VOXX International Corp - Class A (VOXX)

Exchange: NASDAQ

$11.62 ($-0.14) -1.19%

Data as of Dec. 2, 2021

Dec. 2, 2021
VOXX International Corp - Class A - Daily Information
Click for more stock information on VOXX International Corp - Class A.
Daily Information Data
Date Dec. 2, 2021
Open $11.71
Previous Close $11.62
High $11.80
Low $11.50
Adjusted Open $11.71
Previous Adjusted Close $11.62
Adjusted High $11.80
Adjusted Low $11.50

About VOXX International Corp - Class A (VOXX)

VOXX International Corporation has grown into a leader in Automotive Electronics and Consumer Electronics, with emerging Biometrics technology to capitalize on the increased need for advanced security. Over the past several decades, with a portfolio of approximately 35 trusted brands, VOXX has built market-leading positions in in-vehicle entertainment, automotive security, reception products, a number of premium audio market segments, and more. VOXX is a global company, with an extensive distribution network that includes power retailers, mass merchandisers, 12-volt specialists and many of the world's leading automotive manufacturers.

Historical Stock Data for VOXX International Corp - Class A (VOXX)
Date Open High Low Close Adj.Close Volume
2021-11-24 $11.71 $11.80 $11.50 $11.62 $11.62 76,680
2021-11-23 $11.52 $11.84 $11.28 $11.76 $11.76 107,990
2021-11-22 $11.68 $11.76 $11.26 $11.57 $11.57 124,114
2021-11-19 $11.86 $11.97 $11.40 $11.62 $11.62 130,990
2021-11-18 $12.45 $12.45 $11.86 $12.01 $12.01 103,958
2021-11-17 $12.53 $12.71 $12.20 $12.46 $12.46 98,985
2021-11-16 $12.83 $12.83 $12.51 $12.61 $12.61 123,600
2021-11-15 $13.28 $13.41 $12.67 $12.84 $12.84 149,654
2021-11-12 $13.05 $13.15 $12.89 $13.08 $13.08 128,031
2021-11-11 $12.49 $13.06 $12.45 $12.76 $12.76 152,372
2021-11-10 $12.67 $12.96 $12.50 $12.62 $12.62 109,574
2021-11-09 $12.61 $12.75 $12.35 $12.66 $12.66 85,839
2021-11-08 $12.36 $12.60 $12.14 $12.50 $12.50 109,915
2021-11-05 $12.72 $12.76 $11.92 $12.24 $12.24 190,538
2021-11-04 $12.80 $12.99 $12.43 $12.54 $12.54 129,344
2021-11-03 $12.04 $12.70 $12.04 $12.59 $12.59 252,069
2021-11-02 $11.99 $12.10 $11.73 $11.96 $11.96 185,825
2021-11-01 $11.47 $11.99 $11.33 $11.92 $11.92 205,183
2021-10-29 $11.24 $11.55 $11.16 $11.31 $11.31 141,853
2021-10-28 $11.01 $11.41 $10.99 $11.24 $11.24 158,045
2021-10-27 $10.89 $11.18 $10.83 $10.97 $10.97 144,231
2021-10-26 $11.25 $11.25 $10.95 $11.02 $11.02 154,795
2021-10-25 $10.82 $11.30 $10.82 $11.14 $11.14 208,299
2021-10-22 $11.03 $11.17 $10.67 $10.82 $10.82 175,874
2021-10-21 $11.35 $11.45 $10.75 $10.85 $10.85 166,520
2021-10-20 $11.20 $11.31 $11.02 $11.24 $11.24 141,132
2021-10-19 $11.26 $11.39 $10.99 $11.13 $11.13 278,394
2021-10-18 $10.28 $10.68 $10.26 $10.56 $10.56 149,173
2021-10-15 $10.13 $10.54 $10.05 $10.28 $10.28 179,585
2021-10-14 $10.29 $10.36 $9.95 $10.02 $10.02 240,678
2021-10-13 $10.68 $11.36 $10.06 $10.19 $10.19 633,476
2021-10-12 $10.84 $11.12 $10.68 $11.05 $11.05 272,653
2021-10-11 $11.14 $11.48 $10.84 $10.85 $10.85 160,338
2021-10-08 $11.33 $11.47 $11.04 $11.05 $11.05 122,734
2021-10-07 $11.24 $11.56 $11.20 $11.27 $11.27 107,874
2021-10-06 $11.30 $11.48 $11.01 $11.15 $11.15 129,293
2021-10-05 $11.27 $11.51 $11.24 $11.50 $11.50 91,905
2021-10-04 $11.58 $11.58 $11.10 $11.24 $11.24 112,404
2021-10-01 $11.48 $11.67 $11.27 $11.53 $11.53 144,869
2021-09-30 $11.75 $11.81 $11.39 $11.45 $11.45 103,098
2021-09-29 $12.06 $12.06 $11.63 $11.68 $11.68 159,690
2021-09-28 $12.44 $12.55 $11.93 $11.95 $11.95 138,709
2021-09-27 $11.79 $12.61 $11.79 $12.57 $12.57 140,473
2021-09-24 $11.77 $11.88 $11.54 $11.80 $11.80 104,029
2021-09-23 $12.24 $12.35 $11.90 $11.92 $11.92 151,861
2021-09-22 $11.90 $12.25 $11.87 $12.13 $12.13 159,785
2021-09-21 $11.55 $11.99 $11.53 $11.70 $11.70 167,478
2021-09-20 $12.09 $12.09 $11.18 $11.50 $11.50 330,734
2021-09-17 $11.93 $12.52 $11.93 $12.49 $12.49 285,358
2021-09-16 $11.36 $12.08 $11.29 $11.86 $11.86 197,111
2021-09-15 $11.55 $11.64 $11.03 $11.40 $11.40 259,156
2021-09-14 $11.46 $12.18 $11.15 $11.56 $11.56 371,512
2021-09-13 $11.13 $11.45 $10.88 $11.28 $11.28 227,700
2021-09-10 $11.01 $11.53 $11.00 $11.07 $11.07 302,838
2021-09-09 $10.16 $10.58 $10.08 $10.43 $10.43 114,502
2021-09-08 $10.44 $10.44 $9.89 $10.20 $10.20 172,775
2021-09-07 $10.50 $10.71 $10.35 $10.52 $10.52 106,778
2021-09-03 $10.82 $10.86 $10.39 $10.50 $10.50 137,703
2021-09-02 $11.04 $11.29 $10.87 $10.92 $10.92 135,735
2021-09-01 $10.64 $11.03 $10.53 $11.02 $11.02 139,535
2021-08-31 $10.67 $10.82 $10.44 $10.47 $10.47 116,956
2021-08-30 $10.80 $10.87 $10.63 $10.65 $10.65 135,705
2021-08-27 $10.47 $10.81 $10.47 $10.61 $10.61 158,543
2021-08-26 $10.91 $10.93 $10.40 $10.47 $10.47 150,051
2021-08-25 $10.63 $10.94 $10.57 $10.87 $10.87 159,925
2021-08-24 $10.36 $10.66 $10.29 $10.55 $10.55 80,395
2021-08-23 $10.35 $10.57 $10.14 $10.34 $10.34 149,175
2021-08-20 $9.69 $10.34 $9.66 $10.21 $10.21 200,115
2021-08-19 $10.55 $10.60 $9.58 $9.71 $9.71 505,776
2021-08-18 $10.61 $10.98 $10.46 $10.69 $10.69 100,943
2021-08-17 $11.20 $11.20 $10.48 $10.61 $10.61 213,876
2021-08-16 $11.25 $11.71 $11.03 $11.35 $11.35 103,820
2021-08-13 $11.87 $11.87 $11.52 $11.67 $11.67 81,749
2021-08-12 $11.94 $11.94 $11.52 $11.81 $11.81 133,935
2021-08-11 $11.75 $11.83 $11.36 $11.79 $11.79 115,785
2021-08-10 $11.44 $11.73 $11.31 $11.73 $11.73 97,536
2021-08-09 $11.52 $11.70 $11.41 $11.50 $11.50 102,595
2021-08-06 $11.45 $11.46 $11.07 $11.46 $11.46 159,569
2021-08-05 $11.03 $11.46 $10.82 $11.14 $11.14 125,302
2021-08-04 $11.30 $11.33 $10.85 $10.91 $10.91 132,447
2021-08-03 $11.46 $11.46 $11.01 $11.38 $11.38 74,979
2021-08-02 $11.80 $11.86 $11.29 $11.47 $11.47 149,773
2021-07-30 $11.61 $11.99 $11.35 $11.42 $11.42 175,366
2021-07-29 $11.59 $12.08 $11.37 $11.54 $11.54 301,795
2021-07-28 $10.39 $11.42 $10.39 $11.17 $11.17 300,026
2021-07-27 $10.68 $10.74 $10.10 $10.30 $10.30 140,401
2021-07-26 $10.80 $11.00 $10.55 $10.70 $10.70 122,230
2021-07-23 $10.90 $10.92 $10.61 $10.77 $10.77 120,080
2021-07-22 $11.26 $11.50 $10.71 $10.78 $10.78 142,755
2021-07-21 $11.10 $11.69 $11.04 $11.28 $11.28 501,599
2021-07-20 $10.58 $11.15 $10.33 $10.98 $10.98 269,456
2021-07-19 $10.55 $10.82 $9.97 $10.66 $10.66 667,033
2021-07-16 $11.22 $11.30 $10.56 $10.69 $10.69 401,874
2021-07-15 $11.24 $11.57 $10.85 $11.09 $11.09 381,357
2021-07-14 $12.22 $12.30 $11.08 $11.46 $11.46 463,749
2021-07-13 $13.69 $13.70 $11.93 $12.18 $12.18 780,737
2021-07-12 $13.54 $14.59 $13.27 $14.54 $14.54 423,444
2021-07-09 $13.48 $13.90 $13.06 $13.56 $13.56 138,372
2021-07-08 $13.07 $13.40 $12.55 $13.28 $13.28 101,701
2021-07-07 $13.35 $13.57 $12.80 $13.17 $13.17 112,515
2021-07-06 $14.00 $14.05 $13.13 $13.41 $13.41 121,406
2021-07-02 $14.02 $14.12 $13.63 $13.68 $13.68 73,701
2021-07-01 $14.00 $14.48 $13.80 $13.92 $13.92 75,024
2021-06-30 $14.50 $14.63 $14.00 $14.01 $14.01 166,284
2021-06-29 $14.03 $14.21 $13.61 $13.68 $13.68 83,667
2021-06-28 $14.01 $14.23 $13.84 $14.06 $14.06 88,242
2021-06-25 $14.00 $14.20 $13.85 $13.96 $13.96 785,806
2021-06-24 $13.80 $14.00 $13.44 $13.96 $13.96 108,845
2021-06-23 $13.45 $13.82 $13.38 $13.68 $13.68 116,020
2021-06-22 $13.76 $13.76 $13.04 $13.37 $13.37 145,681
2021-06-21 $13.33 $13.86 $13.28 $13.75 $13.75 138,847
2021-06-18 $13.16 $13.55 $13.03 $13.22 $13.22 208,971
2021-06-17 $14.20 $14.36 $13.34 $13.34 $13.34 295,552
2021-06-16 $14.63 $14.63 $13.98 $14.29 $14.29 208,626
2021-06-15 $14.90 $14.98 $14.25 $14.63 $14.63 186,263
2021-06-14 $15.33 $15.57 $14.75 $14.89 $14.89 120,499
2021-06-11 $15.00 $15.45 $14.98 $15.19 $15.19 127,795
2021-06-10 $15.83 $15.96 $14.78 $14.87 $14.87 181,018
2021-06-09 $16.13 $16.40 $15.53 $15.65 $15.65 145,206
2021-06-08 $16.55 $16.75 $16.04 $16.09 $16.09 176,343
2021-06-07 $16.25 $16.57 $15.99 $16.52 $16.52 132,529
2021-06-04 $15.72 $16.38 $15.58 $16.11 $16.11 132,333
2021-06-03 $15.45 $15.79 $15.15 $15.70 $15.70 152,472
2021-06-02 $15.60 $15.64 $15.08 $15.53 $15.53 97,533
2021-06-01 $15.17 $15.84 $15.11 $15.59 $15.59 126,109
2021-05-28 $15.43 $15.58 $15.02 $15.04 $15.04 85,353
2021-05-27 $15.24 $15.47 $15.00 $15.38 $15.38 80,748
2021-05-26 $14.40 $15.18 $14.40 $14.99 $14.99 129,560
2021-05-25 $15.22 $15.48 $14.26 $14.28 $14.28 196,508
2021-05-24 $14.79 $15.09 $14.65 $14.94 $14.94 126,797
2021-05-21 $14.47 $14.94 $14.25 $14.79 $14.79 236,102
2021-05-20 $14.78 $14.92 $13.91 $14.42 $14.42 270,208
2021-05-19 $14.68 $14.98 $14.35 $14.62 $14.62 249,491
2021-05-18 $14.48 $15.41 $14.08 $15.08 $15.08 226,947
2021-05-17 $13.80 $14.50 $13.80 $14.46 $14.46 381,824
2021-05-14 $16.85 $16.93 $13.67 $13.72 $13.72 988,908
2021-05-13 $16.17 $17.05 $15.80 $16.70 $16.70 354,214
2021-05-12 $16.78 $16.93 $15.86 $15.98 $15.98 215,077
2021-05-11 $16.08 $17.01 $15.47 $16.92 $16.92 163,395
2021-05-10 $17.38 $17.42 $16.13 $16.23 $16.23 164,252
2021-05-07 $17.28 $17.76 $17.12 $17.37 $17.37 123,891
2021-05-06 $17.18 $17.45 $16.30 $17.31 $17.31 167,070
2021-05-05 $17.11 $17.53 $16.53 $17.17 $17.17 157,996
2021-05-04 $17.50 $17.59 $16.34 $16.94 $16.94 263,356
2021-05-03 $17.60 $18.22 $17.43 $17.66 $17.66 230,735
2021-04-30 $17.13 $17.61 $16.90 $17.05 $17.05 145,705
2021-04-29 $17.98 $18.07 $17.02 $17.44 $17.44 111,942
2021-04-28 $18.22 $18.22 $17.53 $17.67 $17.67 105,040
2021-04-27 $17.90 $18.42 $17.45 $18.30 $18.30 168,811
2021-04-26 $17.88 $18.10 $17.41 $17.73 $17.73 100,551
2021-04-23 $17.49 $18.18 $16.72 $17.69 $17.69 122,588
2021-04-22 $17.95 $18.13 $16.93 $17.25 $17.25 129,538
2021-04-21 $16.70 $17.95 $16.70 $17.73 $17.73 150,060
2021-04-20 $17.18 $17.29 $16.03 $16.62 $16.62 206,659
2021-04-19 $17.42 $17.49 $16.70 $17.19 $17.19 247,330
2021-04-16 $18.29 $18.29 $17.39 $17.47 $17.47 260,137
2021-04-15 $19.13 $19.13 $17.97 $18.08 $18.08 218,194
2021-04-14 $19.06 $19.46 $18.51 $18.85 $18.85 89,809
2021-04-13 $18.74 $19.15 $18.36 $19.09 $19.09 111,277
2021-04-12 $19.57 $19.86 $18.76 $18.86 $18.86 117,276
2021-04-09 $19.83 $19.88 $19.24 $19.45 $19.45 130,120
2021-04-08 $19.12 $19.85 $18.81 $19.83 $19.83 135,102
2021-04-07 $19.59 $19.64 $18.72 $19.09 $19.09 209,876
2021-04-06 $20.00 $20.79 $19.55 $19.76 $19.76 94,149
2021-04-05 $20.19 $20.36 $19.36 $19.91 $19.91 135,065
2021-04-01 $19.37 $20.07 $18.84 $19.81 $19.81 207,270
2021-03-31 $19.15 $19.96 $19.06 $19.06 $19.06 270,144
2021-03-30 $18.34 $19.39 $18.17 $19.22 $19.22 195,293
2021-03-29 $19.34 $19.54 $18.22 $18.29 $18.29 170,048
2021-03-26 $19.82 $19.96 $18.53 $19.35 $19.35 170,587
2021-03-25 $18.21 $20.08 $18.09 $19.80 $19.80 246,837
2021-03-24 $20.93 $21.33 $18.55 $18.66 $18.66 309,175
2021-03-23 $21.86 $22.29 $20.12 $20.49 $20.49 281,799
2021-03-22 $22.72 $23.53 $20.83 $22.11 $22.11 184,878
2021-03-19 $21.92 $23.11 $21.20 $23.05 $23.05 409,524
2021-03-18 $22.54 $23.80 $21.92 $22.10 $22.10 232,012
2021-03-17 $22.72 $22.74 $21.00 $22.74 $22.74 358,948
2021-03-16 $24.40 $24.53 $22.54 $22.94 $22.94 202,639
2021-03-15 $24.18 $24.77 $22.98 $24.21 $24.21 244,264
2021-03-12 $23.26 $23.86 $22.45 $23.75 $23.75 282,296
2021-03-11 $23.57 $24.02 $22.52 $23.64 $23.64 290,013
2021-03-10 $22.44 $23.28 $22.13 $22.93 $22.93 219,643
