $3.73 $3.74 $3.70 9,539,860
2016-05-25 $3.90 $3.90 $3.80 $3.82 $3.79 1,678,445
2016-05-24 $3.86 $3.86 $3.78 $3.81 $3.77 2,417,371
2016-05-23 $3.93 $3.97 $3.86 $3.87 $3.84 1,857,344
2016-05-20 $3.95 $3.95 $3.87 $3.91 $3.87 59,880
2016-05-19 $4.00 $4.00 $3.95 $3.98 $3.94 162,547
2016-05-18 $4.01 $4.07 $4.00 $4.02 $3.98 45,875
2016-05-17 $4.06 $4.08 $4.02 $4.02 $3.98 70,789
2016-05-16 $4.17 $4.20 $4.14 $4.19 $4.15 41,678
2016-05-13 $4.18 $4.20 $4.10 $4.12 $4.08 39,884
2016-05-12 $4.18 $4.25 $4.16 $4.22 $4.18 60,371
2016-05-11 $4.22 $4.22 $4.14 $4.14 $4.10 87,029
2016-05-10 $4.20 $4.22 $4.17 $4.22 $4.18 101,834
2016-05-09 $4.16 $4.16 $4.05 $4.09 $4.06 196,068
2016-05-06 $4.14 $4.14 $4.07 $4.09 $4.05 49,926
2016-05-05 $4.08 $4.10 $4.04 $4.07 $4.03 151,529
2016-05-04 $4.08 $4.08 $4.06 $4.07 $4.03 65,466
2016-05-03 $4.08 $4.13 $4.08 $4.11 $4.07 110,653
2016-05-02 $4.10 $4.25 $4.10 $4.15 $4.11 71,939
2016-04-29 $4.07 $4.18 $4.07 $4.09 $4.05 133,845
2016-04-28 $4.16 $4.18 $4.10 $4.11 $4.07 85,277
2016-04-27 $4.18 $4.28 $4.18 $4.27 $4.23 54,859
2016-04-26 $4.44 $4.44 $4.28 $4.29 $4.25 36,569
2016-04-25 $4.35 $4.38 $4.34 $4.34 $4.30 143,118
2016-04-22 $4.56 $4.56 $4.39 $4.43 $4.39 106,823
2016-04-21 $4.53 $4.58 $4.51 $4.51 $4.47 40,574
2016-04-20 $4.58 $4.71 $4.53 $4.60 $4.56 136,426
2016-04-19 $4.58 $4.58 $4.54 $4.54 $4.50 104,772
2016-04-18 $4.53 $4.66 $4.53 $4.62 $4.58 74,288
2016-04-15 $4.54 $4.63 $4.54 $4.58 $4.54 173,076
2016-04-14 $4.74 $4.74 $4.58 $4.61 $4.56 197,361
2016-04-13 $4.60 $4.60 $4.58 $4.60 $4.55 225,379
2016-04-12 $4.55 $4.55 $4.41 $4.41 $4.37 255,830
2016-04-11 $4.43 $4.45 $4.36 $4.37 $4.33 135,587
2016-04-08 $4.28 $4.43 $4.28 $4.38 $4.34 71,124
2016-04-07 $4.24 $4.28 $4.22 $4.24 $4.20 59,951
2016-04-06 $4.25 $4.25 $4.12 $4.18 $4.14 197,011
2016-04-05 $4.29 $4.30 $4.17 $4.19 $4.15 113,018
2016-04-04 $4.29 $4.31 $4.26 $4.29 $4.25 109,330
2016-04-01 $4.18 $4.25 $4.15 $4.23 $4.19 335,909
2016-03-31 $4.26 $4.34 $4.26 $4.30 $4.26 68,544
2016-03-30 $4.39 $4.45 $4.39 $4.41 $4.37 181,487
2016-03-29 $4.39 $4.42 $4.32 $4.42 $4.38 101,123
2016-03-28 $4.46 $4.46 $4.30 $4.38 $4.34 166,088
2016-03-24 $4.23 $4.36 $4.23 $4.33 $4.29 109,317
2016-03-23 $4.38 $4.44 $4.34 $4.35 $4.31 147,001
2016-03-22 $4.36 $4.39 $4.32 $4.37 $4.33 157,684
2016-03-21 $4.26 $4.35 $4.26 $4.32 $4.28 97,282
