Williams Industrial Services Group Inc (WLMS)

Exchange: NYSE MKT

$3.57 ($-0.13) -3.51%

Data as of Dec. 2, 2021

Dec. 2, 2021
Williams Industrial Services Group Inc - Daily Information
Click for more stock information on Williams Industrial Services Group Inc.
Daily Information Data
Date Dec. 2, 2021
Open $3.68
Previous Close $3.57
High $3.70
Low $3.55
Adjusted Open $3.68
Previous Adjusted Close $3.57
Adjusted High $3.70
Adjusted Low $3.55

About Williams Industrial Services Group Inc (WLMS)

Williams Industrial Services Group Inc

Historical Stock Data for Williams Industrial Services Group Inc (WLMS)
Date Open High Low Close Adj.Close Volume
2021-11-19 $3.68 $3.70 $3.55 $3.57 $3.57 250,649
2021-11-18 $4.10 $4.14 $3.53 $3.70 $3.70 500,395
2021-11-17 $4.80 $4.84 $4.55 $4.60 $4.60 93,560
2021-11-16 $4.91 $4.99 $4.85 $4.90 $4.90 61,934
2021-11-15 $4.83 $4.90 $4.73 $4.87 $4.87 29,887
2021-11-12 $4.84 $4.89 $4.75 $4.86 $4.86 30,391
2021-11-11 $4.86 $4.88 $4.83 $4.88 $4.88 35,374
2021-11-10 $4.73 $4.85 $4.73 $4.82 $4.82 24,263
2021-11-09 $4.81 $4.88 $4.74 $4.77 $4.77 45,350
2021-11-08 $4.71 $4.90 $4.38 $4.80 $4.80 100,209
2021-11-05 $4.74 $4.88 $4.70 $4.88 $4.88 43,258
2021-11-04 $4.70 $4.78 $4.62 $4.74 $4.74 35,014
2021-11-03 $4.50 $4.88 $4.50 $4.75 $4.75 85,344
2021-11-02 $4.47 $4.50 $4.37 $4.50 $4.50 30,031
2021-11-01 $4.37 $4.50 $4.30 $4.45 $4.45 40,561
2021-10-29 $4.32 $4.49 $4.30 $4.41 $4.41 26,424
2021-10-28 $4.22 $4.35 $4.09 $4.30 $4.30 55,658
2021-10-27 $4.04 $4.25 $4.02 $4.20 $4.20 58,335
2021-10-26 $4.10 $4.11 $4.00 $4.07 $4.07 93,082
2021-10-25 $4.09 $4.23 $4.06 $4.11 $4.11 51,963
2021-10-22 $4.12 $4.23 $4.06 $4.09 $4.09 111,024
2021-10-21 $4.15 $4.30 $4.12 $4.21 $4.21 38,655
2021-10-20 $4.18 $4.24 $4.15 $4.18 $4.18 26,424
2021-10-19 $4.25 $4.27 $4.18 $4.21 $4.21 16,200
2021-10-18 $4.33 $4.38 $4.20 $4.20 $4.20 34,042
2021-10-15 $4.38 $4.58 $4.35 $4.36 $4.36 39,909
2021-10-14 $4.34 $4.38 $4.25 $4.38 $4.38 18,718
2021-10-13 $4.04 $4.33 $4.04 $4.33 $4.33 30,212
2021-10-12 $4.05 $4.15 $4.03 $4.10 $4.10 33,739
2021-10-11 $4.22 $4.29 $4.10 $4.12 $4.12 81,274
2021-10-08 $4.22 $4.40 $4.15 $4.22 $4.22 53,273
2021-10-07 $4.33 $4.38 $4.22 $4.22 $4.22 40,643
2021-10-06 $4.25 $4.41 $4.20 $4.32 $4.32 33,623
2021-10-05 $4.31 $4.47 $4.22 $4.34 $4.34 43,062
2021-10-04 $4.35 $4.46 $4.30 $4.30 $4.30 46,503
2021-10-01 $4.27 $4.48 $4.27 $4.30 $4.30 39,661
2021-09-30 $4.29 $4.36 $4.24 $4.27 $4.27 41,282
2021-09-29 $4.35 $4.50 $4.25 $4.29 $4.29 39,869
2021-09-28 $4.38 $4.49 $4.35 $4.35 $4.35 23,049