2021-03-09 $20.37 $22.26 $20.06 $22.00 $22.00 260,656
2021-03-08 $20.22 $21.00 $19.60 $19.89 $19.89 187,271
2021-03-05 $20.76 $20.76 $17.75 $20.18 $20.18 297,592
2021-03-04 $20.80 $21.29 $18.80 $19.88 $19.88 527,558
2021-03-03 $21.53 $22.03 $20.29 $20.72 $20.72 310,193
2021-03-02 $22.99 $23.24 $21.35 $21.45 $21.45 256,025
2021-03-01 $21.46 $22.69 $20.86 $22.48 $22.48 328,735
2021-02-26 $21.28 $21.86 $19.82 $20.73 $20.73 317,748
2021-02-25 $22.89 $23.32 $20.66 $20.89 $20.89 430,674
2021-02-24 $23.01 $23.91 $22.00 $22.96 $22.96 446,335
2021-02-23 $23.25 $23.59 $21.05 $23.03 $23.03 622,601
2021-02-22 $23.96 $26.08 $23.96 $24.25 $24.25 435,469
2021-02-19 $23.40 $25.43 $23.10 $24.30 $24.30 744,841
2021-02-18 $26.42 $26.46 $22.63 $22.69 $22.69 661,593
2021-02-17 $22.82 $27.78 $22.38 $27.18 $27.18 1,328,155
2021-02-16 $22.06 $22.90 $21.03 $22.33 $22.33 446,114
2021-02-12 $20.96 $23.07 $19.56 $21.64 $21.64 686,233
2021-02-11 $21.00 $22.31 $20.25 $20.70 $20.70 400,049
2021-02-10 $21.60 $22.58 $20.05 $21.07 $21.07 650,242
2021-02-09 $22.60 $22.81 $20.75 $21.20 $21.20 456,351
2021-02-08 $23.00 $23.71 $22.13 $22.50 $22.50 469,498
2021-02-05 $23.11 $25.99 $21.82 $22.28 $22.28 1,413,292
2021-02-04 $19.62 $22.57 $19.50 $22.55 $22.55 479,530
2021-02-03 $19.71 $20.36 $19.38 $19.50 $19.50 160,530
2021-02-02 $19.49 $20.27 $18.80 $19.43 $19.43 193,378
2021-02-01 $18.32 $19.49 $18.25 $19.18 $19.18 182,606
2021-01-29 $19.82 $19.82 $18.01 $18.68 $18.68 250,825
2021-01-28 $19.23 $20.43 $18.86 $19.83 $19.83 216,914
2021-01-27 $20.09 $20.50 $18.61 $19.03 $19.03 359,064
2021-01-26 $21.55 $22.07 $20.50 $21.12 $21.12 213,649
2021-01-25 $21.68 $23.29 $20.50 $21.16 $21.16 635,234
2021-01-22 $21.57 $21.95 $20.90 $21.33 $21.33 234,027
2021-01-21 $22.29 $22.42 $20.47 $21.63 $21.63 579,981
2021-01-20 $23.00 $23.14 $21.27 $22.57 $22.57 388,617
2021-01-19 $21.58 $23.68 $21.38 $22.77 $22.77 632,005
2021-01-15 $22.25 $22.61 $21.29 $21.54 $21.54 325,379
2021-01-14 $22.11 $23.21 $21.62 $22.25 $22.25 705,086
2021-01-13 $23.59 $23.97 $22.28 $22.69 $22.69 868,986
2021-01-12 $20.88 $23.28 $19.00 $23.28 $23.28 4,335,438
2021-01-11 $14.44 $15.06 $14.25 $14.76 $14.76 689,823
2021-01-08 $15.00 $15.11 $13.89 $14.62 $14.62 317,725
2021-01-07 $14.05 $15.10 $13.96 $14.92 $14.92 177,398
2021-01-06 $13.19 $14.86 $13.17 $14.04 $14.04 384,986
2021-01-05 $11.80 $13.19 $11.80 $12.74 $12.74 148,125
2021-01-04 $13.05 $13.05 $11.61 $11.79 $11.79 266,833
2020-12-31 $12.99 $13.65 $12.68 $12.76 $12.76 131,713
2020-12-30 $12.99 $13.26 $12.87 $12.99 $12.99 83,971
2020-12-29 $13.27 $13.66 $12.78 $12.94 $12.94 117,990
2020-12-28 $14.60 $14.61 $12.69 $13.13 $13.13 300,575
2020-12-24 $13.25 $14.66 $13.12 $14.24 $14.24 222,562
2020-12-23 $13.33 $13.69 $12.83 $13.25 $13.25 134,667
2020-12-22 $13.11 $13.46 $12.24 $13.14 $13.14 175,353
2020-12-21 $12.21 $13.38 $12.21 $12.99 $12.99 210,809
2020-12-18 $12.75 $13.45 $12.47 $13.14 $13.14 304,360
2020-12-17 $12.48 $12.69 $12.25 $12.63 $12.63 78,245
2020-12-16 $12.61 $12.98 $12.37 $12.55 $12.55 123,056
2020-12-15 $12.43 $12.68 $12.00 $12.63 $12.63 101,193
2020-12-14 $12.43 $12.70 $12.30 $12.36 $12.36 81,307
2020-12-11 $12.20 $12.53 $11.95 $12.37 $12.37 132,587
2020-12-10 $12.55 $12.78 $12.24 $12.41 $12.41 101,248
2020-12-09 $13.00 $13.55 $12.18 $12.59 $12.59 229,913
2020-12-08 $12.69 $12.88 $12.52 $12.80 $12.80 144,341
2020-12-07 $13.06 $13.49 $12.76 $12.90 $12.90 94,256
2020-12-04 $12.50 $13.32 $12.40 $13.19 $13.19 105,195
2020-12-03 $13.27 $13.27 $12.32 $12.40 $12.40 175,504
2020-12-02 $13.73 $14.04 $12.74 $13.27 $13.27 213,643
2020-12-01 $13.05 $15.62 $12.99 $13.98 $13.98 592,951
2020-11-30 $12.80 $13.16 $12.45 $12.87 $12.87 136,381
2020-11-27 $13.16 $13.18 $12.58 $12.83 $12.83 81,794
2020-11-25 $13.42 $13.70 $13.15 $13.26 $13.26 101,984
2020-11-24 $13.88 $13.88 $12.75 $13.61 $13.61 323,641
2020-11-23 $11.69 $13.80 $11.69 $13.60 $13.60 509,562
2020-11-20 $11.34 $11.77 $11.04 $11.58 $11.58 208,931
2020-11-19 $11.24 $11.78 $11.24 $11.49 $11.49 111,297
2020-11-18 $11.30 $11.68 $11.19 $11.24 $11.24 162,506
2020-11-17 $11.06 $11.37 $11.00 $11.20 $11.20 99,829
2020-11-16 $11.29 $11.40 $10.81 $11.14 $11.14 195,431
2020-11-13 $11.15 $11.25 $10.80 $11.06 $11.06 154,656
2020-11-12 $11.71 $11.71 $10.50 $11.00 $11.00 267,104
2020-11-11 $11.11 $12.40 $11.08 $11.38 $11.38 819,026
2020-11-10 $10.55 $11.09 $10.25 $10.91 $10.91 128,285
2020-11-09 $11.00 $11.20 $10.22 $10.23 $10.23 184,504
2020-11-06 $10.67 $10.69 $10.27 $10.38 $10.38 155,028
2020-11-05 $10.48 $11.21 $10.45 $10.81 $10.81 218,901
2020-11-04 $10.93 $11.02 $10.24 $10.41 $10.41 244,229
2020-11-03 $11.86 $12.22 $10.75 $11.03 $11.03 965,327
2020-11-02 $11.51 $12.43 $11.51 $12.14 $12.14 203,147
2020-10-30 $12.85 $13.07 $11.19 $11.33 $11.33 311,743
2020-10-29 $12.38 $13.15 $12.24 $12.85 $12.85 163,646
2020-10-28 $13.15 $13.33 $12.09 $12.43 $12.43 327,628
2020-10-27 $13.03 $13.44 $12.65 $13.32 $13.32 334,810
2020-10-26 $13.50 $13.70 $12.58 $13.20 $13.20 676,827
2020-10-23 $11.78 $14.14 $11.78 $13.87 $13.87 1,951,626
2020-10-22 $11.66 $12.15 $11.16 $11.72 $11.72 282,604
2020-10-21 $11.63 $12.42 $11.31 $11.70 $11.70 487,532
2020-10-20 $9.62 $12.08 $9.62 $11.63 $11.63 1,342,799
2020-10-19 $10.47 $10.58 $9.51 $9.57 $9.57 265,872
2020-10-16 $10.74 $11.30 $10.27 $10.39 $10.39 404,811
2020-10-15 $10.95 $11.05 $10.52 $10.73 $10.73 866,979
2020-10-14 $10.25 $11.70 $10.12 $11.32 $11.32 2,081,663
2020-10-13 $8.77 $8.96 $8.50 $8.64 $8.64 668,807
2020-10-12 $8.99 $9.08 $8.70 $8.79 $8.79 77,610
2020-10-09 $8.80 $9.15 $8.70 $8.93 $8.93 126,666
2020-10-08 $9.24 $9.35 $8.65 $8.73 $8.73 204,295
2020-10-07 $8.78 $9.67 $8.78 $9.01 $9.01 394,432
2020-10-06 $9.03 $9.24 $8.50 $8.71 $8.71 203,537
2020-10-05 $8.09 $9.18 $7.95 $8.91 $8.91 345,364
2020-10-02 $7.70 $8.06 $7.70 $7.88 $7.88 123,514
2020-10-01 $7.72 $8.11 $7.63 $7.86 $7.86 123,521
2020-09-30 $7.92 $8.17 $7.58 $7.69 $7.69 112,159
2020-09-29 $7.80 $7.95 $7.63 $7.79 $7.79 175,521
2020-09-28 $7.71 $8.04 $7.66 $7.95 $7.95 98,970
2020-09-25 $7.49 $7.66 $7.47 $7.59 $7.59 109,833
2020-09-24 $7.47 $7.79 $7.33 $7.45 $7.45 132,971
2020-09-23 $7.63 $7.88 $7.36 $7.43 $7.43 151,053
2020-09-22 $7.95 $7.95 $7.58 $7.63 $7.63 147,596
2020-09-21 $8.41 $8.42 $7.64 $7.83 $7.83 363,736
2020-09-18 $7.98 $8.66 $7.69 $8.59 $8.59 296,644
2020-09-17 $7.00 $8.02 $7.00 $7.83 $7.83 216,249
2020-09-16 $6.93 $7.15 $6.93 $7.11 $7.11 139,380
2020-09-15 $6.66 $7.00 $6.39 $6.92 $6.92 101,580
2020-09-14 $6.42 $6.69 $6.42 $6.66 $6.66 93,799
2020-09-11 $6.19 $6.44 $6.10 $6.40 $6.40 94,321
2020-09-10 $6.17 $6.50 $6.12 $6.14 $6.14 106,107
2020-09-09 $5.76 $6.13 $5.76 $6.07 $6.07 80,176
2020-09-08 $5.85 $5.87 $5.67 $5.71 $5.71 41,259
2020-09-04 $6.15 $6.19 $5.84 $5.96 $5.96 60,224
2020-09-03 $6.22 $6.22 $6.00 $6.13 $6.13 41,232
2020-09-02 $6.19 $6.25 $6.13 $6.20 $6.20 32,323
2020-09-01 $6.18 $6.38 $6.15 $6.19 $6.19 34,491
2020-08-31 $6.28 $6.35 $6.23 $6.28 $6.28 37,574
2020-08-28 $6.58 $6.62 $6.16 $6.33 $6.33 70,452
2020-08-27 $6.83 $6.83 $6.51 $6.58 $6.58 35,112
2020-08-26 $7.02 $7.02 $6.71 $6.78 $6.78 84,426
2020-08-25 $6.85 $7.10 $6.76 $7.03 $7.03 45,575
2020-08-24 $6.58 $6.83 $6.53 $6.81 $6.81 33,961
2020-08-21 $6.65 $6.81 $6.56 $6.58 $6.58 75,192
2020-08-20 $6.82 $6.84 $6.56 $6.66 $6.66 83,387
2020-08-19 $6.92 $7.09 $6.82 $6.86 $6.86 85,425
2020-08-18 $7.08 $7.16 $6.90 $6.98 $6.98 104,568
2020-08-17 $6.95 $7.16 $6.91 $7.14 $7.14 131,139
2020-08-14 $6.60 $6.93 $6.60 $6.84 $6.84 39,229
2020-08-13 $6.73 $6.77 $6.42 $6.64 $6.64 44,913
2020-08-12 $6.85 $7.07 $6.76 $6.77 $6.77 51,555
2020-08-11 $6.93 $7.11 $6.78 $6.82 $6.82 94,807
2020-08-10 $6.70 $6.92 $6.70 $6.90 $6.90 55,997
2020-08-07 $6.65 $6.85 $6.58 $6.73 $6.73 55,504
2020-08-06 $6.93 $6.93 $6.64 $6.65 $6.65 56,503
2020-08-05 $6.94 $6.95 $6.75 $6.91 $6.91 44,921
2020-08-04 $6.51 $6.89 $6.47 $6.87 $6.87 65,358
2020-08-03 $6.52 $6.67 $6.43 $6.53 $6.53 74,048
2020-07-31 $6.80 $6.81 $6.44 $6.52 $6.52 102,597
2020-07-30 $6.96 $7.02 $6.80 $6.84 $6.84 68,512
2020-07-29 $6.83 $7.17 $6.80 $7.09 $7.09 113,923
2020-07-28 $6.78 $6.88 $6.70 $6.76 $6.76 91,545
2020-07-27 $6.34 $6.81 $6.34 $6.76 $6.76 106,792
2020-07-24 $6.73 $6.80 $6.32 $6.35 $6.35 89,062
2020-07-23 $6.94 $7.21 $6.79 $6.81 $6.81 94,021
2020-07-22 $6.70 $6.90 $6.61 $6.90 $6.90 92,808
2020-07-21 $6.75 $6.95 $6.59 $6.87 $6.87 85,284
2020-07-20 $6.71 $6.91 $6.64 $6.71 $6.71 86,725
2020-07-17 $6.70 $6.86 $6.57 $6.65 $6.65 131,500
2020-07-16 $6.00 $6.72 $5.88 $6.64 $6.64 257,800
2020-07-15 $5.63 $6.12 $5.63 $6.02 $6.02 194,900
2020-07-14 $5.41 $5.61 $5.37 $5.51 $5.51 261,700
2020-07-13 $5.70 $5.98 $5.26 $5.28 $5.28 454,100
2020-07-10 $5.49 $5.73 $5.49 $5.65 $5.65 257,900
2020-07-09 $5.58 $5.65 $5.41 $5.54 $5.54 227,500
2020-07-08 $5.55 $5.69 $5.48 $5.58 $5.58 85,900
2020-07-07 $5.53 $5.70 $5.49 $5.54 $5.54 169,500
2020-07-06 $5.79 $5.96 $5.56 $5.61 $5.61 181,200
2020-07-02 $5.84 $5.84 $5.56 $5.62 $5.62 78,000
2020-07-01 $5.85 $5.88 $5.58 $5.64 $5.64 120,300
2020-06-30 $5.70 $5.83 $5.53 $5.78 $5.78 121,200
2020-06-29 $5.94 $5.94 $5.58 $5.74 $5.74 131,900
2020-06-26 $6.01 $6.10 $5.70 $5.89 $5.89 2,314,855
2020-06-25 $5.80 $6.20 $5.77 $6.04 $6.04 307,191
2020-06-24 $5.87 $6.14 $5.52 $5.77 $5.77 133,397
2020-06-23 $5.96 $6.15 $5.73 $5.88 $5.88 126,264
2020-06-22 $5.70 $5.88 $5.67 $5.88 $5.88 106,059
2020-06-19 $5.73 $5.82 $5.51 $5.79 $5.79 138,052
2020-06-18 $5.95 $6.05 $5.57 $5.73 $5.73 122,777
2020-06-17 $5.87 $6.17 $5.87 $5.95 $5.95 130,454
2020-06-16 $5.10 $6.15 $4.93 $5.84 $5.84 450,783
2020-06-15 $5.20 $5.55 $5.06 $5.47 $5.47 219,825
2020-06-12 $5.17 $5.58 $5.17 $5.34 $5.34 153,984
2020-06-11 $5.18 $5.48 $5.01 $5.16 $5.16 123,708
2020-06-10 $5.59 $5.69 $5.36 $5.57 $5.57 144,966
2020-06-09 $5.23 $5.69 $5.20 $5.60 $5.60 136,055
2020-06-08 $5.21 $5.30 $5.02 $5.24 $5.24 103,781
2020-06-05 $5.45 $5.72 $5.06 $5.17 $5.17 255,886
2020-06-04 $5.24 $5.35 $5.18 $5.35 $5.35 59,782
2020-06-03 $5.15 $5.39 $4.94 $5.29 $5.29 86,271
2020-06-02 $4.86 $5.13 $4.79 $5.13 $5.13 84,497
2020-06-01 $4.80 $4.97 $4.72 $4.87 $4.87 36,232
2020-05-29 $5.00 $5.01 $4.70 $4.77 $4.77 60,773
2020-05-28 $5.00 $5.17 $4.90 $5.01 $5.01 54,351
2020-05-27 $4.80 $5.00 $4.64 $5.00 $5.00 73,840
2020-05-26 $4.99 $5.12 $4.77 $4.81 $4.81 71,995
2020-05-22 $4.66 $5.01 $4.64 $4.96 $4.96 65,436
2020-05-21 $4.95 $5.00 $4.67 $4.70 $4.70 84,967
2020-05-20 $5.13 $5.27 $4.85 $4.95 $4.95 103,469
2020-05-19 $5.30 $5.33 $5.10 $5.10 $5.10 111,100
2020-05-18 $5.22 $5.36 $5.14 $5.28 $5.28 111,855
2020-05-15 $4.92 $5.24 $4.92 $5.00 $5.00 64,076
2020-05-14 $5.12 $5.16 $4.89 $4.92 $4.92 60,057
2020-05-13 $5.38 $5.38 $4.90 $5.19 $5.19 78,410
2020-05-12 $5.86 $5.94 $5.33 $5.36 $5.36 190,290
2020-05-11 $5.25 $5.87 $5.16 $5.77 $5.77 428,162
2020-05-08 $5.06 $5.29 $4.78 $5.25 $5.25 268,856
2020-05-07 $5.01 $5.11 $4.96 $5.02 $5.02 231,855
2020-05-06 $4.94 $5.04 $4.91 $4.97 $4.97 198,919
2020-05-05 $4.90 $5.04 $4.71 $4.87 $4.87 228,886
2020-05-04 $4.45 $4.93 $4.39 $4.87 $4.87 228,324
2020-05-01 $4.59 $4.72 $4.40 $4.45 $4.45 72,088
2020-04-30 $4.85 $4.87 $4.54 $4.74 $4.74 74,105