2016-03-18 $4.28 $4.45 $4.28 $4.32 $4.28 153,843
2016-03-17 $4.29 $4.37 $4.25 $4.36 $4.32 132,827
2016-03-16 $4.21 $4.33 $4.21 $4.28 $4.24 115,949
2016-03-15 $4.41 $4.41 $4.29 $4.31 $4.27 111,433
2016-03-14 $4.41 $4.41 $4.30 $4.38 $4.34 172,101
2016-03-11 $4.39 $4.39 $4.34 $4.36 $4.32 57,135
2016-03-10 $4.31 $4.32 $4.22 $4.24 $4.20 135,853
2016-03-09 $4.26 $4.29 $4.23 $4.29 $4.25 124,539
2016-03-08 $4.28 $4.32 $4.27 $4.30 $4.26 121,269
2016-03-07 $4.36 $4.37 $4.32 $4.33 $4.29 102,900
2016-03-04 $4.53 $4.59 $4.49 $4.54 $4.50 213,272
2016-03-03 $4.50 $4.54 $4.46 $4.47 $4.43 194,942
2016-03-02 $4.50 $4.57 $4.50 $4.56 $4.52 287,007
2016-03-01 $4.44 $4.48 $4.40 $4.46 $4.42 253,831
2016-02-29 $4.36 $4.36 $4.29 $4.30 $4.26 227,270
2016-02-26 $4.36 $4.40 $4.36 $4.38 $4.34 105,469
2016-02-25 $4.29 $4.33 $4.29 $4.32 $4.28 137,688
2016-02-24 $4.18 $4.30 $4.18 $4.30 $4.26 95,564
2016-02-23 $4.23 $4.29 $4.23 $4.24 $4.20 131,007
2016-02-22 $4.20 $4.27 $4.19 $4.25 $4.21 209,164
2016-02-19 $4.07 $4.19 $4.07 $4.13 $4.09 120,722
2016-02-18 $4.16 $4.19 $4.11 $4.12 $4.08 253,266
2016-02-17 $4.01 $4.01 $3.95 $3.99 $3.95 137,372
2016-02-16 $3.97 $4.09 $3.95 $4.00 $3.96 111,106
2016-02-12 $3.60 $3.71 $3.60 $3.71 $3.68 131,821
2016-02-11 $3.56 $3.70 $3.56 $3.64 $3.61 168,743
2016-02-10 $3.58 $3.80 $3.57 $3.65 $3.61 158,451
2016-02-09 $3.66 $3.73 $3.66 $3.71 $3.67 279,597
2016-02-08 $3.84 $3.84 $3.79 $3.82 $3.79 146,549
2016-02-05 $3.73 $3.81 $3.72 $3.73 $3.70 227,952
2016-02-04 $3.85 $3.85 $3.77 $3.81 $3.78 198,391
2016-02-03 $4.01 $4.05 $3.93 $4.05 $4.01 421,115
2016-02-02 $3.99 $3.99 $3.92 $3.95 $3.91 140,512
2016-02-01 $3.99 $3.99 $3.93 $3.96 $3.92 240,794
2016-01-29 $3.78 $3.88 $3.78 $3.88 $3.84 262,191
2016-01-28 $3.78 $3.78 $3.72 $3.75 $3.72 115,087
2016-01-27 $3.70 $3.73 $3.65 $3.66 $3.62 170,916
2016-01-26 $3.62 $3.68 $3.62 $3.68 $3.65 216,951
2016-01-25 $3.66 $3.74 $3.65 $3.65 $3.62 290,300
2016-01-22 $3.68 $3.68 $3.61 $3.66 $3.63 415,638
2016-01-21 $3.52 $3.56 $3.46 $3.54 $3.51 486,253
2016-01-20 $3.50 $3.58 $3.50 $3.54 $3.51 426,357
2016-01-19 $3.63 $3.63 $3.58 $3.60 $3.57 496,609
2016-01-15 $3.55 $3.59 $3.52 $3.55 $3.52 234,118
2016-01-14 $3.68 $3.68 $3.59 $3.65 $3.62 446,707
2016-01-13 $3.73 $3.76 $3.63 $3.64 $3.60 2,036,502
2016-01-12 $3.57 $3.63 $3.56 $3.63 $3.60 6,625,145