2020-04-29 $4.94 $5.03 $4.80 $4.89 $4.89 99,300
2020-04-28 $5.03 $5.05 $4.83 $4.93 $4.93 79,387
2020-04-27 $4.96 $5.16 $4.81 $4.85 $4.85 167,916
2020-04-24 $4.97 $5.09 $4.87 $4.99 $4.99 121,627
2020-04-23 $5.06 $5.21 $4.89 $4.96 $4.96 222,570
2020-04-22 $4.80 $5.08 $4.67 $4.96 $4.96 253,850
2020-04-21 $4.47 $4.80 $4.36 $4.75 $4.75 231,912
2020-04-20 $4.12 $4.64 $4.12 $4.38 $4.38 208,726
2020-04-17 $4.60 $4.82 $4.11 $4.22 $4.22 460,620
2020-04-16 $4.46 $4.67 $4.23 $4.61 $4.61 235,467
2020-04-15 $4.00 $4.56 $3.85 $4.49 $4.49 509,766
2020-04-14 $4.10 $4.33 $3.85 $4.01 $4.01 604,865
2020-04-13 $3.56 $4.40 $3.51 $4.01 $4.01 397,792
2020-04-09 $3.90 $4.31 $3.53 $3.57 $3.57 300,425
2020-04-08 $4.24 $4.40 $3.74 $3.90 $3.90 530,790
2020-04-07 $3.99 $4.32 $3.82 $4.25 $4.25 396,036
2020-04-06 $3.49 $3.97 $3.44 $3.92 $3.92 178,210
2020-04-03 $3.16 $3.65 $3.07 $3.43 $3.43 173,560
2020-04-02 $3.30 $3.51 $3.14 $3.15 $3.15 177,161
2020-04-01 $2.85 $3.35 $2.75 $3.26 $3.26 152,031
2020-03-31 $2.65 $2.90 $2.65 $2.85 $2.85 96,777
2020-03-30 $3.05 $3.21 $2.59 $2.64 $2.64 230,058
2020-03-27 $2.75 $3.02 $2.72 $3.02 $3.02 75,286
2020-03-26 $2.60 $2.80 $2.56 $2.76 $2.76 97,443
2020-03-25 $2.38 $2.66 $2.38 $2.58 $2.58 78,914
2020-03-24 $2.10 $2.35 $2.10 $2.33 $2.33 91,336
2020-03-23 $1.87 $2.16 $1.85 $2.05 $2.05 116,618
2020-03-20 $2.25 $2.43 $1.82 $1.83 $1.83 69,516
2020-03-19 $2.25 $2.37 $2.15 $2.15 $2.15 23,867
2020-03-18 $2.45 $2.45 $2.18 $2.22 $2.22 44,599
2020-03-17 $2.63 $2.63 $2.39 $2.39 $2.39 63,470
2020-03-16 $2.79 $2.89 $2.55 $2.59 $2.59 52,971
2020-03-13 $3.02 $3.13 $2.65 $2.75 $2.75 85,395
2020-03-12 $2.81 $3.05 $2.76 $2.79 $2.79 91,597
2020-03-11 $3.00 $3.00 $2.84 $2.93 $2.93 86,146
2020-03-10 $3.12 $3.22 $2.90 $3.01 $3.01 72,915
2020-03-09 $3.30 $3.34 $3.11 $3.11 $3.11 110,875
2020-03-06 $3.27 $3.47 $3.27 $3.32 $3.32 40,744
2020-03-05 $3.50 $3.50 $3.29 $3.30 $3.30 60,109
2020-03-04 $3.70 $3.74 $3.51 $3.52 $3.52 41,543
2020-03-03 $3.71 $3.81 $3.62 $3.67 $3.67 79,212
2020-03-02 $3.70 $3.80 $3.63 $3.78 $3.78 35,876
2020-02-28 $3.30 $3.81 $3.30 $3.71 $3.71 134,975
2020-02-27 $3.33 $3.41 $3.06 $3.30 $3.30 90,828
2020-02-26 $3.60 $3.60 $3.37 $3.38 $3.38 35,843
2020-02-25 $3.49 $3.83 $3.42 $3.53 $3.53 161,577
2020-02-24 $3.47 $3.65 $3.44 $3.46 $3.46 94,016
2020-02-21 $3.72 $3.74 $3.52 $3.65 $3.65 99,147
2020-02-20 $3.75 $3.89 $3.75 $3.75 $3.75 44,069
2020-02-19 $3.74 $3.89 $3.68 $3.79 $3.79 88,079
2020-02-18 $3.81 $3.85 $3.71 $3.75 $3.75 28,304
2020-02-14 $3.89 $3.89 $3.75 $3.77 $3.77 31,057
2020-02-13 $3.88 $3.89 $3.80 $3.86 $3.86 58,206
2020-02-12 $3.99 $4.02 $3.91 $3.91 $3.91 14,073
2020-02-11 $4.03 $4.06 $3.92 $3.96 $3.96 21,520
2020-02-10 $4.01 $4.11 $3.83 $3.92 $3.92 82,122
2020-02-07 $4.08 $4.19 $4.02 $4.04 $4.04 31,232
2020-02-06 $4.30 $4.31 $4.09 $4.11 $4.11 93,738
2020-02-05 $4.50 $4.69 $4.29 $4.31 $4.31 58,766
2020-02-04 $4.29 $4.54 $4.10 $4.52 $4.52 83,102
2020-02-03 $4.35 $4.44 $4.28 $4.28 $4.28 71,949
2020-01-31 $4.39 $4.40 $4.28 $4.30 $4.30 58,274
2020-01-30 $4.32 $4.37 $4.30 $4.34 $4.34 80,028
2020-01-29 $4.52 $4.53 $4.30 $4.38 $4.38 69,179
2020-01-28 $4.49 $4.55 $4.49 $4.50 $4.50 29,423
2020-01-27 $4.48 $4.51 $4.39 $4.49 $4.49 43,069
2020-01-24 $4.45 $4.51 $4.39 $4.49 $4.49 17,093
2020-01-23 $4.49 $4.57 $4.43 $4.47 $4.47 76,117
2020-01-22 $4.43 $4.56 $4.39 $4.56 $4.56 32,271
2020-01-21 $4.48 $4.49 $4.39 $4.44 $4.44 21,322
2020-01-17 $4.51 $4.54 $4.39 $4.47 $4.47 15,423
2020-01-16 $4.46 $4.55 $4.46 $4.52 $4.52 16,416
2020-01-15 $4.50 $4.53 $4.48 $4.48 $4.48 10,528
2020-01-14 $4.55 $4.57 $4.46 $4.46 $4.46 41,839
2020-01-13 $4.54 $4.60 $4.43 $4.50 $4.50 51,673
2020-01-10 $4.54 $4.63 $4.30 $4.60 $4.60 133,826
2020-01-09 $4.64 $4.97 $4.64 $4.79 $4.79 72,679
2020-01-08 $4.64 $4.70 $4.59 $4.65 $4.65 27,674
2020-01-07 $4.65 $4.68 $4.46 $4.65 $4.65 36,530
2020-01-06 $4.36 $4.68 $4.31 $4.64 $4.64 135,907
2020-01-03 $4.29 $4.38 $4.29 $4.35 $4.35 33,521
2020-01-02 $4.44 $4.46 $4.32 $4.36 $4.36 30,616
2019-12-31 $4.43 $4.53 $4.36 $4.38 $4.38 63,658
2019-12-30 $4.54 $4.63 $4.35 $4.40 $4.40 145,625
2019-12-27 $4.62 $4.66 $4.56 $4.56 $4.56 38,517
2019-12-26 $4.53 $4.66 $4.51 $4.51 $4.51 23,833
2019-12-24 $4.51 $4.69 $4.51 $4.58 $4.58 17,131
2019-12-23 $4.41 $4.60 $4.41 $4.55 $4.55 32,021
2019-12-20 $4.46 $4.49 $4.40 $4.41 $4.41 88,095
2019-12-19 $4.50 $4.53 $4.43 $4.46 $4.46 113,946
2019-12-18 $4.62 $4.68 $4.51 $4.52 $4.52 61,835
2019-12-17 $4.65 $4.66 $4.56 $4.58 $4.58 54,037
2019-12-16 $4.65 $4.75 $4.62 $4.64 $4.64 32,460
2019-12-13 $4.48 $4.65 $4.45 $4.65 $4.65 44,859
2019-12-12 $4.40 $4.52 $4.40 $4.46 $4.46 31,071
2019-12-11 $4.41 $4.52 $4.40 $4.42 $4.42 13,565
2019-12-10 $4.49 $4.52 $4.41 $4.44 $4.44 19,185
2019-12-09 $4.48 $4.55 $4.46 $4.48 $4.48 16,896
2019-12-06 $4.55 $4.64 $4.38 $4.51 $4.51 30,851
2019-12-05 $4.55 $4.55 $4.38 $4.47 $4.47 22,233
2019-12-04 $4.51 $4.57 $4.37 $4.45 $4.45 79,308
2019-12-03 $4.60 $4.60 $4.47 $4.54 $4.54 24,975
2019-12-02 $4.60 $4.65 $4.54 $4.62 $4.62 25,325
2019-11-29 $4.66 $4.66 $4.40 $4.64 $4.64 21,728
2019-11-27 $4.49 $4.73 $4.34 $4.73 $4.73 73,054
2019-11-26 $4.54 $4.60 $4.49 $4.50 $4.50 42,833
2019-11-25 $4.59 $4.74 $4.55 $4.55 $4.55 59,868
2019-11-22 $4.87 $4.91 $4.66 $4.66 $4.66 35,803
2019-11-21 $4.85 $4.89 $4.83 $4.83 $4.83 23,645
2019-11-20 $4.87 $5.04 $4.83 $4.83 $4.83 45,631
2019-11-19 $4.98 $5.06 $4.90 $4.94 $4.94 45,535
2019-11-18 $5.00 $5.06 $4.87 $4.87 $4.87 25,274
2019-11-15 $4.66 $5.07 $4.66 $5.00 $5.00 77,128
2019-11-14 $4.64 $4.71 $4.52 $4.68 $4.68 38,299
2019-11-13 $4.59 $4.68 $4.51 $4.58 $4.58 24,311
2019-11-12 $4.52 $4.72 $4.47 $4.55 $4.55 38,252
2019-11-11 $4.51 $4.54 $4.40 $4.49 $4.49 20,538
2019-11-08 $4.57 $4.62 $4.50 $4.51 $4.51 10,503
2019-11-07 $4.54 $4.67 $4.52 $4.53 $4.53 29,545
2019-11-06 $4.71 $4.71 $4.50 $4.59 $4.59 16,589
2019-11-05 $4.68 $4.77 $4.67 $4.67 $4.67 25,243
2019-11-04 $4.85 $4.90 $4.65 $4.70 $4.70 50,827
2019-11-01 $4.84 $4.90 $4.80 $4.86 $4.86 17,296
2019-10-31 $5.10 $5.22 $4.82 $4.85 $4.85 84,664
2019-10-30 $5.15 $5.15 $5.05 $5.10 $5.10 25,232
2019-10-29 $5.10 $5.19 $5.05 $5.06 $5.06 20,037
2019-10-28 $5.27 $5.42 $5.12 $5.16 $5.16 107,991
2019-10-25 $4.95 $5.28 $4.94 $5.16 $5.16 83,239
2019-10-24 $4.83 $4.89 $4.75 $4.89 $4.89 36,514
2019-10-23 $4.65 $4.84 $4.65 $4.83 $4.83 30,506
2019-10-22 $4.63 $4.98 $4.63 $4.81 $4.81 69,044
2019-10-21 $4.95 $4.95 $4.50 $4.62 $4.62 55,536
2019-10-18 $4.73 $5.04 $4.60 $4.92 $4.92 56,125
2019-10-17 $4.35 $4.86 $4.34 $4.85 $4.85 106,253
2019-10-16 $4.54 $4.54 $4.30 $4.30 $4.30 35,850
2019-10-15 $4.26 $4.51 $4.26 $4.49 $4.49 69,981
2019-10-14 $4.34 $4.37 $4.10 $4.25 $4.25 34,732
2019-10-11 $4.70 $4.70 $4.30 $4.43 $4.43 88,126
2019-10-10 $4.40 $4.67 $4.36 $4.47 $4.47 164,856
2019-10-09 $4.46 $4.54 $4.28 $4.43 $4.43 23,662
2019-10-08 $4.90 $4.90 $4.42 $4.48 $4.48 14,032
2019-10-07 $4.50 $4.98 $4.42 $4.51 $4.51 62,621
2019-10-04 $4.32 $4.57 $4.28 $4.50 $4.50 27,369
2019-10-03 $4.60 $4.60 $4.25 $4.36 $4.36 59,126
2019-10-02 $4.67 $4.67 $4.60 $4.60 $4.60 11,906
2019-10-01 $4.73 $4.77 $4.61 $4.63 $4.63 23,839
2019-09-30 $4.70 $4.74 $4.65 $4.70 $4.70 22,444
2019-09-27 $4.76 $4.89 $4.71 $4.71 $4.71 31,084
2019-09-26 $4.75 $4.83 $4.75 $4.80 $4.80 24,227
2019-09-25 $4.77 $4.87 $4.75 $4.79 $4.79 18,547
2019-09-24 $4.98 $5.05 $4.80 $4.80 $4.80 51,501
2019-09-23 $4.85 $5.04 $4.77 $5.03 $5.03 81,285
2019-09-20 $4.87 $4.93 $4.79 $4.89 $4.89 24,774
2019-09-19 $4.69 $4.92 $4.66 $4.90 $4.90 43,295
2019-09-18 $4.85 $4.86 $4.67 $4.71 $4.71 9,498
2019-09-17 $4.85 $4.87 $4.75 $4.75 $4.75 20,277
2019-09-16 $4.86 $5.00 $4.86 $4.89 $4.89 10,633
2019-09-13 $4.94 $4.98 $4.74 $4.88 $4.88 24,862
2019-09-12 $4.95 $4.95 $4.91 $4.95 $4.95 16,506
2019-09-11 $4.84 $5.09 $4.78 $4.94 $4.94 124,604
2019-09-10 $4.73 $4.86 $4.72 $4.80 $4.80 27,870
2019-09-09 $4.34 $4.74 $4.33 $4.74 $4.74 102,629
2019-09-06 $4.42 $4.43 $4.25 $4.25 $4.25 11,728
2019-09-05 $4.41 $4.45 $4.26 $4.38 $4.38 18,225
2019-09-04 $4.19 $4.36 $4.16 $4.34 $4.34 37,583
2019-09-03 $4.41 $4.49 $4.10 $4.17 $4.17 56,976
2019-08-30 $4.56 $4.63 $4.24 $4.40 $4.40 55,896
2019-08-29 $4.55 $4.60 $4.51 $4.55 $4.55 14,606
2019-08-28 $4.65 $4.76 $4.57 $4.60 $4.60 15,259
2019-08-27 $4.76 $4.76 $4.54 $4.70 $4.70 12,590
2019-08-26 $4.77 $4.79 $4.69 $4.72 $4.72 8,786
2019-08-23 $4.66 $4.92 $4.66 $4.85 $4.85 86,813
2019-08-22 $4.64 $4.88 $4.62 $4.86 $4.86 6,788
2019-08-21 $4.66 $4.91 $4.66 $4.86 $4.86 25,857
2019-08-20 $4.70 $4.80 $4.65 $4.74 $4.74 12,495
2019-08-19 $4.57 $4.82 $4.57 $4.69 $4.69 15,435
2019-08-16 $4.55 $4.69 $4.52 $4.55 $4.55 25,033
2019-08-15 $4.89 $4.89 $4.55 $4.56 $4.56 29,937
2019-08-14 $4.76 $4.78 $4.52 $4.55 $4.55 20,361
2019-08-13 $4.81 $4.82 $4.64 $4.82 $4.82 6,114
2019-08-12 $4.81 $4.85 $4.68 $4.74 $4.74 26,010
2019-08-09 $4.69 $4.85 $4.69 $4.82 $4.82 55,822
2019-08-08 $4.74 $4.89 $4.74 $4.77 $4.77 44,148
2019-08-07 $4.60 $4.88 $4.57 $4.74 $4.74 30,502
2019-08-06 $4.69 $4.78 $4.62 $4.64 $4.64 16,408
2019-08-05 $4.38 $4.78 $4.36 $4.71 $4.71 52,592
2019-08-02 $4.55 $4.67 $4.47 $4.63 $4.63 44,645
2019-08-01 $4.69 $4.78 $4.50 $4.53 $4.53 50,825
2019-07-31 $4.57 $4.84 $4.57 $4.69 $4.69 67,553
2019-07-30 $4.72 $4.76 $4.54 $4.62 $4.62 44,393
2019-07-29 $4.75 $4.79 $4.60 $4.70 $4.70 61,537
2019-07-26 $4.72 $4.80 $4.70 $4.75 $4.75 124,689
2019-07-25 $4.66 $4.75 $4.53 $4.66 $4.66 88,657
2019-07-24 $4.70 $4.83 $4.37 $4.73 $4.73 41,944
2019-07-23 $4.65 $4.87 $4.43 $4.73 $4.73 152,094
2019-07-22 $4.73 $4.73 $4.64 $4.67 $4.67 56,012
2019-07-19 $4.60 $4.70 $4.52 $4.67 $4.67 35,861
2019-07-18 $4.53 $4.69 $4.53 $4.63 $4.63 32,902
2019-07-17 $4.69 $4.70 $4.51 $4.59 $4.59 40,291
2019-07-16 $4.70 $4.74 $4.40 $4.67 $4.67 45,785
2019-07-15 $4.77 $4.77 $4.50 $4.50 $4.50 15,655
2019-07-12 $4.50 $4.78 $4.42 $4.71 $4.71 47,943
2019-07-11 $3.99 $4.55 $3.99 $4.50 $4.50 137,289
2019-07-10 $4.24 $4.24 $3.98 $4.13 $4.13 84,851
2019-07-09 $4.20 $4.23 $4.10 $4.18 $4.18 43,142
2019-07-08 $4.08 $4.22 $4.08 $4.15 $4.15 23,322
2019-07-05 $4.28 $4.28 $4.05 $4.06 $4.06 19,662
2019-07-03 $4.16 $4.27 $4.03 $4.26 $4.26 24,358
2019-07-02 $4.17 $4.19 $4.06 $4.10 $4.10 13,858
2019-07-01 $4.19 $4.23 $4.06 $4.16 $4.16 113,015
2019-06-28 $3.98 $4.17 $3.98 $4.16 $4.16 35,271
2019-06-27 $4.08 $4.08 $3.98 $4.02 $4.02 30,814
2019-06-26 $3.70 $4.07 $3.70 $4.05 $4.05 74,022
2019-06-25 $3.94 $3.98 $3.75 $3.75 $3.75 55,533
2019-06-24 $3.99 $4.05 $3.91 $3.97 $3.97 33,362
2019-06-21 $3.98 $4.07 $3.92 $3.96 $3.96 42,654
2019-06-20 $3.85 $4.05 $3.83 $3.99 $3.99 48,956
2019-06-19 $4.03 $4.03 $3.82 $3.85 $3.85 39,060
2019-06-18 $3.94 $4.06 $3.88 $3.99 $3.99 45,322
2019-06-17 $3.95 $4.01 $3.81 $3.90 $3.90 26,363
2019-06-14 $3.88 $4.00 $3.82 $3.99 $3.99 30,788
2019-06-13 $3.94 $3.94 $3.76 $3.87 $3.87 35,602
2019-06-12 $3.50 $3.91 $3.41 $3.88 $3.88 116,343
2019-06-11 $3.53 $3.64 $3.50 $3.50 $3.50 29,253
2019-06-10 $3.65 $3.70 $3.54 $3.54 $3.54 18,404
2019-06-07 $3.53 $3.62 $3.53 $3.60 $3.60 14,905
2019-06-06 $3.55 $3.60 $3.52 $3.53 $3.53 32,746
2019-06-05 $3.66 $3.70 $3.55 $3.55 $3.55 25,214
2019-06-04 $3.56 $3.67 $3.53 $3.63 $3.63 24,893
2019-06-03 $3.55 $3.56 $3.50 $3.56 $3.56 40,233
2019-05-31 $3.62 $3.66 $3.54 $3.57 $3.57 39,515
2019-05-30 $3.52 $3.76 $3.52 $3.63 $3.63 37,155
2019-05-29 $3.66 $3.74 $3.55 $3.55 $3.55 26,668
2019-05-28 $3.69 $3.70 $3.65 $3.68 $3.68 17,533
2019-05-24 $3.67 $3.74 $3.65 $3.65 $3.65 21,127
2019-05-23 $3.68 $3.73 $3.58 $3.62 $3.62 38,027
2019-05-22 $3.93 $3.98 $3.69 $3.72 $3.72 54,885
2019-05-21 $3.94 $3.99 $3.92 $3.93 $3.93 43,376
2019-05-20 $4.02 $4.04 $3.92 $3.95 $3.95 28,445
2019-05-17 $4.16 $4.20 $4.02 $4.02 $4.02 30,569
2019-05-16 $4.18 $4.32 $4.10 $4.17 $4.17 52,168
2019-05-15 $3.99 $4.45 $3.93 $4.19 $4.19 187,010
2019-05-14 $4.02 $4.11 $4.00 $4.00 $4.00 56,091
2019-05-13 $4.18 $4.21 $4.01 $4.04 $4.04 24,557
2019-05-10 $4.12 $4.20 $4.03 $4.16 $4.16 57,940
2019-05-09 $4.18 $4.18 $4.02 $4.12 $4.12 47,443
2019-05-08 $4.27 $4.27 $4.18 $4.25 $4.25 26,037
2019-05-07 $4.21 $4.34 $4.18 $4.22 $4.22 23,388
2019-05-06 $4.28 $4.34 $4.10 $4.29 $4.29 24,328
2019-05-03 $4.31 $4.37 $4.18 $4.28 $4.28 26,303
2019-05-02 $4.22 $4.26 $4.14 $4.25 $4.25 10,527
2019-05-01 $4.35 $4.39 $4.18 $4.23 $4.23 49,082
2019-04-30 $4.46 $4.47 $4.34 $4.36 $4.36 42,260
2019-04-29 $4.48 $4.50 $4.38 $4.49 $4.49 61,934
2019-04-26 $4.41 $4.50 $4.41 $4.48 $4.48 29,384
2019-04-25 $4.41 $4.49 $4.39 $4.49 $4.49 23,564
2019-04-24 $4.46 $4.50 $4.40 $4.44 $4.44 111,208
2019-04-23 $4.45 $4.50 $4.40 $4.46 $4.46 63,883
2019-04-22 $4.58 $4.60 $4.45 $4.50 $4.50 37,540
2019-04-18 $4.44 $4.52 $4.41 $4.51 $4.51 67,286
2019-04-17 $4.47 $4.50 $4.40 $4.45 $4.45 10,350
2019-04-16 $4.48 $4.49 $4.44 $4.47 $4.47 10,173
2019-04-15 $4.46 $4.50 $4.37 $4.50 $4.50 8,089
2019-04-12 $4.51 $4.55 $4.44 $4.47 $4.47 20,163
2019-04-11 $4.55 $4.55 $4.44 $4.46 $4.46 54,358
2019-04-10 $4.55 $4.55 $4.49 $4.53 $4.53 4,657
2019-04-09 $4.52 $4.55 $4.49 $4.52 $4.52 5,007
2019-04-08 $4.53 $4.55 $4.45 $4.53 $4.53 14,642
2019-04-05 $4.51 $4.54 $4.44 $4.54 $4.54 39,902
2019-04-04 $4.62 $4.69 $4.51 $4.52 $4.52 14,888
2019-04-03 $4.70 $4.78 $4.62 $4.64 $4.64 31,935
2019-04-02 $4.68 $4.77 $4.53 $4.75 $4.75 37,589
2019-04-01 $4.53 $4.76 $4.52 $4.73 $4.73 20,992
2019-03-29 $4.73 $4.78 $4.62 $4.62 $4.62 17,461
2019-03-28 $4.74 $4.80 $4.65 $4.71 $4.71 38,016
2019-03-27 $4.57 $4.79 $4.46 $4.74 $4.74 23,491
2019-03-26 $4.40 $4.57 $4.35 $4.47 $4.47 40,541
2019-03-25 $4.58 $4.62 $4.28 $4.40 $4.40 64,007
2019-03-22 $4.67 $4.67 $4.48 $4.63 $4.63 23,363
2019-03-21 $4.54 $4.65 $4.48 $4.62 $4.62 16,478
2019-03-20 $4.70 $4.72 $4.47 $4.59 $4.59 20,539
2019-03-19 $4.59 $4.73 $4.50 $4.70 $4.70 60,666
2019-03-18 $4.65 $4.67 $4.55 $4.64 $4.64 28,517
2019-03-15 $4.93 $4.94 $4.64 $4.64 $4.64 21,844
2019-03-14 $4.84 $4.84 $4.65 $4.79 $4.79 40,577
2019-03-13 $4.88 $4.89 $4.82 $4.83 $4.83 2,908
2019-03-12 $4.77 $4.89 $4.73 $4.74 $4.74 31,762
2019-03-11 $4.77 $4.92 $4.74 $4.80 $4.80 29,881
2019-03-08 $4.83 $4.93 $4.77 $4.77 $4.77 19,527
2019-03-07 $4.90 $4.95 $4.88 $4.88 $4.88 12,276
2019-03-06 $4.85 $5.01 $4.85 $4.97 $4.97 39,541
2019-03-05 $4.99 $5.00 $4.81 $4.88 $4.88 19,093
2019-03-04 $4.82 $5.00 $4.82 $4.88 $4.88 32,295
2019-03-01 $5.00 $5.00 $4.80 $4.81 $4.81 16,415
2019-02-28 $4.99 $5.10 $4.95 $5.00 $5.00 12,692
2019-02-27 $5.11 $5.17 $4.92 $4.98 $4.98 35,950
2019-02-26 $5.10 $5.16 $4.92 $5.03 $5.03 38,460
2019-02-25 $4.95 $5.08 $4.94 $5.07 $5.07 16,524
2019-02-22 $5.11 $5.14 $4.95 $4.95 $4.95 20,980
2019-02-21 $5.04 $5.15 $5.00 $5.01 $5.01 19,828
2019-02-20 $5.06 $5.14 $5.06 $5.07 $5.07 19,114
2019-02-19 $5.19 $5.20 $5.06 $5.07 $5.07 23,070
2019-02-15 $5.39 $5.40 $5.20 $5.20 $5.20 30,874
2019-02-14 $5.30 $5.40 $5.26 $5.29 $5.29 48,177
2019-02-13 $5.23 $5.33 $5.23 $5.29 $5.29 13,323
2019-02-12 $5.20 $5.25 $5.15 $5.18 $5.18 8,183
2019-02-11 $5.28 $5.28 $5.16 $5.20 $5.20 11,666
2019-02-08 $5.08 $5.25 $4.98 $5.16 $5.16 31,419
2019-02-07 $5.15 $5.19 $5.07 $5.11 $5.11 6,814
2019-02-06 $5.23 $5.29 $5.06 $5.18 $5.18 50,522
2019-02-05 $5.32 $5.34 $5.23 $5.23 $5.23 25,131
2019-02-04 $5.12 $5.32 $5.12 $5.29 $5.29 23,712
2019-02-01 $5.20 $5.24 $5.12 $5.12 $5.12 26,219
2019-01-31 $5.30 $5.31 $5.16 $5.21 $5.21 29,343
2019-01-30 $5.20 $5.35 $5.19 $5.27 $5.27 39,359
2019-01-29 $5.16 $5.23 $5.12 $5.19 $5.19 26,699
2019-01-28 $5.12 $5.23 $5.12 $5.19 $5.19 29,381
2019-01-25 $4.96 $5.18 $4.96 $5.12 $5.12 27,122
2019-01-24 $5.11 $5.19 $5.08 $5.13 $5.13 33,681
2019-01-23 $5.11 $5.18 $5.01 $5.08 $5.08 23,066
2019-01-22 $5.16 $5.20 $5.02 $5.11 $5.11 43,267
2019-01-18 $5.06 $5.15 $4.96 $5.15 $5.15 44,992
2019-01-17 $5.10 $5.10 $4.98 $5.03 $5.03 34,480
2019-01-16 $5.02 $5.19 $4.94 $5.17 $5.17 30,976
2019-01-15 $4.85 $5.06 $4.83 $5.02 $5.02 92,961
2019-01-14 $4.96 $5.10 $4.75 $4.85 $4.85 61,490
2019-01-11 $4.72 $4.98 $4.41 $4.98 $4.98 63,627
2019-01-10 $4.44 $4.85 $4.30 $4.72 $4.72 121,595
2019-01-09 $4.40 $4.56 $4.34 $4.44 $4.44 68,481
2019-01-08 $4.40 $4.46 $4.31 $4.39 $4.39 12,044
2019-01-07 $4.20 $4.40 $4.15 $4.39 $4.39 45,136
2019-01-04 $4.12 $4.31 $4.11 $4.20 $4.20 16,641
2019-01-03 $4.08 $4.14 $3.94 $4.09 $4.09 29,770
2019-01-02 $3.95 $4.16 $3.93 $4.10 $4.10 40,304
2018-12-31 $3.94 $4.09 $3.93 $3.96 $3.96 174,542
2018-12-28 $3.98 $4.04 $3.73 $3.95 $3.95 237,261
2018-12-27 $3.93 $4.03 $3.81 $3.96 $3.96 120,371
2018-12-26 $4.15 $4.20 $3.91 $3.94 $3.94 119,882
2018-12-24 $4.48 $4.48 $4.07 $4.15 $4.15 77,849
2018-12-21 $4.49 $4.54 $4.43 $4.49 $4.49 146,060
2018-12-20 $4.51 $4.55 $4.44 $4.48 $4.48 114,916
2018-12-19 $4.57 $4.61 $4.52 $4.55 $4.55 78,185
2018-12-18 $4.55 $4.60 $4.49 $4.57 $4.57 42,941
2018-12-17 $4.55 $4.59 $4.47 $4.49 $4.49 176,122
2018-12-14 $4.55 $4.66 $4.53 $4.56 $4.56 22,506
2018-12-13 $4.54 $4.63 $4.52 $4.58 $4.58 67,055
2018-12-12 $4.53 $4.68 $4.53 $4.55 $4.55 32,347
2018-12-11 $4.45 $4.73 $4.42 $4.47 $4.47 49,976
2018-12-10 $4.50 $4.62 $4.42 $4.43 $4.43 69,753
2018-12-07 $4.83 $4.99 $4.51 $4.53 $4.53 81,459
2018-12-06 $4.81 $4.94 $4.49 $4.82 $4.82 150,683
2018-12-04 $5.01 $5.05 $4.81 $4.91 $4.91 159,742
2018-12-03 $5.09 $5.13 $4.95 $5.02 $5.02 206,789
2018-11-30 $5.04 $5.11 $5.02 $5.02 $5.02 76,099
2018-11-29 $4.93 $5.07 $4.93 $5.04 $5.04 225,287
2018-11-28 $5.07 $5.14 $5.04 $5.05 $5.05 124,773
2018-11-27 $5.07 $5.13 $5.03 $5.07 $5.07 135,776
2018-11-26 $5.14 $5.14 $5.05 $5.10 $5.10 9,720
2018-11-23 $5.06 $5.12 $5.05 $5.11 $5.11 5,790
2018-11-21 $5.09 $5.16 $5.09 $5.09 $5.09 20,015
2018-11-20 $5.00 $5.20 $5.00 $5.05 $5.05 84,945
2018-11-19 $5.06 $5.14 $5.02 $5.05 $5.05 77,203
2018-11-16 $5.07 $5.23 $5.03 $5.10 $5.10 7,701
2018-11-15 $5.03 $5.21 $5.03 $5.07 $5.07 10,913
2018-11-14 $5.16 $5.16 $5.05 $5.06 $5.06 5,051
2018-11-13 $5.18 $5.35 $5.07 $5.16 $5.16 23,739
2018-11-12 $5.10 $5.26 $5.10 $5.19 $5.19 26,645
2018-11-09 $5.02 $5.16 $5.02 $5.11 $5.11 27,976
2018-11-08 $5.11 $5.12 $5.04 $5.06 $5.06 53,047
2018-11-07 $5.14 $5.19 $5.10 $5.12 $5.12 18,253
2018-11-06 $5.27 $5.40 $5.12 $5.15 $5.15 31,575
2018-11-05 $5.26 $5.39 $5.24 $5.28 $5.28 8,470
2018-11-02 $5.37 $5.49 $5.19 $5.29 $5.29 16,741
2018-11-01 $5.11 $5.47 $5.11 $5.37 $5.37 55,650
2018-10-31 $5.22 $5.28 $5.10 $5.10 $5.10 26,665
2018-10-30 $5.22 $5.29 $5.14 $5.21 $5.21 21,123
2018-10-29 $5.05 $5.23 $5.05 $5.23 $5.23 93,091
2018-10-26 $5.08 $5.20 $5.05 $5.06 $5.06 49,209
2018-10-25 $5.06 $5.19 $5.06 $5.14 $5.14 27,940
2018-10-24 $5.18 $5.23 $5.02 $5.05 $5.05 63,639
2018-10-23 $5.14 $5.28 $5.13 $5.18 $5.18 39,415
2018-10-22 $5.21 $5.32 $5.17 $5.17 $5.17 30,049
2018-10-19 $5.28 $5.31 $5.19 $5.21 $5.21 40,805
2018-10-18 $5.22 $5.37 $5.22 $5.31 $5.31 51,544
2018-10-17 $5.22 $5.28 $5.14 $5.25 $5.25 136,976
2018-10-16 $5.31 $5.37 $5.12 $5.26 $5.26 51,961
2018-10-15 $5.23 $5.36 $5.15 $5.32 $5.32 50,683
2018-10-12 $5.48 $5.50 $5.18 $5.23 $5.23 124,459
2018-10-11 $5.10 $5.69 $5.05 $5.40 $5.40 290,288
2018-10-10 $5.75 $5.76 $5.42 $5.42 $5.42 198,709
2018-10-09 $5.40 $5.95 $5.31 $5.76 $5.76 198,533
2018-10-08 $5.31 $5.49 $5.26 $5.37 $5.37 68,916
2018-10-05 $5.31 $5.40 $5.19 $5.33 $5.33 78,781
2018-10-04 $5.50 $5.54 $5.29 $5.32 $5.32 146,245
2018-10-03 $5.56 $5.64 $5.25 $5.52 $5.52 23,370
2018-10-02 $5.22 $5.65 $5.10 $5.55 $5.55 147,315
2018-10-01 $5.21 $5.28 $5.06 $5.24 $5.24 67,670
2018-09-28 $5.30 $5.35 $5.20 $5.20 $5.20 28,359
2018-09-27 $5.15 $5.65 $5.10 $5.35 $5.35 266,500
2018-09-26 $5.10 $5.20 $5.10 $5.10 $5.10 34,460
2018-09-25 $5.15 $5.20 $5.10 $5.15 $5.15 33,152
2018-09-24 $5.20 $5.32 $5.10 $5.15 $5.15 50,456
2018-09-21 $5.40 $5.50 $5.25 $5.30 $5.30 65,849
2018-09-20 $5.20 $5.50 $5.20 $5.45 $5.45 46,645
2018-09-19 $5.20 $5.35 $5.16 $5.25 $5.25 35,349
2018-09-18 $5.15 $5.25 $5.10 $5.15 $5.15 47,779
2018-09-17 $5.35 $5.35 $5.15 $5.15 $5.15 36,593
2018-09-14 $5.29 $5.35 $5.29 $5.30 $5.30 51,201
2018-09-13 $5.40 $5.45 $5.25 $5.28 $5.28 35,866
2018-09-12 $5.37 $5.40 $5.35 $5.38 $5.38 58,274
2018-09-11 $5.45 $5.50 $5.35 $5.35 $5.35 33,344
2018-09-10 $5.45 $5.50 $5.45 $5.45 $5.45 34,022
2018-09-07 $5.35 $5.50 $5.35 $5.50 $5.50 17,972
2018-09-06 $5.35 $5.45 $5.35 $5.40 $5.40 30,362
2018-09-05 $5.35 $5.45 $5.33 $5.35 $5.35 35,933
2018-09-04 $5.35 $5.45 $5.30 $5.35 $5.35 50,748
2018-08-31 $5.40 $5.50 $5.38 $5.40 $5.40 31,911
2018-08-30 $5.40 $5.50 $5.35 $5.45 $5.45 13,148
2018-08-29 $5.50 $5.55 $5.33 $5.40 $5.40 49,703
2018-08-28 $5.55 $5.60 $5.50 $5.50 $5.50 19,481
2018-08-27 $5.55 $5.75 $5.45 $5.55 $5.55 56,052
2018-08-24 $5.55 $5.70 $5.50 $5.60 $5.60 39,302
2018-08-23 $5.60 $5.60 $5.50 $5.60 $5.60 23,789
2018-08-22 $5.55 $5.65 $5.45 $5.55 $5.55 42,201
2018-08-21 $5.45 $5.60 $5.45 $5.55 $5.55 31,411
2018-08-20 $5.35 $5.55 $5.35 $5.50 $5.50 40,884
2018-08-17 $5.40 $5.45 $5.35 $5.35 $5.35 22,001
2018-08-16 $5.35 $5.50 $5.35 $5.40 $5.40 35,453
2018-08-15 $5.60 $5.60 $5.25 $5.35 $5.35 64,840
2018-08-14 $5.40 $5.60 $5.40 $5.55 $5.55 24,969
2018-08-13 $5.55 $5.58 $5.35 $5.40 $5.40 75,906
2018-08-10 $5.35 $5.60 $5.35 $5.60 $5.60 68,471
2018-08-09 $5.30 $5.45 $5.25 $5.40 $5.40 89,735
2018-08-08 $5.15 $5.35 $5.15 $5.30 $5.30 46,217
2018-08-07 $5.15 $5.28 $5.11 $5.20 $5.20 52,363
2018-08-06 $5.15 $5.20 $5.15 $5.20 $5.20 19,615
2018-08-03 $5.10 $5.20 $5.05 $5.20 $5.20 33,197
2018-08-02 $5.25 $5.33 $5.10 $5.10 $5.10 51,957
2018-08-01 $5.25 $5.30 $5.15 $5.30 $5.30 36,129
2018-07-31 $5.25 $5.30 $5.20 $5.25 $5.25 34,900
2018-07-30 $5.20 $5.35 $5.20 $5.30 $5.30 35,101
2018-07-27 $5.10 $5.20 $5.05 $5.15 $5.15 117,314
2018-07-26 $5.30 $5.40 $5.05 $5.10 $5.10 240,959
2018-07-25 $5.30 $5.40 $5.25 $5.35 $5.35 48,481
2018-07-24 $5.60 $5.70 $5.30 $5.30 $5.30 132,252
2018-07-23 $5.50 $5.70 $5.50 $5.55 $5.55 75,455
2018-07-20 $5.50 $5.65 $5.41 $5.55 $5.55 101,597
2018-07-19 $5.55 $5.55 $5.45 $5.45 $5.45 68,187
2018-07-18 $5.50 $5.63 $5.40 $5.45 $5.45 173,011
2018-07-17 $5.50 $5.65 $5.50 $5.50 $5.50 86,575
2018-07-16 $5.50 $5.65 $5.50 $5.60 $5.60 80,596
2018-07-13 $5.45 $5.70 $5.40 $5.50 $5.50 135,549
2018-07-12 $5.30 $5.43 $5.30 $5.40 $5.40 73,386
2018-07-11 $5.00 $5.80 $5.00 $5.33 $5.33 352,453
2018-07-10 $5.55 $6.25 $5.55 $5.90 $5.90 296,109
2018-07-09 $5.55 $5.69 $5.55 $5.55 $5.55 110,559
2018-07-06 $5.50 $5.55 $5.45 $5.50 $5.50 54,717
2018-07-05 $5.40 $5.55 $5.40 $5.50 $5.50 57,864
2018-07-03 $5.45 $5.56 $5.40 $5.45 $5.45 61,762