2016-01-11 $3.67 $3.67 $3.60 $3.64 $3.61 4,447,368
2016-01-08 $3.84 $3.88 $3.61 $3.61 $3.58 3,165,701
2016-01-07 $3.87 $3.92 $3.87 $3.90 $3.87 427,317
2016-01-06 $3.83 $3.88 $3.82 $3.88 $3.85 365,051
2016-01-05 $3.91 $3.97 $3.90 $3.96 $3.92 460,189
2016-01-04 $4.06 $4.08 $3.97 $4.08 $4.04 471,684
2015-12-31 $4.08 $4.08 $4.04 $4.08 $4.04 263,617
2015-12-30 $4.05 $4.10 $4.05 $4.08 $4.04 262,565
2015-12-29 $4.03 $4.10 $4.03 $4.08 $4.04 327,161
2015-12-28 $3.96 $3.99 $3.93 $3.99 $3.95 328,342
2015-12-24 $3.96 $3.99 $3.96 $3.97 $3.93 121,684
2015-12-23 $3.92 $3.95 $3.90 $3.93 $3.89 377,372
2015-12-22 $3.85 $3.93 $3.85 $3.91 $3.88 507,677
2015-12-21 $3.87 $3.92 $3.86 $3.87 $3.84 291,688
2015-12-18 $3.85 $3.92 $3.85 $3.87 $3.84 356,570
2015-12-17 $3.88 $3.93 $3.85 $3.88 $3.85 367,397
2015-12-16 $3.89 $3.94 $3.87 $3.93 $3.89 484,542
2015-12-15 $3.89 $3.97 $3.89 $3.93 $3.89 454,964
2015-12-14 $3.90 $3.96 $3.90 $3.96 $3.92 386,022
2015-12-11 $3.84 $3.90 $3.84 $3.88 $3.84 425,368
2015-12-10 $3.97 $4.05 $3.96 $3.98 $3.94 346,025
2015-12-09 $3.84 $4.00 $3.84 $3.89 $3.86 283,658
2015-12-08 $3.91 $3.97 $3.91 $3.96 $3.92 247,222
2015-12-07 $4.01 $4.05 $4.00 $4.03 $3.99 286,523
2015-12-04 $3.96 $4.06 $3.96 $4.03 $3.99 363,564
2015-12-03 $4.03 $4.10 $4.02 $4.05 $4.01 380,723
2015-12-02 $4.06 $4.22 $4.06 $4.09 $4.05 317,245
2015-12-01 $4.20 $4.22 $4.16 $4.21 $4.17 529,573
2015-11-30 $4.16 $4.20 $4.16 $4.17 $4.13 335,227
2015-11-27 $4.22 $4.33 $4.22 $4.22 $4.18 161,616
2015-11-25 $4.25 $4.27 $4.25 $4.26 $4.22 347,871
2015-11-24 $4.20 $4.33 $4.20 $4.32 $4.28 324,424
2015-11-23 $4.24 $4.26 $4.23 $4.26 $4.22 276,663
2015-11-20 $4.24 $4.27 $4.24 $4.26 $4.22 278,698
2015-11-19 $4.21 $4.23 $4.20 $4.21 $4.17 223,537
2015-11-18 $4.19 $4.23 $4.18 $4.22 $4.18 170,166
2015-11-17 $4.21 $4.25 $4.21 $4.21 $4.17 287,523
2015-11-16 $4.29 $4.30 $4.24 $4.29 $4.25 229,416
2015-11-13 $4.27 $4.27 $4.25 $4.26 $4.22 287,200
2015-11-12 $4.29 $4.31 $4.26 $4.28 $4.24 254,122
2015-11-11 $4.27 $4.28 $4.25 $4.26 $4.22 172,388
2015-11-10 $4.15 $4.23 $4.15 $4.16 $4.12 2,260,987
2015-11-09 $4.25 $4.28 $4.21 $4.22 $4.18 1,698,663
2015-11-06 $4.19 $4.19 $4.09 $4.12 $4.08 205,648
2015-11-05 $4.23 $4.30 $4.23 $4.25 $4.21 153,635
2015-11-04 $4.29 $4.29 $4.20 $4.21 $4.17 226,165
2015-11-03 $4.28 $4.29 $4.27 $4.29 $4.25 131,538
2015-11-02 $4.31 $4.31 $4.18 $4.30 $4.26 188,712