2018-07-02 $5.40 $5.45 $5.25 $5.43 $5.43 65,795
2018-06-29 $5.45 $5.65 $5.30 $5.40 $5.40 53,277
2018-06-28 $5.50 $5.55 $5.45 $5.45 $5.45 27,242
2018-06-27 $5.75 $5.85 $5.50 $5.55 $5.55 101,818
2018-06-26 $5.45 $5.80 $5.45 $5.75 $5.75 96,111
2018-06-25 $5.30 $5.50 $5.25 $5.45 $5.45 134,265
2018-06-22 $5.40 $5.50 $5.25 $5.30 $5.30 2,132,086
2018-06-21 $5.55 $5.60 $5.25 $5.35 $5.35 193,964
2018-06-20 $5.55 $5.75 $5.50 $5.50 $5.50 93,068
2018-06-19 $5.60 $5.65 $5.50 $5.55 $5.55 101,018
2018-06-18 $5.75 $5.75 $5.50 $5.65 $5.65 73,789
2018-06-15 $5.85 $5.90 $5.60 $5.80 $5.80 131,311
2018-06-14 $5.75 $5.95 $5.65 $5.85 $5.85 224,864
2018-06-13 $5.60 $5.80 $5.55 $5.75 $5.75 145,990
2018-06-12 $5.50 $5.60 $5.45 $5.55 $5.55 74,731
2018-06-11 $5.40 $5.55 $5.40 $5.55 $5.55 85,433
2018-06-08 $5.50 $5.55 $5.45 $5.45 $5.45 73,244
2018-06-07 $5.45 $5.58 $5.45 $5.50 $5.50 75,743
2018-06-06 $5.55 $5.60 $5.45 $5.45 $5.45 61,803
2018-06-05 $5.40 $5.60 $5.40 $5.53 $5.53 77,050
2018-06-04 $5.70 $5.70 $5.40 $5.40 $5.40 114,618
2018-06-01 $5.65 $5.70 $5.55 $5.70 $5.70 78,937
2018-05-31 $5.55 $5.65 $5.55 $5.60 $5.60 56,406
2018-05-30 $5.60 $5.70 $5.50 $5.60 $5.60 95,630
2018-05-29 $5.70 $5.85 $5.50 $5.65 $5.65 118,038
2018-05-25 $5.80 $5.85 $5.65 $5.75 $5.75 37,903
2018-05-24 $5.55 $5.85 $5.45 $5.80 $5.80 81,539
2018-05-23 $5.50 $5.60 $5.45 $5.55 $5.55 88,237
2018-05-22 $5.75 $5.75 $5.55 $5.55 $5.55 87,373
2018-05-21 $5.75 $5.80 $5.60 $5.75 $5.75 83,467
2018-05-18 $5.50 $5.85 $5.50 $5.75 $5.75 154,084
2018-05-17 $5.35 $5.65 $5.30 $5.58 $5.58 147,851
2018-05-16 $5.20 $5.35 $5.15 $5.30 $5.30 162,101
2018-05-15 $5.05 $5.31 $5.00 $5.15 $5.15 242,312
2018-05-14 $5.35 $5.50 $5.20 $5.40 $5.40 166,760
2018-05-11 $5.15 $5.40 $5.15 $5.35 $5.35 79,983
2018-05-10 $5.10 $5.20 $5.03 $5.15 $5.15 59,162
2018-05-09 $5.15 $5.23 $5.05 $5.10 $5.10 78,269
2018-05-08 $5.15 $5.15 $5.00 $5.15 $5.15 150,524
2018-05-07 $5.15 $5.25 $5.10 $5.20 $5.20 127,943
2018-05-04 $5.10 $5.15 $5.00 $5.15 $5.15 58,674
2018-05-03 $5.00 $5.15 $4.90 $5.10 $5.10 88,721
2018-05-02 $4.85 $5.10 $4.85 $5.00 $5.00 88,415
2018-05-01 $5.00 $5.00 $4.80 $4.90 $4.90 58,768
2018-04-30 $4.90 $5.05 $4.90 $5.00 $5.00 82,959
2018-04-27 $4.95 $5.00 $4.80 $4.88 $4.88 63,807
2018-04-26 $4.95 $5.00 $4.85 $4.95 $4.95 59,955
2018-04-25 $4.88 $5.00 $4.85 $4.90 $4.90 67,051
2018-04-24 $4.80 $5.00 $4.80 $4.90 $4.90 63,068
2018-04-23 $4.75 $4.85 $4.70 $4.80 $4.80 90,355
2018-04-20 $4.85 $4.90 $4.75 $4.75 $4.75 72,361
2018-04-19 $5.05 $5.05 $4.80 $4.90 $4.90 74,428
2018-04-18 $5.10 $5.10 $5.05 $5.05 $5.05 73,949
2018-04-17 $5.10 $5.10 $5.00 $5.05 $5.05 81,398
2018-04-16 $4.95 $5.05 $4.90 $5.05 $5.05 61,118
2018-04-13 $4.95 $5.09 $4.85 $4.90 $4.90 87,348
2018-04-12 $4.95 $5.10 $4.95 $4.95 $4.95 77,330
2018-04-11 $4.75 $4.95 $4.75 $4.90 $4.90 121,121
2018-04-10 $4.85 $4.90 $4.70 $4.80 $4.80 128,437
2018-04-09 $4.80 $4.90 $4.70 $4.80 $4.80 104,199
2018-04-06 $4.85 $4.91 $4.70 $4.75 $4.75 153,480
2018-04-05 $4.95 $4.95 $4.75 $4.85 $4.85 79,946
2018-04-04 $4.70 $5.00 $4.64 $4.95 $4.95 125,737
2018-04-03 $4.75 $4.80 $4.70 $4.70 $4.70 63,251
2018-04-02 $4.90 $4.95 $4.70 $4.75 $4.75 75,626
2018-03-29 $5.05 $5.07 $4.90 $4.95 $4.95 82,858
2018-03-28 $4.90 $5.05 $4.85 $5.05 $5.05 70,017
2018-03-27 $5.15 $5.20 $4.85 $4.90 $4.90 129,751
2018-03-26 $5.15 $5.20 $5.05 $5.15 $5.15 67,741
2018-03-23 $5.20 $5.25 $5.10 $5.10 $5.10 82,807
2018-03-22 $5.30 $5.40 $5.18 $5.20 $5.20 60,551
2018-03-21 $5.20 $5.55 $5.20 $5.35 $5.35 66,613
2018-03-20 $5.35 $5.35 $5.15 $5.20 $5.20 97,423
2018-03-19 $5.45 $5.55 $5.25 $5.40 $5.40 95,768
2018-03-16 $5.50 $5.65 $5.45 $5.50 $5.50 300,758
2018-03-15 $5.65 $5.65 $5.45 $5.50 $5.50 45,333
2018-03-14 $5.70 $5.75 $5.65 $5.65 $5.65 50,632
2018-03-13 $5.70 $5.75 $5.60 $5.65 $5.65 73,875
2018-03-12 $5.85 $5.90 $5.65 $5.70 $5.70 83,130
2018-03-09 $5.95 $5.95 $5.70 $5.85 $5.85 127,753
2018-03-08 $5.90 $5.95 $5.65 $5.90 $5.90 62,867
2018-03-07 $5.70 $5.95 $5.60 $5.85 $5.85 84,555
2018-03-06 $5.60 $5.95 $5.45 $5.75 $5.75 99,269
2018-03-05 $5.45 $5.65 $5.40 $5.60 $5.60 66,964
2018-03-02 $5.30 $5.60 $5.30 $5.50 $5.50 32,140
2018-03-01 $5.35 $5.50 $5.30 $5.35 $5.35 53,474
2018-02-28 $5.55 $5.60 $5.40 $5.40 $5.40 60,805
2018-02-27 $5.70 $5.95 $5.45 $5.50 $5.50 50,490
2018-02-26 $5.80 $6.05 $5.70 $5.75 $5.75 51,316
2018-02-23 $5.40 $5.75 $5.40 $5.70 $5.70 102,809
2018-02-22 $5.50 $5.50 $5.35 $5.40 $5.40 32,770
2018-02-21 $5.40 $5.65 $5.40 $5.45 $5.45 42,640
2018-02-20 $5.40 $5.45 $5.35 $5.35 $5.35 54,574
2018-02-16 $5.40 $5.68 $5.35 $5.40 $5.40 72,264
2018-02-15 $5.35 $5.45 $5.35 $5.35 $5.35 40,859
2018-02-14 $5.10 $5.45 $5.10 $5.35 $5.35 90,060
2018-02-13 $5.25 $5.30 $5.10 $5.20 $5.20 67,740
2018-02-12 $5.25 $5.45 $5.15 $5.35 $5.35 63,221
2018-02-09 $5.30 $5.40 $4.98 $5.25 $5.25 91,193
2018-02-08 $5.45 $5.45 $5.15 $5.25 $5.25 99,928
2018-02-07 $5.25 $5.48 $5.25 $5.43 $5.43 67,547
2018-02-06 $5.05 $5.38 $5.03 $5.25 $5.25 114,361
2018-02-05 $5.40 $5.45 $5.10 $5.15 $5.15 218,618
2018-02-02 $5.70 $5.85 $5.45 $5.50 $5.50 123,219
2018-02-01 $5.90 $6.05 $5.73 $5.75 $5.75 96,913
2018-01-31 $6.20 $6.30 $5.90 $5.95 $5.95 105,183
2018-01-30 $6.40 $6.48 $6.20 $6.20 $6.20 74,476
2018-01-29 $6.50 $6.55 $6.36 $6.45 $6.45 56,290
2018-01-26 $6.50 $6.65 $6.50 $6.60 $6.60 87,295
2018-01-25 $6.70 $6.70 $6.48 $6.55 $6.55 79,230
2018-01-24 $6.85 $6.90 $6.50 $6.70 $6.70 120,720
2018-01-23 $6.75 $6.85 $6.65 $6.83 $6.83 93,429
2018-01-22 $6.75 $6.95 $6.75 $6.85 $6.85 125,566
2018-01-19 $6.60 $7.00 $6.50 $6.75 $6.75 229,763
2018-01-18 $6.40 $6.75 $6.24 $6.55 $6.55 233,632
2018-01-17 $6.25 $6.45 $6.15 $6.40 $6.40 136,674
2018-01-16 $6.60 $6.60 $6.20 $6.25 $6.25 203,479
2018-01-12 $6.40 $6.70 $6.40 $6.55 $6.55 297,330
2018-01-11 $6.45 $6.75 $6.25 $6.35 $6.35 286,448
2018-01-10 $6.95 $7.00 $6.45 $6.50 $6.50 901,809
2018-01-09 $5.70 $5.75 $5.45 $5.55 $5.55 312,439
2018-01-08 $5.75 $5.85 $5.65 $5.75 $5.75 109,013
2018-01-05 $5.85 $5.85 $5.70 $5.75 $5.75 71,078
2018-01-04 $5.70 $5.85 $5.65 $5.85 $5.85 117,543
2018-01-03 $5.60 $5.76 $5.60 $5.65 $5.65 76,271
2018-01-02 $5.60 $5.80 $5.60 $5.60 $5.60 74,313
2017-12-29 $5.55 $5.80 $5.51 $5.60 $5.60 170,788
2017-12-28 $5.75 $5.81 $5.60 $5.60 $5.60 129,975
2017-12-27 $5.65 $5.95 $5.64 $5.75 $5.75 80,225
2017-12-26 $5.70 $5.85 $5.65 $5.65 $5.65 66,315
2017-12-22 $5.95 $5.95 $5.70 $5.80 $5.80 89,465
2017-12-21 $5.75 $6.00 $5.75 $5.95 $5.95 237,671
2017-12-20 $5.75 $5.90 $5.75 $5.80 $5.80 118,657
2017-12-19 $5.55 $5.85 $5.55 $5.75 $5.75 115,180
2017-12-18 $5.60 $5.90 $5.50 $5.60 $5.60 286,234
2017-12-15 $5.65 $5.85 $5.55 $5.70 $5.70 187,818
2017-12-14 $5.65 $5.85 $5.60 $5.65 $5.65 128,545
2017-12-13 $5.60 $5.70 $5.55 $5.60 $5.60 107,649
2017-12-12 $5.65 $5.75 $5.55 $5.60 $5.60 134,841
2017-12-11 $5.55 $5.70 $5.45 $5.65 $5.65 127,896
2017-12-08 $5.75 $5.93 $5.60 $5.65 $5.65 169,264
2017-12-07 $5.55 $5.90 $5.55 $5.75 $5.75 155,474
2017-12-06 $5.80 $5.80 $5.55 $5.55 $5.55 179,313
2017-12-05 $5.80 $5.95 $5.76 $5.85 $5.85 129,079
2017-12-04 $6.35 $6.40 $5.70 $5.80 $5.80 596,570
2017-12-01 $6.75 $6.78 $6.40 $6.55 $6.55 116,068
2017-11-30 $6.70 $6.80 $6.60 $6.75 $6.75 80,239
2017-11-29 $6.80 $6.95 $6.55 $6.60 $6.60 74,094
2017-11-28 $6.75 $6.85 $6.50 $6.85 $6.85 57,464
2017-11-27 $6.90 $6.90 $6.55 $6.70 $6.70 77,565
2017-11-24 $6.65 $6.95 $6.47 $6.95 $6.95 78,256
2017-11-22 $6.60 $6.70 $6.55 $6.60 $6.60 50,545
2017-11-21 $6.50 $6.73 $6.45 $6.60 $6.60 111,933
2017-11-20 $6.40 $6.53 $6.35 $6.45 $6.45 53,823
2017-11-17 $6.35 $6.45 $6.30 $6.35 $6.35 81,250
2017-11-16 $6.30 $6.48 $6.30 $6.40 $6.40 169,721
2017-11-15 $6.30 $6.55 $6.20 $6.30 $6.30 128,553
2017-11-14 $6.55 $6.55 $6.20 $6.35 $6.35 161,190
2017-11-13 $6.50 $6.60 $6.50 $6.60 $6.60 51,501
2017-11-10 $6.55 $6.70 $6.55 $6.55 $6.55 89,885
2017-11-09 $6.45 $6.65 $6.35 $6.55 $6.55 122,465
2017-11-08 $6.25 $6.55 $6.25 $6.50 $6.50 179,360
2017-11-07 $6.50 $6.55 $6.20 $6.35 $6.35 188,344
2017-11-06 $6.55 $6.65 $6.50 $6.55 $6.55 70,218
2017-11-03 $6.70 $6.70 $6.51 $6.55 $6.55 60,001
2017-11-02 $6.45 $6.70 $6.45 $6.65 $6.65 90,781
2017-11-01 $6.75 $6.75 $6.50 $6.50 $6.50 115,226
2017-10-31 $6.50 $6.80 $6.48 $6.70 $6.70 129,571
2017-10-30 $6.50 $6.50 $6.40 $6.50 $6.50 109,506
2017-10-27 $6.50 $6.65 $6.50 $6.55 $6.55 94,233
2017-10-26 $6.50 $6.58 $6.43 $6.50 $6.50 80,912
2017-10-25 $6.50 $6.55 $6.35 $6.50 $6.50 133,646
2017-10-24 $6.60 $6.65 $6.29 $6.45 $6.45 173,202
2017-10-23 $6.60 $6.75 $6.45 $6.50 $6.50 147,284
2017-10-20 $6.60 $6.70 $6.45 $6.55 $6.55 165,454
2017-10-19 $6.60 $6.70 $6.35 $6.50 $6.50 170,431
2017-10-18 $6.80 $6.90 $6.50 $6.65 $6.65 265,740
2017-10-17 $6.65 $6.95 $6.60 $6.85 $6.85 300,848
2017-10-16 $6.80 $6.85 $6.60 $6.70 $6.70 222,597
2017-10-13 $6.85 $7.00 $6.65 $6.70 $6.70 241,288
2017-10-12 $6.70 $6.90 $6.55 $6.75 $6.75 361,594
2017-10-11 $7.35 $7.70 $6.58 $6.70 $6.70 1,135,785
2017-10-10 $8.50 $8.65 $8.30 $8.60 $8.60 223,771
2017-10-09 $8.45 $8.65 $8.40 $8.50 $8.50 99,890
2017-10-06 $8.60 $8.60 $8.35 $8.45 $8.45 78,074
2017-10-05 $8.50 $8.70 $8.35 $8.65 $8.65 70,711
2017-10-04 $8.65 $8.75 $8.50 $8.55 $8.55 75,051
2017-10-03 $8.50 $8.65 $8.50 $8.65 $8.65 76,827
2017-10-02 $8.55 $8.60 $8.21 $8.55 $8.55 101,809
2017-09-29 $8.60 $8.70 $8.50 $8.55 $8.55 105,399
2017-09-28 $8.60 $8.85 $8.55 $8.70 $8.70 217,240
2017-09-27 $8.40 $8.80 $8.35 $8.70 $8.70 262,212
2017-09-26 $8.15 $8.45 $8.15 $8.45 $8.45 152,691
2017-09-25 $8.20 $8.38 $7.98 $8.10 $8.10 134,436
2017-09-22 $7.90 $8.20 $7.85 $8.20 $8.20 135,920
2017-09-21 $7.90 $8.00 $7.85 $7.90 $7.90 80,284
2017-09-20 $7.95 $8.05 $7.90 $7.95 $7.95 93,909
2017-09-19 $7.90 $8.07 $7.85 $8.00 $8.00 171,766
2017-09-18 $7.65 $7.98 $7.65 $7.90 $7.90 250,564
2017-09-15 $8.00 $8.00 $7.70 $7.70 $7.70 221,189
2017-09-14 $8.30 $8.33 $7.95 $7.95 $7.95 97,193
2017-09-13 $8.35 $8.40 $8.24 $8.25 $8.25 73,974
2017-09-12 $8.05 $8.50 $7.95 $8.30 $8.30 191,238
2017-09-11 $7.75 $8.05 $7.45 $8.00 $8.00 203,398
2017-09-08 $7.95 $8.10 $7.75 $7.75 $7.75 162,090
2017-09-07 $8.00 $8.10 $7.85 $8.05 $8.05 115,062
2017-09-06 $7.95 $8.10 $7.90 $8.00 $8.00 153,428
2017-09-05 $8.10 $8.15 $7.88 $7.95 $7.95 230,161
2017-09-01 $8.05 $8.20 $7.90 $8.20 $8.20 112,712
2017-08-31 $8.05 $8.20 $7.90 $8.10 $8.10 165,100
2017-08-30 $7.70 $7.95 $7.60 $7.85 $7.85 122,552
2017-08-29 $7.80 $7.85 $7.50 $7.65 $7.65 169,887
2017-08-28 $7.80 $7.90 $7.65 $7.80 $7.80 146,411
2017-08-25 $7.85 $7.95 $7.65 $7.80 $7.80 216,656
2017-08-24 $7.70 $8.00 $7.60 $7.75 $7.75 243,585
2017-08-23 $7.80 $7.85 $7.55 $7.70 $7.70 226,173
2017-08-22 $7.60 $7.75 $7.55 $7.70 $7.70 140,894
2017-08-21 $7.50 $7.85 $7.25 $7.60 $7.60 516,296
2017-08-18 $7.20 $7.65 $7.10 $7.55 $7.55 240,666
2017-08-17 $7.20 $7.45 $7.10 $7.30 $7.30 223,445
2017-08-16 $7.35 $7.35 $7.15 $7.25 $7.25 115,883
2017-08-15 $7.45 $7.55 $7.20 $7.40 $7.40 173,353
2017-08-14 $7.15 $7.70 $7.15 $7.50 $7.50 203,203
2017-08-11 $7.15 $7.25 $7.06 $7.15 $7.15 166,548
2017-08-10 $7.10 $7.15 $7.00 $7.10 $7.10 158,481
2017-08-09 $7.20 $7.30 $6.90 $7.10 $7.10 133,494
2017-08-08 $7.00 $7.35 $6.95 $7.15 $7.15 145,763
2017-08-07 $7.05 $7.10 $6.85 $7.00 $7.00 90,482
2017-08-04 $7.00 $7.20 $6.95 $7.10 $7.10 240,100
2017-08-03 $6.60 $7.05 $6.60 $7.00 $7.00 252,782
2017-08-02 $6.80 $6.95 $6.45 $6.60 $6.60 204,763
2017-08-01 $6.80 $6.80 $6.55 $6.75 $6.75 85,243
2017-07-31 $6.40 $6.80 $6.40 $6.70 $6.70 121,895
2017-07-28 $6.80 $7.10 $6.40 $6.50 $6.50 284,969
2017-07-27 $6.75 $7.08 $6.65 $6.95 $6.95 344,812
2017-07-26 $6.75 $6.98 $6.65 $6.70 $6.70 292,533
2017-07-25 $6.65 $7.00 $6.60 $6.80 $6.80 277,111
2017-07-24 $6.60 $6.80 $6.53 $6.60 $6.60 160,612
2017-07-21 $6.65 $6.80 $6.45 $6.70 $6.70 258,132
2017-07-20 $6.50 $6.68 $6.35 $6.55 $6.55 191,610
2017-07-19 $6.50 $6.70 $6.35 $6.55 $6.55 200,164
2017-07-18 $6.55 $6.95 $6.40 $6.45 $6.45 246,256
2017-07-17 $6.30 $6.65 $6.10 $6.55 $6.55 483,926
2017-07-14 $6.55 $6.73 $6.30 $6.40 $6.40 303,365
2017-07-13 $6.85 $6.85 $6.45 $6.60 $6.60 615,940
2017-07-12 $7.35 $7.40 $6.80 $6.95 $6.95 486,758
2017-07-11 $6.90 $7.75 $6.65 $7.35 $7.35 1,152,859
2017-07-10 $8.90 $8.95 $8.55 $8.85 $8.85 481,981
2017-07-07 $8.60 $8.80 $8.40 $8.75 $8.75 282,058
2017-07-06 $8.40 $8.50 $8.25 $8.40 $8.40 162,574
2017-07-05 $8.40 $8.60 $7.95 $8.50 $8.50 198,727
2017-07-03 $8.10 $8.65 $7.85 $8.55 $8.55 195,384
2017-06-30 $9.00 $9.00 $8.10 $8.20 $8.20 217,494
2017-06-29 $8.70 $8.95 $8.35 $8.90 $8.90 300,856
2017-06-28 $8.30 $8.55 $8.05 $8.50 $8.50 246,259
2017-06-27 $8.75 $8.75 $8.05 $8.30 $8.30 286,299
2017-06-26 $8.15 $8.98 $8.15 $8.75 $8.75 565,789
2017-06-23 $7.65 $7.90 $7.10 $7.85 $7.85 1,673,814
2017-06-22 $7.10 $8.00 $7.10 $7.60 $7.60 381,169
2017-06-21 $7.45 $7.45 $6.90 $7.20 $7.20 150,664
2017-06-20 $7.05 $7.50 $6.95 $7.40 $7.40 238,987
2017-06-19 $7.20 $7.20 $6.70 $7.05 $7.05 142,090
2017-06-16 $6.95 $7.05 $6.60 $7.00 $7.00 123,002
2017-06-15 $7.25 $7.25 $6.90 $6.95 $6.95 117,571
2017-06-14 $7.05 $7.40 $6.75 $7.20 $7.20 218,713
2017-06-13 $6.65 $7.20 $6.55 $6.95 $6.95 148,694
2017-06-12 $6.95 $6.95 $6.50 $6.55 $6.55 72,857
2017-06-09 $6.85 $7.20 $6.73 $6.85 $6.85 106,850
2017-06-08 $6.35 $6.90 $6.30 $6.85 $6.85 234,245
2017-06-07 $6.40 $6.55 $6.35 $6.40 $6.40 59,966
2017-06-06 $6.40 $6.45 $6.15 $6.40 $6.40 85,519
2017-06-05 $6.55 $6.60 $6.35 $6.45 $6.45 154,043
2017-06-02 $6.05 $6.50 $6.00 $6.50 $6.50 160,639
2017-06-01 $5.75 $6.10 $5.70 $6.00 $6.00 98,482
2017-05-31 $5.90 $5.95 $5.66 $5.80 $5.80 79,641
2017-05-30 $6.05 $6.05 $5.85 $5.90 $5.90 88,002
2017-05-26 $5.90 $6.00 $5.85 $6.00 $6.00 46,845
2017-05-25 $5.95 $6.05 $5.90 $5.95 $5.95 70,478
2017-05-24 $6.05 $6.10 $5.90 $5.98 $5.98 72,226
2017-05-23 $6.15 $6.18 $5.90 $6.05 $6.05 112,775
2017-05-22 $6.00 $6.19 $5.90 $6.10 $6.10 95,007
2017-05-19 $5.85 $6.15 $5.85 $5.90 $5.90 84,070
2017-05-18 $5.90 $6.00 $5.70 $5.90 $5.90 132,289
2017-05-17 $6.15 $6.15 $5.90 $5.90 $5.90 96,188
2017-05-16 $6.40 $6.50 $5.80 $6.20 $6.20 365,284
2017-05-15 $7.05 $7.20 $6.80 $7.10 $7.10 258,714
2017-05-12 $6.90 $7.00 $6.60 $7.00 $7.00 154,286
2017-05-11 $7.20 $7.25 $6.80 $6.90 $6.90 164,941
2017-05-10 $6.60 $7.40 $6.59 $7.30 $7.30 181,222
2017-05-09 $6.35 $6.85 $6.31 $6.55 $6.55 258,463
2017-05-08 $6.40 $6.40 $6.25 $6.35 $6.35 67,310
2017-05-05 $6.50 $6.54 $6.25 $6.35 $6.35 96,868
2017-05-04 $6.50 $6.55 $6.45 $6.50 $6.50 38,370
2017-05-03 $6.55 $6.55 $6.40 $6.50 $6.50 67,752
2017-05-02 $6.40 $6.60 $6.25 $6.60 $6.60 97,277
2017-05-01 $6.50 $6.50 $6.40 $6.45 $6.45 47,169
2017-04-28 $6.30 $6.50 $6.10 $6.50 $6.50 86,850
2017-04-27 $6.50 $6.50 $6.25 $6.30 $6.30 81,378
2017-04-26 $6.05 $6.65 $5.91 $6.50 $6.50 156,126
2017-04-25 $6.25 $6.55 $5.90 $6.00 $6.00 197,279
2017-04-24 $5.45 $6.24 $5.40 $6.10 $6.10 304,260
2017-04-21 $5.15 $5.40 $5.10 $5.40 $5.40 116,672
2017-04-20 $5.10 $5.15 $5.05 $5.10 $5.10 50,295
2017-04-19 $5.05 $5.10 $5.00 $5.10 $5.10 41,556
2017-04-18 $4.95 $5.10 $4.95 $5.05 $5.05 32,520
2017-04-17 $5.00 $5.10 $4.90 $4.95 $4.95 32,536
2017-04-13 $5.00 $5.15 $4.85 $5.00 $5.00 93,501
2017-04-12 $5.15 $5.25 $5.00 $5.05 $5.05 86,737
2017-04-11 $4.75 $5.20 $4.75 $5.05 $5.05 97,227
2017-04-10 $4.65 $4.80 $4.60 $4.70 $4.70 64,737
2017-04-07 $4.90 $4.90 $4.60 $4.65 $4.65 44,703
2017-04-06 $4.75 $5.00 $4.72 $4.90 $4.90 98,382
2017-04-05 $4.85 $5.10 $4.75 $4.75 $4.75 132,114
2017-04-04 $5.05 $5.10 $4.80 $4.85 $4.85 65,542
2017-04-03 $5.20 $5.20 $4.90 $5.05 $5.05 79,556
2017-03-31 $5.20 $5.30 $5.05 $5.20 $5.20 88,511
2017-03-30 $5.35 $5.40 $5.20 $5.20 $5.20 49,635
2017-03-29 $5.40 $5.55 $5.30 $5.40 $5.40 70,513
2017-03-28 $5.05 $5.40 $5.00 $5.35 $5.35 78,320
2017-03-27 $5.05 $5.15 $4.90 $5.10 $5.10 49,825
2017-03-24 $5.00 $5.20 $4.91 $5.10 $5.10 42,509
2017-03-23 $4.95 $5.05 $4.80 $5.00 $5.00 34,040
2017-03-22 $5.10 $5.10 $4.85 $4.90 $4.90 48,199
2017-03-21 $5.20 $5.20 $5.00 $5.05 $5.05 82,214
2017-03-20 $5.05 $5.20 $5.05 $5.20 $5.20 53,355
2017-03-17 $5.00 $5.21 $4.90 $5.10 $5.10 160,068
2017-03-16 $5.05 $5.10 $5.00 $5.00 $5.00 25,491
2017-03-15 $4.65 $5.10 $4.63 $5.00 $5.00 165,033
2017-03-14 $4.50 $4.75 $4.50 $4.70 $4.70 63,247
2017-03-13 $4.65 $4.70 $4.50 $4.50 $4.50 63,436
2017-03-10 $4.65 $4.75 $4.50 $4.60 $4.60 34,912
2017-03-09 $4.75 $4.80 $4.65 $4.65 $4.65 44,201
2017-03-08 $4.95 $5.20 $4.80 $4.80 $4.80 90,648
2017-03-07 $4.95 $5.00 $4.85 $4.90 $4.90 57,590
2017-03-06 $5.10 $5.20 $4.90 $4.90 $4.90 47,468
2017-03-03 $4.90 $5.25 $4.90 $5.05 $5.05 86,690
2017-03-02 $5.05 $5.05 $4.85 $4.85 $4.85 49,214
2017-03-01 $5.05 $5.25 $4.75 $5.05 $5.05 135,324
2017-02-28 $5.10 $5.10 $4.75 $4.95 $4.95 105,895
2017-02-27 $4.40 $5.20 $4.30 $5.05 $5.05 365,553
2017-02-24 $4.25 $4.25 $4.15 $4.20 $4.20 25,924
2017-02-23 $4.20 $4.30 $4.20 $4.25 $4.25 22,126
2017-02-22 $4.30 $4.40 $4.20 $4.20 $4.20 50,929
2017-02-21 $4.35 $4.38 $4.25 $4.35 $4.35 80,528
2017-02-17 $4.25 $4.38 $4.20 $4.35 $4.35 38,272
2017-02-16 $4.28 $4.35 $4.20 $4.25 $4.25 48,790
2017-02-15 $4.25 $4.35 $4.20 $4.25 $4.25 75,144
2017-02-14 $4.15 $4.30 $4.15 $4.20 $4.20 49,182
2017-02-13 $4.40 $4.45 $4.15 $4.15 $4.15 62,037
2017-02-10 $4.20 $4.40 $4.20 $4.40 $4.40 33,019
2017-02-09 $4.15 $4.25 $4.05 $4.20 $4.20 79,682
2017-02-08 $4.28 $4.28 $4.15 $4.15 $4.15 68,066
2017-02-07 $4.50 $4.50 $4.25 $4.25 $4.25 112,030
2017-02-06 $4.35 $4.45 $4.35 $4.45 $4.45 67,469
2017-02-03 $4.25 $4.35 $4.22 $4.30 $4.30 62,247
2017-02-02 $4.15 $4.30 $4.15 $4.30 $4.30 41,963
2017-02-01 $4.20 $4.25 $4.15 $4.20 $4.20 97,566
2017-01-31 $4.25 $4.30 $4.15 $4.20 $4.20 61,496
2017-01-30 $4.25 $4.25 $4.15 $4.15 $4.15 112,660
2017-01-27 $4.30 $4.30 $4.20 $4.20 $4.20 64,792
2017-01-26 $4.33 $4.35 $4.20 $4.20 $4.20 64,365
2017-01-25 $4.25 $4.35 $4.18 $4.30 $4.30 179,849
2017-01-24 $4.25 $4.30 $4.20 $4.20 $4.20 72,213
2017-01-23 $4.45 $4.45 $4.20 $4.20 $4.20 71,366
2017-01-20 $4.25 $4.50 $4.20 $4.40 $4.40 74,186
2017-01-19 $4.20 $4.30 $4.15 $4.20 $4.20 185,231
2017-01-18 $4.30 $4.30 $4.16 $4.20 $4.20 89,287
2017-01-17 $4.60 $4.60 $4.30 $4.30 $4.30 78,196
2017-01-13 $4.65 $4.70 $4.50 $4.55 $4.55 123,196
2017-01-12 $4.35 $4.65 $4.20 $4.60 $4.60 172,004
2017-01-11 $4.50 $4.65 $4.32 $4.40 $4.40 294,860
2017-01-10 $4.95 $5.10 $4.50 $4.50 $4.50 502,080
2017-01-09 $5.00 $5.80 $5.00 $5.30 $5.30 365,446
2017-01-06 $5.10 $5.20 $4.90 $5.00 $5.00 110,625
2017-01-05 $5.05 $5.15 $4.95 $5.10 $5.10 141,569
2017-01-04 $4.70 $5.20 $4.69 $5.00 $5.00 174,109
2017-01-03 $4.75 $4.85 $4.60 $4.60 $4.60 131,253
2016-12-30 $4.65 $4.70 $4.60 $4.70 $4.70 77,826
2016-12-29 $4.90 $4.90 $4.50 $4.65 $4.65 151,949
2016-12-28 $4.90 $4.95 $4.85 $4.85 $4.85 80,498
2016-12-27 $4.90 $5.00 $4.85 $4.95 $4.95 134,351
2016-12-23 $4.90 $4.90 $4.80 $4.85 $4.85 56,413
2016-12-22 $4.95 $5.00 $4.85 $4.90 $4.90 85,280
2016-12-21 $4.90 $5.05 $4.85 $4.95 $4.95 70,172
2016-12-20 $5.00 $5.08 $4.80 $4.90 $4.90 79,932
2016-12-19 $5.15 $5.20 $4.95 $5.00 $5.00 114,663
2016-12-16 $4.65 $5.05 $4.65 $5.05 $5.05 215,688
2016-12-15 $4.60 $4.70 $4.60 $4.60 $4.60 27,432
2016-12-14 $4.70 $4.80 $4.55 $4.60 $4.60 67,864
2016-12-13 $4.70 $4.85 $4.65 $4.70 $4.70 106,688
2016-12-12 $4.85 $5.00 $4.55 $4.60 $4.60 235,093
2016-12-09 $4.75 $4.95 $4.65 $4.85 $4.85 81,322
2016-12-08 $4.65 $4.85 $4.30 $4.70 $4.70 169,731
2016-12-07 $4.70 $4.95 $4.20 $4.70 $4.70 355,160
2016-12-06 $4.85 $4.95 $4.55 $4.75 $4.75 294,431
2016-12-05 $4.90 $5.00 $4.75 $4.85 $4.85 221,401
2016-12-02 $4.90 $5.00 $4.65 $4.75 $4.75 166,540
2016-12-01 $4.90 $5.00 $4.85 $4.95 $4.95 104,228
2016-11-30 $5.10 $5.20 $4.75 $4.85 $4.85 162,002
2016-11-29 $5.30 $5.30 $5.10 $5.10 $5.10 91,811
2016-11-28 $5.30 $5.35 $5.20 $5.25 $5.25 72,925
2016-11-25 $5.25 $5.45 $5.25 $5.35 $5.35 45,463
2016-11-23 $5.20 $5.35 $5.18 $5.25 $5.25 217,598
2016-11-22 $5.70 $5.85 $5.05 $5.25 $5.25 324,173
2016-11-21 $5.75 $5.90 $5.60 $5.70 $5.70 218,494
2016-11-18 $5.50 $5.80 $5.30 $5.65 $5.65 332,289
2016-11-17 $5.00 $5.45 $4.93 $5.35 $5.35 292,964
2016-11-16 $4.60 $5.00 $4.60 $4.90 $4.90 222,641
2016-11-15 $4.70 $4.90 $4.55 $4.65 $4.65 139,979
2016-11-14 $4.25 $4.70 $4.20 $4.65 $4.65 237,000
2016-11-11 $4.00 $4.20 $4.00 $4.15 $4.15 101,503
2016-11-10 $4.15 $4.25 $3.95 $4.00 $4.00 116,765
2016-11-09 $3.90 $4.10 $3.90 $4.05 $4.05 88,510
2016-11-08 $4.00 $4.10 $4.00 $4.05 $4.05 62,931
2016-11-07 $4.00 $4.30 $4.00 $4.05 $4.05 242,683
2016-11-04 $4.10 $4.25 $3.80 $4.05 $4.05 190,065
2016-11-03 $4.15 $4.20 $4.10 $4.15 $4.15 87,681
2016-11-02 $4.25 $4.28 $4.08 $4.15 $4.15 310,508
2016-11-01 $4.10 $4.30 $4.10 $4.25 $4.25 175,810
2016-10-31 $4.30 $4.70 $4.10 $4.10 $4.10 293,223
2016-10-28 $4.30 $4.42 $4.20 $4.35 $4.35 267,126
2016-10-27 $4.60 $4.60 $4.20 $4.25 $4.25 224,992
2016-10-26 $4.45 $4.55 $4.30 $4.50 $4.50 322,939
2016-10-25 $4.25 $4.40 $4.18 $4.40 $4.40 196,909
2016-10-24 $4.10 $4.35 $3.98 $4.30 $4.30 356,677
2016-10-21 $3.95 $4.10 $3.81 $3.95 $3.95 190,432
2016-10-20 $3.90 $4.25 $3.85 $4.00 $4.00 266,313
2016-10-19 $3.90 $4.05 $3.80 $3.95 $3.95 420,944
2016-10-18 $3.70 $3.90 $3.65 $3.85 $3.85 260,956
2016-10-17 $3.65 $3.75 $3.65 $3.70 $3.70 389,779
2016-10-14 $3.70 $3.80 $3.58 $3.60 $3.60 487,001
2016-10-13 $3.65 $3.85 $3.30 $3.75 $3.75 1,450,698
2016-10-12 $3.25 $3.95 $3.10 $3.80 $3.80 3,114,627
2016-10-11 $2.55 $2.65 $2.50 $2.55 $2.55 435,683
2016-10-10 $2.60 $2.65 $2.50 $2.55 $2.55 540,651
2016-10-07 $2.69 $2.72 $2.50 $2.50 $2.50 3,389,467
2016-10-06 $2.71 $2.74 $2.66 $2.69 $2.69 313,518
2016-10-05 $2.71 $2.84 $2.65 $2.65 $2.65 472,682
2016-10-04 $2.85 $3.00 $2.69 $2.69 $2.69 486,466
2016-10-03 $3.00 $3.12 $3.00 $3.06 $3.06 54,641
2016-09-30 $3.02 $3.12 $2.99 $2.99 $2.99 42,113
2016-09-29 $3.05 $3.09 $2.99 $2.99 $2.99 59,164
2016-09-28 $3.06 $3.10 $3.01 $3.03 $3.03 34,014
2016-09-27 $3.04 $3.10 $3.04 $3.06 $3.06 40,758
2016-09-26 $3.06 $3.14 $3.03 $3.05 $3.05 75,519
2016-09-23 $3.11 $3.16 $3.06 $3.09 $3.09 39,474
2016-09-22 $3.11 $3.16 $3.05 $3.11 $3.11 43,963
2016-09-21 $3.15 $3.22 $3.08 $3.10 $3.10 87,728
2016-09-20 $3.19 $3.19 $3.08 $3.15 $3.15 46,479
2016-09-19 $3.14 $3.21 $3.07 $3.15 $3.15 42,928
2016-09-16 $3.12 $3.17 $3.07 $3.15 $3.15 162,543
2016-09-15 $3.01 $3.19 $3.01 $3.14 $3.14 194,050
2016-09-14 $3.09 $3.09 $2.99 $3.02 $3.02 22,550
2016-09-13 $3.07 $3.12 $2.96 $3.10 $3.10 39,711
2016-09-12 $3.02 $3.14 $3.01 $3.13 $3.13 57,268