2015-10-30 $4.25 $4.30 $4.25 $4.28 $4.24 214,777
2015-10-29 $4.04 $4.19 $4.04 $4.19 $4.15 470,312
2015-10-28 $4.11 $4.18 $4.10 $4.16 $4.12 121,634
2015-10-27 $4.14 $4.14 $4.06 $4.13 $4.09 162,423
2015-10-26 $4.14 $4.25 $4.14 $4.20 $4.16 221,098
2015-10-23 $4.27 $4.27 $4.17 $4.18 $4.14 195,847
2015-10-22 $4.08 $4.13 $4.08 $4.13 $4.09 195,631
2015-10-21 $4.00 $4.00 $3.97 $3.99 $3.95 143,070
2015-10-20 $3.91 $3.98 $3.90 $3.94 $3.90 257,581
2015-10-19 $3.85 $3.98 $3.85 $3.97 $3.93 318,975
2015-10-16 $3.89 $3.95 $3.87 $3.92 $3.89 329,791
2015-10-15 $3.71 $3.84 $3.71 $3.79 $3.76 217,196
2015-10-14 $3.68 $3.74 $3.68 $3.71 $3.68 134,742
2015-10-13 $3.81 $3.81 $3.71 $3.74 $3.71 178,936
2015-10-12 $3.74 $3.82 $3.74 $3.81 $3.78 151,365
2015-10-09 $3.85 $3.85 $3.77 $3.80 $3.77 144,066
2015-10-08 $3.76 $3.83 $3.75 $3.83 $3.80 102,161
2015-10-07 $3.76 $3.79 $3.70 $3.74 $3.70 120,782
2015-10-06 $3.78 $3.78 $3.73 $3.77 $3.73 246,400
2015-10-05 $3.71 $3.84 $3.71 $3.82 $3.79 173,424
2015-10-02 $3.64 $3.74 $3.59 $3.71 $3.68 238,175
2015-10-01 $3.65 $3.70 $3.62 $3.68 $3.65 384,105
2015-09-30 $3.58 $3.58 $3.52 $3.57 $3.54 224,883
2015-09-29 $3.58 $3.58 $3.52 $3.53 $3.50 166,935
2015-09-28 $3.78 $3.78 $3.68 $3.70 $3.67 124,292
2015-09-25 $3.83 $3.86 $3.73 $3.84 $3.81 173,769
2015-09-24 $3.60 $3.70 $3.60 $3.70 $3.67 206,531
2015-09-23 $3.60 $3.71 $3.60 $3.66 $3.63 105,368
2015-09-22 $3.64 $3.70 $3.64 $3.69 $3.66 175,077
2015-09-21 $3.74 $3.74 $3.67 $3.71 $3.68 112,080
2015-09-18 $3.57 $3.74 $3.57 $3.70 $3.67 105,925
2015-09-17 $3.75 $3.79 $3.73 $3.76 $3.72 94,984
2015-09-16 $3.78 $3.78 $3.69 $3.74 $3.71 146,133
2015-09-15 $3.76 $3.83 $3.76 $3.79 $3.75 381,585
2015-09-14 $3.70 $3.77 $3.70 $3.76 $3.73 188,983
2015-09-11 $3.79 $3.79 $3.70 $3.76 $3.73 165,633
2015-09-10 $3.67 $3.71 $3.66 $3.69 $3.66 272,057
2015-09-09 $3.73 $3.73 $3.66 $3.66 $3.63 116,564
2015-09-08 $3.64 $3.79 $3.64 $3.75 $3.72 262,979
2015-09-04 $3.84 $3.85 $3.81 $3.83 $3.80 145,264
2015-09-03 $3.86 $4.02 $3.86 $4.00 $3.96 142,082
2015-09-02 $3.78 $3.92 $3.78 $3.92 $3.89 207,377
2015-09-01 $3.72 $3.94 $3.72 $3.90 $3.87 368,742

Uni Charm Corporation (UNICY) News Headlines

Recent Uni Charm Corporation (UNICY) News
Similar Companies to Uni Charm Corporation (UNICY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.