2016-09-09 $3.09 $3.10 $2.96 $3.05 $3.05 131,859
2016-09-08 $3.09 $3.16 $3.08 $3.10 $3.10 30,305
2016-09-07 $3.09 $3.17 $3.05 $3.09 $3.09 78,835
2016-09-06 $3.04 $3.09 $2.99 $3.06 $3.06 39,119
2016-09-02 $3.07 $3.13 $3.01 $3.05 $3.05 93,825
2016-09-01 $3.08 $3.08 $3.00 $3.06 $3.06 45,081
2016-08-31 $3.11 $3.11 $3.02 $3.07 $3.07 82,124
2016-08-30 $3.13 $3.18 $3.03 $3.13 $3.13 81,422
2016-08-29 $2.96 $3.18 $2.93 $3.13 $3.13 107,191
2016-08-26 $3.04 $3.09 $2.88 $2.93 $2.93 85,636
2016-08-25 $2.94 $3.10 $2.94 $3.03 $3.03 77,096
2016-08-24 $2.99 $3.01 $2.93 $2.97 $2.97 62,082
2016-08-23 $3.00 $3.09 $2.95 $3.00 $3.00 103,206
2016-08-22 $3.01 $3.05 $2.86 $2.97 $2.97 105,897
2016-08-19 $2.96 $3.00 $2.89 $2.99 $2.99 35,700
2016-08-18 $2.94 $3.01 $2.90 $2.97 $2.97 76,695
2016-08-17 $2.93 $3.03 $2.85 $2.93 $2.93 83,216
2016-08-16 $2.99 $3.00 $2.91 $2.94 $2.94 52,368
2016-08-15 $2.88 $2.98 $2.83 $2.97 $2.97 54,045
2016-08-12 $2.89 $2.97 $2.85 $2.89 $2.89 48,129
2016-08-11 $2.83 $2.94 $2.76 $2.90 $2.90 118,583
2016-08-10 $2.80 $2.87 $2.71 $2.79 $2.79 75,956
2016-08-09 $2.83 $2.87 $2.74 $2.76 $2.76 136,736
2016-08-08 $2.77 $2.87 $2.71 $2.80 $2.80 206,947
2016-08-05 $2.63 $2.76 $2.62 $2.67 $2.67 236,002
2016-08-04 $2.60 $2.70 $2.56 $2.62 $2.62 338,096
2016-08-03 $2.51 $2.60 $2.47 $2.59 $2.59 151,859
2016-08-02 $2.58 $2.61 $2.50 $2.53 $2.53 145,723
2016-08-01 $2.62 $2.70 $2.53 $2.59 $2.59 103,516
2016-07-29 $2.57 $2.70 $2.50 $2.65 $2.65 181,595
2016-07-28 $2.53 $2.65 $2.50 $2.58 $2.58 141,370
2016-07-27 $2.58 $2.59 $2.51 $2.53 $2.53 55,247
2016-07-26 $2.59 $2.64 $2.50 $2.56 $2.56 108,812
2016-07-25 $2.55 $2.61 $2.50 $2.55 $2.55 144,041
2016-07-22 $2.65 $2.69 $2.50 $2.53 $2.53 188,978
2016-07-21 $2.70 $2.79 $2.59 $2.59 $2.59 148,912
2016-07-20 $2.73 $2.75 $2.68 $2.70 $2.70 170,446
2016-07-19 $2.77 $2.88 $2.71 $2.72 $2.72 131,217
2016-07-18 $2.71 $2.84 $2.71 $2.77 $2.77 123,366
2016-07-15 $2.72 $2.80 $2.70 $2.72 $2.72 150,186
2016-07-14 $2.73 $2.74 $2.61 $2.73 $2.73 197,354
2016-07-13 $2.81 $2.81 $2.70 $2.75 $2.75 156,350
2016-07-12 $2.82 $2.92 $2.65 $2.76 $2.76 297,689
2016-07-11 $2.85 $3.01 $2.80 $2.97 $2.97 292,918
2016-07-08 $2.90 $3.05 $2.76 $2.77 $2.77 247,837
2016-07-07 $2.91 $2.99 $2.71 $2.84 $2.84 90,880
2016-07-06 $2.75 $2.92 $2.68 $2.87 $2.87 141,486
2016-07-05 $2.84 $2.84 $2.72 $2.78 $2.78 146,727
2016-07-01 $2.79 $2.96 $2.79 $2.89 $2.89 115,394
2016-06-30 $2.76 $2.84 $2.72 $2.79 $2.79 240,488
2016-06-29 $2.82 $2.85 $2.72 $2.74 $2.74 160,041
2016-06-28 $2.79 $2.85 $2.75 $2.76 $2.76 105,845
2016-06-27 $2.92 $3.07 $2.72 $2.72 $2.72 242,154
2016-06-24 $3.02 $3.02 $2.87 $2.96 $2.96 2,058,326
2016-06-23 $3.11 $3.22 $3.03 $3.11 $3.11 284,381
2016-06-22 $3.22 $3.22 $3.04 $3.04 $3.04 136,779
2016-06-21 $3.15 $3.24 $3.11 $3.18 $3.18 103,131
2016-06-20 $3.38 $3.45 $3.15 $3.17 $3.17 118,770
2016-06-17 $3.19 $3.44 $3.19 $3.36 $3.36 231,824
2016-06-16 $3.02 $3.21 $3.00 $3.18 $3.18 181,117
2016-06-15 $3.06 $3.16 $3.00 $3.06 $3.06 134,810
2016-06-14 $3.09 $3.14 $3.02 $3.05 $3.05 73,030
2016-06-13 $3.02 $3.18 $3.02 $3.08 $3.08 75,230
2016-06-10 $3.10 $3.12 $3.00 $3.05 $3.05 113,415
2016-06-09 $3.25 $3.27 $3.09 $3.12 $3.12 90,180
2016-06-08 $3.19 $3.32 $3.16 $3.29 $3.29 82,340
2016-06-07 $3.28 $3.37 $3.16 $3.17 $3.17 275,597
2016-06-06 $3.13 $3.26 $2.99 $3.23 $3.23 160,890
2016-06-03 $3.16 $3.16 $3.00 $3.09 $3.09 187,959
2016-06-02 $3.28 $3.38 $3.15 $3.16 $3.16 101,837
2016-06-01 $3.27 $3.34 $3.21 $3.31 $3.31 57,885
2016-05-31 $3.21 $3.34 $3.16 $3.31 $3.31 101,330
2016-05-27 $3.15 $3.27 $3.15 $3.22 $3.22 63,020
2016-05-26 $3.23 $3.24 $3.09 $3.16 $3.16 70,544
2016-05-25 $3.07 $3.24 $3.05 $3.19 $3.19 154,066
2016-05-24 $3.02 $3.14 $2.98 $3.03 $3.03 284,753
2016-05-23 $3.11 $3.27 $2.94 $2.97 $2.97 350,178
2016-05-20 $3.20 $3.47 $3.07 $3.08 $3.08 227,959
2016-05-19 $3.27 $3.36 $3.16 $3.17 $3.17 165,343
2016-05-18 $3.35 $3.35 $3.17 $3.26 $3.26 115,492
2016-05-17 $3.45 $3.50 $3.10 $3.25 $3.25 425,359
2016-05-16 $3.97 $4.11 $3.80 $3.80 $3.80 168,133
2016-05-13 $4.06 $4.19 $3.93 $3.95 $3.95 82,760
2016-05-12 $4.13 $4.23 $3.84 $4.09 $4.09 129,800
2016-05-11 $4.15 $4.26 $4.12 $4.14 $4.14 64,650
2016-05-10 $4.18 $4.25 $4.13 $4.18 $4.18 53,672
2016-05-09 $4.30 $4.35 $4.13 $4.14 $4.14 114,254
2016-05-06 $4.15 $4.49 $4.14 $4.33 $4.33 165,821
2016-05-05 $4.37 $4.39 $4.15 $4.15 $4.15 62,652
2016-05-04 $4.39 $4.57 $4.35 $4.37 $4.37 89,071
2016-05-03 $4.54 $4.60 $4.32 $4.44 $4.44 64,230
2016-05-02 $4.54 $4.58 $4.41 $4.58 $4.58 60,660
2016-04-29 $4.72 $4.77 $4.45 $4.49 $4.49 75,464
2016-04-28 $4.67 $4.85 $4.64 $4.69 $4.69 50,070
2016-04-27 $4.65 $4.68 $4.53 $4.67 $4.67 36,540
2016-04-26 $4.57 $4.71 $4.54 $4.62 $4.62 44,680
2016-04-25 $4.59 $4.69 $4.41 $4.58 $4.58 73,942
2016-04-22 $4.38 $4.59 $4.38 $4.58 $4.58 55,440
2016-04-21 $4.51 $4.60 $4.32 $4.35 $4.35 78,958
2016-04-20 $4.58 $4.78 $4.50 $4.50 $4.50 59,930
2016-04-19 $4.42 $4.64 $4.40 $4.58 $4.58 102,395
2016-04-18 $4.41 $4.61 $4.37 $4.43 $4.43 55,291
2016-04-15 $4.47 $4.65 $4.40 $4.45 $4.45 30,545
2016-04-14 $4.60 $4.61 $4.45 $4.51 $4.51 34,822
2016-04-13 $4.24 $4.59 $4.24 $4.52 $4.52 124,382
2016-04-12 $4.15 $4.43 $4.12 $4.19 $4.19 163,879
2016-04-11 $4.03 $4.22 $4.03 $4.14 $4.14 88,901
2016-04-08 $4.04 $4.06 $3.92 $4.03 $4.03 121,425
2016-04-07 $4.09 $4.20 $3.95 $4.00 $4.00 393,857
2016-04-06 $4.10 $4.15 $3.97 $4.15 $4.15 81,280
2016-04-05 $4.33 $4.35 $4.11 $4.11 $4.11 75,373
2016-04-04 $4.47 $4.52 $4.33 $4.37 $4.37 118,103
2016-04-01 $4.45 $4.53 $4.39 $4.45 $4.45 59,479
2016-03-31 $4.62 $4.66 $4.47 $4.47 $4.47 101,406
2016-03-30 $4.77 $4.85 $4.55 $4.60 $4.60 70,860
2016-03-29 $4.55 $4.77 $4.48 $4.72 $4.72 57,952
2016-03-28 $4.56 $4.85 $4.41 $4.57 $4.57 66,313
2016-03-24 $4.37 $4.54 $4.29 $4.53 $4.53 96,567
2016-03-23 $4.71 $4.81 $4.37 $4.38 $4.38 68,343
2016-03-22 $4.89 $4.89 $4.59 $4.74 $4.74 52,236
2016-03-21 $4.89 $5.17 $4.84 $4.92 $4.92 80,609
2016-03-18 $4.76 $4.93 $4.45 $4.89 $4.89 189,188
2016-03-17 $4.51 $4.78 $4.47 $4.73 $4.73 50,954
2016-03-16 $4.45 $4.83 $4.42 $4.54 $4.54 76,219
2016-03-15 $4.63 $4.66 $4.42 $4.48 $4.48 63,884
2016-03-14 $4.60 $4.68 $4.36 $4.64 $4.64 120,955
2016-03-11 $4.43 $4.56 $4.40 $4.55 $4.55 68,993
2016-03-10 $4.41 $4.45 $4.16 $4.36 $4.36 68,964
2016-03-09 $4.80 $4.80 $4.32 $4.37 $4.37 180,279
2016-03-08 $4.65 $4.94 $4.50 $4.79 $4.79 130,420
2016-03-07 $4.46 $4.83 $4.46 $4.70 $4.70 168,414
2016-03-04 $4.05 $4.69 $4.05 $4.45 $4.45 150,177
2016-03-03 $4.06 $4.17 $3.95 $4.04 $4.04 183,894
2016-03-02 $4.12 $4.12 $3.96 $4.06 $4.06 124,001
2016-03-01 $4.01 $4.20 $3.81 $4.15 $4.15 115,776
2016-02-29 $3.80 $4.07 $3.79 $3.99 $3.99 130,298
2016-02-26 $3.75 $3.80 $3.63 $3.79 $3.79 50,626
2016-02-25 $3.62 $3.77 $3.42 $3.71 $3.71 120,978
2016-02-24 $3.58 $3.69 $3.47 $3.64 $3.64 89,930
2016-02-23 $3.70 $3.77 $3.61 $3.62 $3.62 52,094
2016-02-22 $3.67 $3.80 $3.67 $3.73 $3.73 46,830
2016-02-19 $3.80 $3.85 $3.63 $3.63 $3.63 104,607
2016-02-18 $3.83 $3.89 $3.71 $3.81 $3.81 122,216
2016-02-17 $3.64 $3.81 $3.64 $3.77 $3.77 181,219
2016-02-16 $3.50 $3.65 $3.49 $3.63 $3.63 89,340
2016-02-12 $3.45 $3.49 $3.37 $3.46 $3.46 124,276
2016-02-11 $3.46 $3.66 $3.40 $3.44 $3.44 59,538
2016-02-10 $3.45 $3.70 $3.42 $3.52 $3.52 199,233
2016-02-09 $3.64 $3.68 $3.40 $3.40 $3.40 160,712
2016-02-08 $3.67 $3.73 $3.61 $3.69 $3.69 172,288
2016-02-05 $3.85 $3.96 $3.68 $3.69 $3.69 127,045
2016-02-04 $3.78 $3.90 $3.78 $3.88 $3.88 75,587
2016-02-03 $3.92 $4.13 $3.69 $3.76 $3.76 166,148
2016-02-02 $4.20 $4.30 $3.91 $3.92 $3.92 94,188
2016-02-01 $4.25 $4.32 $4.16 $4.27 $4.27 104,284
2016-01-29 $4.36 $4.52 $4.26 $4.29 $4.29 183,883
2016-01-28 $4.35 $4.57 $4.33 $4.35 $4.35 95,357
2016-01-27 $4.47 $4.48 $4.31 $4.33 $4.33 64,068
2016-01-26 $4.55 $4.67 $4.44 $4.49 $4.49 167,578
2016-01-25 $4.75 $4.77 $4.50 $4.51 $4.51 71,740
2016-01-22 $4.86 $5.06 $4.60 $4.77 $4.77 116,839
2016-01-21 $4.89 $4.97 $4.77 $4.80 $4.80 119,252
2016-01-20 $4.96 $5.15 $4.73 $4.90 $4.90 194,247
2016-01-19 $5.43 $5.43 $4.93 $5.04 $5.04 179,942
2016-01-15 $5.09 $5.29 $5.01 $5.27 $5.27 125,069
2016-01-14 $5.01 $5.29 $4.89 $5.25 $5.25 103,088
2016-01-13 $5.16 $5.16 $4.76 $5.02 $5.02 198,691
2016-01-12 $5.70 $5.70 $4.82 $5.11 $5.11 225,326
2016-01-11 $4.90 $5.00 $4.66 $4.84 $4.84 149,097
2016-01-08 $5.02 $5.06 $4.77 $4.85 $4.85 209,373
2016-01-07 $5.11 $5.16 $4.93 $4.97 $4.97 78,175
2016-01-06 $5.37 $5.40 $5.08 $5.22 $5.22 103,743
2016-01-05 $5.21 $5.42 $5.15 $5.42 $5.42 119,760
2016-01-04 $5.15 $5.26 $5.06 $5.16 $5.16 110,343
2015-12-31 $5.30 $5.31 $5.15 $5.26 $5.26 103,744
2015-12-30 $5.32 $5.45 $5.23 $5.33 $5.33 92,855
2015-12-29 $5.79 $5.85 $5.25 $5.32 $5.32 238,895
2015-12-28 $5.91 $6.04 $5.72 $5.81 $5.81 103,311
2015-12-24 $6.11 $6.23 $5.98 $6.02 $6.02 40,191
2015-12-23 $6.15 $6.25 $6.01 $6.13 $6.13 101,192
2015-12-22 $6.10 $6.20 $5.98 $6.16 $6.16 75,368
2015-12-21 $5.89 $6.06 $5.78 $6.04 $6.04 107,075
2015-12-18 $5.74 $5.91 $5.64 $5.89 $5.89 670,067
2015-12-17 $5.75 $5.81 $5.63 $5.75 $5.75 92,061
2015-12-16 $5.39 $5.78 $5.38 $5.75 $5.75 133,954
2015-12-15 $5.28 $5.42 $5.23 $5.41 $5.41 93,935
2015-12-14 $5.18 $5.29 $5.06 $5.28 $5.28 117,827
2015-12-11 $5.37 $5.48 $5.18 $5.21 $5.21 125,338
2015-12-10 $5.50 $5.58 $5.45 $5.49 $5.49 67,905
2015-12-09 $5.55 $5.67 $5.39 $5.52 $5.52 85,510
2015-12-08 $5.54 $5.66 $5.40 $5.59 $5.59 36,073
2015-12-07 $5.64 $5.89 $5.27 $5.59 $5.59 101,182
2015-12-04 $5.56 $5.70 $5.49 $5.66 $5.66 37,894
2015-12-03 $5.68 $5.72 $5.54 $5.56 $5.56 65,417
2015-12-02 $5.68 $5.76 $5.61 $5.68 $5.68 45,229
2015-12-01 $5.74 $5.86 $5.51 $5.72 $5.72 74,659
2015-11-30 $5.74 $5.85 $5.67 $5.74 $5.74 154,035
2015-11-27 $5.75 $5.84 $5.72 $5.75 $5.75 44,700
2015-11-25 $5.72 $5.81 $5.68 $5.75 $5.75 91,233
2015-11-24 $5.33 $5.76 $5.33 $5.74 $5.74 135,003
2015-11-23 $5.24 $5.44 $5.24 $5.39 $5.39 58,001
2015-11-20 $5.22 $5.33 $5.20 $5.29 $5.29 82,631
2015-11-19 $5.14 $5.23 $5.05 $5.18 $5.18 73,176
2015-11-18 $5.03 $5.20 $4.96 $5.17 $5.17 75,518
2015-11-17 $5.14 $5.24 $4.86 $5.05 $5.05 189,414
2015-11-16 $5.16 $5.19 $4.79 $5.11 $5.11 212,724
2015-11-13 $5.36 $5.47 $5.17 $5.20 $5.20 67,373
2015-11-12 $5.40 $5.43 $5.23 $5.38 $5.38 169,821
2015-11-11 $5.21 $5.29 $5.06 $5.21 $5.21 84,073
2015-11-10 $5.38 $5.38 $5.13 $5.23 $5.23 64,805
2015-11-09 $5.52 $5.52 $5.25 $5.37 $5.37 169,907
2015-11-06 $5.39 $5.57 $5.23 $5.55 $5.55 167,594
2015-11-05 $5.40 $5.48 $5.20 $5.41 $5.41 121,696
2015-11-04 $5.43 $5.49 $5.24 $5.39 $5.39 99,464
2015-11-03 $5.37 $5.56 $5.30 $5.41 $5.41 85,831
2015-11-02 $5.20 $5.43 $5.05 $5.42 $5.42 115,000
2015-10-30 $5.34 $5.38 $5.13 $5.16 $5.16 87,809
2015-10-29 $5.51 $5.51 $5.29 $5.30 $5.30 44,150
2015-10-28 $5.28 $5.53 $5.27 $5.49 $5.49 228,542
2015-10-27 $5.47 $5.48 $5.11 $5.26 $5.26 170,941
2015-10-26 $5.75 $5.75 $5.44 $5.46 $5.46 133,778
2015-10-23 $5.78 $5.78 $5.54 $5.71 $5.71 76,822
2015-10-22 $5.63 $5.83 $5.60 $5.72 $5.72 64,718
2015-10-21 $5.79 $5.95 $5.57 $5.57 $5.57 119,851
2015-10-20 $5.81 $6.10 $5.73 $5.77 $5.77 106,818
2015-10-19 $5.85 $6.00 $5.70 $5.94 $5.94 150,064
2015-10-16 $5.86 $5.86 $5.57 $5.83 $5.83 267,620
2015-10-15 $6.05 $6.25 $5.78 $5.83 $5.83 433,314
2015-10-14 $7.07 $7.48 $5.82 $6.11 $6.11 673,528
2015-10-13 $7.72 $7.92 $7.64 $7.80 $7.80 149,811
2015-10-12 $7.86 $7.91 $7.76 $7.86 $7.86 92,957
2015-10-09 $7.91 $7.99 $7.66 $7.88 $7.88 70,683
2015-10-08 $7.91 $8.04 $7.80 $7.87 $7.87 115,224
2015-10-07 $7.75 $8.04 $7.71 $7.86 $7.86 87,087
2015-10-06 $7.70 $7.91 $7.69 $7.69 $7.69 44,093
2015-10-05 $7.33 $7.80 $7.27 $7.77 $7.77 69,545
2015-10-02 $7.29 $7.36 $7.07 $7.31 $7.31 63,026
2015-10-01 $7.46 $7.81 $7.24 $7.34 $7.34 94,890
2015-09-30 $7.22 $7.49 $7.16 $7.42 $7.42 67,396
2015-09-29 $7.15 $7.36 $7.12 $7.16 $7.16 55,388
2015-09-28 $7.18 $7.35 $7.11 $7.15 $7.15 96,249
2015-09-25 $7.35 $7.38 $7.13 $7.23 $7.23 62,375
2015-09-24 $7.19 $7.30 $7.16 $7.28 $7.28 102,168
2015-09-23 $7.34 $7.36 $7.14 $7.26 $7.26 119,832
2015-09-22 $7.50 $7.54 $7.24 $7.33 $7.33 85,937
2015-09-21 $7.53 $7.63 $7.40 $7.52 $7.52 82,361
2015-09-18 $7.70 $7.71 $7.32 $7.45 $7.45 172,171
2015-09-17 $7.64 $8.10 $7.64 $7.84 $7.84 45,876
2015-09-16 $7.77 $7.96 $7.71 $7.80 $7.80 53,440
2015-09-15 $7.79 $7.93 $7.62 $7.65 $7.65 81,330
2015-09-14 $7.91 $7.91 $7.75 $7.77 $7.77 29,267
2015-09-11 $7.87 $7.97 $7.72 $7.91 $7.91 38,299
2015-09-10 $7.70 $7.98 $7.70 $7.93 $7.93 69,904
2015-09-09 $7.66 $7.83 $7.47 $7.72 $7.72 73,384
2015-09-08 $7.62 $7.76 $7.43 $7.57 $7.57 76,042
2015-09-04 $7.35 $7.48 $7.35 $7.47 $7.47 45,256
2015-09-03 $7.76 $7.76 $7.38 $7.47 $7.47 62,578
2015-09-02 $7.48 $7.68 $7.31 $7.66 $7.66 57,212
2015-09-01 $7.60 $7.71 $7.33 $7.37 $7.37 62,677
2015-08-31 $7.79 $8.10 $7.73 $7.75 $7.75 90,079
2015-08-28 $7.65 $7.95 $7.52 $7.86 $7.86 66,421
2015-08-27 $7.49 $7.94 $7.35 $7.70 $7.70 90,400
2015-08-26 $7.44 $7.50 $7.29 $7.44 $7.44 53,061
2015-08-25 $7.75 $7.75 $7.24 $7.29 $7.29 59,525
2015-08-24 $7.28 $7.62 $6.82 $7.49 $7.49 139,009
2015-08-21 $7.50 $7.84 $7.41 $7.78 $7.78 153,490
2015-08-20 $7.68 $7.72 $7.57 $7.60 $7.60 71,254
2015-08-19 $7.81 $7.90 $7.71 $7.74 $7.74 35,578
2015-08-18 $7.90 $7.92 $7.73 $7.86 $7.86 75,041
2015-08-17 $7.84 $7.94 $7.81 $7.89 $7.89 34,719
2015-08-14 $7.86 $8.01 $7.81 $7.89 $7.89 38,139
2015-08-13 $7.75 $7.91 $7.74 $7.88 $7.88 100,846
2015-08-12 $7.84 $7.95 $7.71 $7.78 $7.78 34,647
2015-08-11 $7.94 $8.00 $7.83 $7.85 $7.85 34,706
2015-08-10 $7.88 $8.09 $7.85 $8.03 $8.03 72,507
2015-08-07 $7.92 $7.99 $7.75 $7.85 $7.85 41,074
2015-08-06 $7.89 $7.98 $7.80 $7.92 $7.92 48,825
2015-08-05 $7.87 $8.04 $7.63 $7.97 $7.97 78,950
2015-08-04 $7.94 $8.08 $7.72 $7.82 $7.82 38,286
2015-08-03 $7.99 $8.09 $7.88 $7.96 $7.96 125,214
2015-07-31 $8.00 $8.29 $7.93 $8.00 $8.00 71,950
2015-07-30 $7.98 $8.13 $7.92 $7.99 $7.99 65,889
2015-07-29 $7.88 $8.10 $7.87 $7.98 $7.98 81,285
2015-07-28 $8.03 $8.03 $7.67 $7.89 $7.89 129,939
2015-07-27 $8.12 $8.23 $7.88 $7.98 $7.98 63,733
2015-07-24 $8.36 $8.39 $8.14 $8.19 $8.19 98,219
2015-07-23 $8.45 $8.53 $8.25 $8.35 $8.35 88,702
2015-07-22 $8.39 $8.60 $8.39 $8.46 $8.46 47,301
2015-07-21 $8.54 $8.64 $8.42 $8.45 $8.45 47,378
2015-07-20 $8.80 $8.82 $8.47 $8.53 $8.53 107,809
2015-07-17 $8.67 $8.81 $8.48 $8.78 $8.78 116,101
2015-07-16 $8.88 $9.09 $8.62 $8.65 $8.65 103,430
2015-07-15 $8.94 $9.06 $8.77 $8.82 $8.82 95,700
2015-07-14 $9.24 $9.61 $8.94 $8.94 $8.94 215,662
2015-07-13 $8.17 $9.30 $8.17 $9.21 $9.21 321,974
2015-07-10 $8.31 $8.54 $7.87 $8.01 $8.01 222,008
2015-07-09 $8.28 $8.35 $8.09 $8.16 $8.16 178,264
2015-07-08 $8.15 $8.29 $7.97 $8.13 $8.13 437,084
2015-07-07 $8.37 $8.37 $8.05 $8.19 $8.19 83,051
2015-07-06 $8.37 $8.48 $8.26 $8.40 $8.40 96,267
2015-07-02 $8.41 $8.47 $8.19 $8.34 $8.34 53,196
2015-07-01 $8.33 $8.48 $8.23 $8.34 $8.34 87,678
2015-06-30 $8.36 $8.40 $8.18 $8.28 $8.28 86,988
2015-06-29 $8.54 $8.61 $8.21 $8.23 $8.23 62,431
2015-06-26 $8.79 $8.80 $8.58 $8.61 $8.61 122,160
2015-06-25 $8.88 $8.95 $8.64 $8.79 $8.79 65,192
2015-06-24 $8.83 $8.90 $8.71 $8.81 $8.81 63,193
2015-06-23 $8.76 $8.90 $8.69 $8.83 $8.83 96,818
2015-06-22 $8.68 $8.91 $8.68 $8.77 $8.77 49,633
2015-06-19 $8.72 $8.76 $8.61 $8.69 $8.69 168,422
2015-06-18 $8.44 $8.72 $8.36 $8.69 $8.69 70,429
2015-06-17 $8.46 $8.46 $8.31 $8.39 $8.39 38,408
2015-06-16 $8.34 $8.45 $8.32 $8.44 $8.44 60,745
2015-06-15 $8.44 $8.50 $8.28 $8.37 $8.37 69,462
2015-06-12 $8.33 $8.59 $8.30 $8.53 $8.53 69,587
2015-06-11 $8.35 $8.43 $8.25 $8.33 $8.33 94,396
2015-06-10 $8.30 $8.52 $8.22 $8.32 $8.32 91,050
2015-06-09 $8.35 $8.44 $8.17 $8.25 $8.25 113,988
2015-06-08 $8.42 $8.48 $8.33 $8.37 $8.37 96,700
2015-06-05 $8.46 $8.50 $8.28 $8.42 $8.42 53,690
2015-06-04 $8.69 $8.77 $8.38 $8.46 $8.46 59,137
2015-06-03 $8.39 $8.81 $8.38 $8.74 $8.74 109,573
2015-06-02 $8.53 $8.67 $8.39 $8.42 $8.42 120,622
2015-06-01 $8.58 $8.65 $8.42 $8.48 $8.48 133,233
2015-05-29 $8.56 $8.68 $8.47 $8.55 $8.55 126,931
2015-05-28 $8.64 $8.71 $8.46 $8.58 $8.58 81,778
2015-05-27 $8.51 $8.72 $8.39 $8.69 $8.69 94,386
2015-05-26 $8.73 $8.87 $8.40 $8.49 $8.49 86,933
2015-05-22 $8.84 $8.94 $8.71 $8.79 $8.79 66,755
2015-05-21 $9.08 $9.14 $8.82 $8.84 $8.84 97,496
2015-05-20 $9.15 $9.20 $9.01 $9.13 $9.13 86,103
2015-05-19 $9.05 $9.26 $9.01 $9.12 $9.12 135,776
2015-05-18 $8.51 $9.11 $8.50 $9.03 $9.03 196,299
2015-05-15 $8.80 $8.95 $8.35 $8.58 $8.58 297,101
2015-05-14 $7.88 $9.22 $7.51 $9.01 $9.01 648,404
2015-05-13 $8.32 $8.41 $8.14 $8.32 $8.32 129,982
2015-05-12 $8.24 $8.32 $8.11 $8.28 $8.28 107,241
2015-05-11 $7.98 $8.37 $7.98 $8.31 $8.31 177,234
2015-05-08 $8.26 $8.26 $8.00 $8.01 $8.01 97,853
2015-05-07 $8.52 $8.57 $8.08 $8.19 $8.19 149,133
2015-05-06 $8.64 $8.64 $8.39 $8.57 $8.57 70,234
2015-05-05 $8.74 $8.80 $8.47 $8.60 $8.60 86,378
2015-05-04 $9.01 $9.11 $8.72 $8.77 $8.77 151,834
2015-05-01 $9.40 $9.58 $8.79 $8.97 $8.97 253,697
2015-04-30 $9.62 $9.62 $9.39 $9.53 $9.53 94,398
2015-04-29 $9.63 $9.79 $9.52 $9.65 $9.65 74,994
2015-04-28 $9.64 $9.68 $9.50 $9.62 $9.62 58,995
2015-04-27 $9.59 $9.70 $9.46 $9.58 $9.58 100,279
2015-04-24 $9.61 $9.70 $9.50 $9.56 $9.56 78,610
2015-04-23 $9.41 $9.83 $9.39 $9.58 $9.58 86,741
2015-04-22 $9.23 $9.48 $9.23 $9.44 $9.44 100,489
2015-04-21 $9.37 $9.38 $9.21 $9.22 $9.22 55,025
2015-04-20 $9.41 $9.54 $9.25 $9.36 $9.36 43,949
2015-04-17 $9.41 $9.54 $9.23 $9.34 $9.34 109,522
2015-04-16 $9.53 $9.56 $9.30 $9.50 $9.50 73,724
2015-04-15 $9.21 $9.67 $9.16 $9.52 $9.52 108,276
2015-04-14 $9.17 $9.30 $9.09 $9.20 $9.20 87,320
2015-04-13 $9.16 $9.28 $9.13 $9.16 $9.16 62,756
2015-04-10 $9.08 $9.32 $9.05 $9.16 $9.16 48,680
2015-04-09 $9.15 $9.22 $8.85 $9.02 $9.02 90,512
2015-04-08 $9.19 $9.30 $9.12 $9.16 $9.16 56,401
2015-04-07 $9.31 $9.32 $9.17 $9.19 $9.19 58,607
2015-04-06 $9.00 $9.33 $9.00 $9.29 $9.29 108,875
2015-04-02 $8.85 $9.34 $8.85 $9.05 $9.05 99,884
2015-04-01 $9.05 $9.15 $8.68 $8.85 $8.85 166,079
2015-03-31 $8.96 $9.22 $8.96 $9.16 $9.16 90,782
2015-03-30 $8.83 $9.05 $8.78 $9.02 $9.02 78,809
2015-03-27 $8.74 $8.91 $8.68 $8.76 $8.76 98,180
2015-03-26 $8.80 $8.95 $8.60 $8.72 $8.72 123,548
2015-03-25 $9.01 $9.25 $8.76 $8.83 $8.83 120,811
2015-03-24 $9.85 $9.85 $9.01 $9.02 $9.02 274,310
2015-03-23 $8.87 $9.42 $8.80 $9.18 $9.18 290,598
2015-03-20 $8.69 $8.89 $8.60 $8.88 $8.88 221,006
2015-03-19 $8.58 $8.74 $8.58 $8.66 $8.66 47,094
2015-03-18 $8.39 $8.66 $8.31 $8.60 $8.60 113,796
2015-03-17 $8.01 $8.49 $8.00 $8.42 $8.42 112,932
2015-03-16 $8.36 $8.36 $8.02 $8.06 $8.06 116,136
2015-03-13 $8.08 $8.28 $8.01 $8.26 $8.26 129,520
2015-03-12 $8.00 $8.23 $7.95 $8.12 $8.12 99,089
2015-03-11 $7.95 $8.08 $7.88 $7.95 $7.95 157,610
2015-03-10 $7.97 $8.09 $7.82 $7.95 $7.95 179,734
2015-03-09 $8.06 $8.13 $8.03 $8.07 $8.07 75,880
2015-03-06 $8.01 $8.25 $8.01 $8.07 $8.07 126,726
2015-03-05 $8.20 $8.21 $8.01 $8.06 $8.06 123,961
2015-03-04 $8.33 $8.41 $8.10 $8.18 $8.18 145,356
2015-03-03 $8.73 $8.82 $8.37 $8.39 $8.39 138,372
2015-03-02 $8.59 $8.80 $8.56 $8.80 $8.80 76,583
2015-02-27 $8.69 $8.71 $8.55 $8.60 $8.60 81,907
2015-02-26 $8.73 $8.76 $8.59 $8.72 $8.72 54,466
2015-02-25 $8.70 $8.74 $8.55 $8.73 $8.73 55,284
2015-02-24 $8.53 $8.72 $8.53 $8.72 $8.72 85,944
2015-02-23 $8.75 $8.75 $8.52 $8.55 $8.55 58,623
2015-02-20 $8.87 $8.87 $8.66 $8.77 $8.77 70,793
2015-02-19 $8.67 $8.95 $8.66 $8.85 $8.85 45,146
2015-02-18 $8.83 $8.85 $8.60 $8.68 $8.68 65,174
2015-02-17 $8.85 $8.98 $8.81 $8.87 $8.87 101,553
2015-02-13 $8.75 $8.98 $8.75 $8.85 $8.85 93,639
2015-02-12 $8.53 $8.78 $8.51 $8.75 $8.75 143,459
2015-02-11 $8.46 $8.73 $8.45 $8.50 $8.50 166,866
2015-02-10 $8.75 $8.75 $8.36 $8.50 $8.50 127,749
2015-02-09 $8.73 $9.00 $8.62 $8.69 $8.69 241,974
2015-02-06 $8.61 $8.96 $8.45 $8.75 $8.75 175,072
2015-02-05 $8.61 $8.78 $8.57 $8.58 $8.58 134,047
2015-02-04 $8.24 $8.63 $8.24 $8.60 $8.60 142,763
2015-02-03 $8.07 $8.39 $8.00 $8.29 $8.29 192,789
2015-02-02 $8.05 $8.12 $7.82 $8.06 $8.06 159,477
2015-01-30 $8.33 $8.40 $7.98 $8.00 $8.00 152,896
2015-01-29 $8.09 $8.44 $7.88 $8.40 $8.40 125,180
2015-01-28 $8.45 $8.46 $7.99 $8.07 $8.07 128,570
2015-01-27 $8.37 $8.51 $8.26 $8.37 $8.37 80,347
2015-01-26 $8.52 $8.60 $8.35 $8.51 $8.51 108,075
2015-01-23 $8.59 $8.77 $8.40 $8.54 $8.54 103,584
2015-01-22 $8.43 $8.59 $8.28 $8.58 $8.58 193,323
2015-01-21 $8.30 $8.39 $8.25 $8.37 $8.37 85,176
2015-01-20 $8.28 $8.34 $8.02 $8.31 $8.31 143,768
2015-01-16 $8.06 $8.30 $7.97 $8.29 $8.29 209,197
2015-01-15 $8.35 $8.35 $8.00 $8.07 $8.07 208,558
2015-01-14 $8.04 $8.38 $8.00 $8.30 $8.30 211,816
2015-01-13 $8.27 $8.55 $8.02 $8.14 $8.14 335,939
2015-01-12 $8.82 $8.86 $7.96 $8.31 $8.31 714,803
2015-01-09 $7.56 $9.00 $7.56 $8.82 $8.82 1,242,078
2015-01-08 $8.02 $8.10 $7.85 $7.98 $7.98 492,920
2015-01-07 $8.09 $8.20 $7.81 $7.98 $7.98 295,599
2015-01-06 $8.51 $8.51 $7.92 $7.98 $7.98 299,668
2015-01-05 $8.67 $8.72 $8.48 $8.52 $8.52 156,266
2015-01-02 $8.82 $8.90 $8.60 $8.73 $8.73 164,980
2014-12-31 $8.86 $8.93 $8.72 $8.76 $8.76 261,978
2014-12-30 $9.21 $9.31 $8.81 $8.85 $8.85 209,702
2014-12-29 $9.27 $9.40 $9.23 $9.26 $9.26 88,862
2014-12-26 $9.13 $9.38 $8.82 $9.27 $9.27 66,750
2014-12-24 $9.25 $9.25 $9.00 $9.12 $9.12 83,741
2014-12-23 $8.80 $9.33 $8.63 $9.26 $9.26 133,720
2014-12-22 $8.72 $8.98 $8.61 $8.77 $8.77 167,389
2014-12-19 $8.44 $8.89 $8.36 $8.68 $8.68 417,483
2014-12-18 $8.23 $8.58 $8.21 $8.44 $8.44 256,764
2014-12-17 $7.92 $8.18 $7.85 $8.17 $8.17 197,652
2014-12-16 $8.04 $8.19 $7.80 $7.95 $7.95 379,004
2014-12-15 $8.03 $8.23 $7.90 $8.09 $8.09 197,906
2014-12-12 $7.93 $8.07 $7.79 $8.03 $8.03 162,087
2014-12-11 $8.00 $8.18 $7.91 $8.04 $8.04 180,426
2014-12-10 $7.94 $8.09 $7.84 $7.99 $7.99 173,278
2014-12-09 $7.84 $8.06 $7.50 $7.98 $7.98 362,605
2014-12-08 $7.98 $8.19 $7.83 $7.95 $7.95 154,724
2014-12-05 $7.97 $8.13 $7.97 $8.03 $8.03 140,517
2014-12-04 $7.92 $7.99 $7.67 $7.95 $7.95 124,730
2014-12-03 $7.81 $8.13 $7.78 $7.95 $7.95 111,981
2014-12-02 $7.56 $7.98 $7.56 $7.83 $7.83 129,576
2014-12-01 $8.40 $8.40 $7.54 $7.56 $7.56 223,452
2014-11-28 $8.58 $8.61 $8.36 $8.41 $8.41 76,176
2014-11-26 $8.61 $8.65 $8.29 $8.56 $8.56 139,885
2014-11-25 $8.68 $8.76 $8.49 $8.61 $8.61 102,512
2014-11-24 $8.36 $8.79 $8.36 $8.68 $8.68 180,189

VOXX International Corp - Class A (VOXX) News Headlines

Recent VOXX International Corp - Class A (VOXX) News
Time Published Title News Site