2021-09-27 $4.27 $4.50 $4.21 $4.41 $4.41 57,875
2021-09-24 $4.30 $4.35 $4.26 $4.30 $4.30 10,324
2021-09-23 $4.32 $4.44 $4.29 $4.33 $4.33 44,750
2021-09-22 $4.23 $4.50 $4.22 $4.32 $4.32 79,907
2021-09-21 $4.52 $4.52 $4.28 $4.34 $4.34 36,667
2021-09-20 $4.50 $4.64 $4.15 $4.46 $4.46 75,453
2021-09-17 $4.88 $4.95 $4.54 $4.54 $4.54 105,647
2021-09-16 $4.78 $4.99 $4.78 $4.91 $4.91 17,697
2021-09-15 $4.69 $4.95 $4.69 $4.80 $4.80 55,460
2021-09-14 $4.83 $4.84 $4.60 $4.65 $4.65 53,599
2021-09-13 $4.87 $4.88 $4.65 $4.77 $4.77 58,105
2021-09-10 $4.98 $5.10 $4.85 $4.85 $4.85 36,871
2021-09-09 $4.92 $5.04 $4.91 $4.97 $4.97 30,543
2021-09-08 $5.04 $5.08 $4.89 $4.92 $4.92 26,935
2021-09-07 $4.89 $5.08 $4.89 $5.04 $5.04 57,605
2021-09-03 $4.90 $5.00 $4.85 $4.91 $4.91 23,038
2021-09-02 $4.75 $5.00 $4.65 $4.93 $4.93 66,595
2021-09-01 $4.83 $5.03 $4.74 $4.74 $4.74 49,179
2021-08-31 $4.91 $5.00 $4.83 $4.93 $4.93 45,219
2021-08-30 $5.31 $5.31 $4.80 $4.92 $4.92 95,951
2021-08-27 $4.98 $5.19 $4.92 $5.12 $5.12 140,299
2021-08-26 $4.72 $5.09 $4.67 $4.92 $4.92 140,561
2021-08-25 $4.12 $4.59 $4.12 $4.52 $4.52 112,098
2021-08-24 $3.97 $4.44 $3.97 $4.09 $4.09 214,306
2021-08-23 $4.04 $4.18 $3.92 $4.06 $4.06 418,348
2021-08-20 $4.31 $4.44 $4.04 $4.09 $4.09 347,776
2021-08-19 $4.32 $4.69 $4.27 $4.39 $4.39 82,149
2021-08-18 $4.73 $4.95 $4.20 $4.38 $4.38 467,175
2021-08-17 $4.65 $4.73 $4.51 $4.56 $4.56 124,166
2021-08-16 $4.72 $4.89 $4.60 $4.73 $4.73 75,695
2021-08-13 $4.82 $4.88 $4.75 $4.81 $4.81 48,361
2021-08-12 $4.83 $4.88 $4.78 $4.85 $4.85 44,833
2021-08-11 $4.84 $4.90 $4.77 $4.89 $4.89 46,042
2021-08-10 $4.75 $4.87 $4.75 $4.81 $4.81 42,180
2021-08-09 $4.78 $4.94 $4.72 $4.77 $4.77 49,528
2021-08-06 $4.79 $4.93 $4.75 $4.75 $4.75 42,127
2021-08-05 $4.70 $4.89 $4.69 $4.79 $4.79 70,873
2021-08-04 $4.76 $4.95 $4.71 $4.79 $4.79 58,396
2021-08-03 $4.71 $4.96 $4.71 $4.87 $4.87 46,708
2021-08-02 $5.00 $5.00 $4.71 $4.76 $4.76 109,807
2021-07-30 $4.90 $5.00 $4.81 $4.93 $4.93 31,881
2021-07-29 $4.80 $4.94 $4.80 $4.87 $4.87 41,072
2021-07-28 $4.89 $4.96 $4.73 $4.85 $4.85 93,925
2021-07-27 $4.85 $4.97 $4.77 $4.87 $4.87 69,285
2021-07-26 $4.93 $5.09 $4.82 $4.97 $4.97 65,142
2021-07-23 $5.17 $5.20 $4.94 $5.06 $5.06 45,227
2021-07-22 $5.08 $5.25 $5.03 $5.13 $5.13 36,709
2021-07-21 $5.18 $5.37 $5.12 $5.16 $5.16 47,522
2021-07-20 $4.77 $5.35 $4.75 $5.09 $5.09 139,434
2021-07-19 $4.96 $5.00 $4.70 $4.72 $4.72 326,273
2021-07-16 $5.19 $5.44 $5.06 $5.10 $5.10 82,286
2021-07-15 $5.36 $5.45 $5.06 $5.19 $5.19 128,207
2021-07-14 $5.75 $5.75 $5.43 $5.45 $5.45 101,644
2021-07-13 $5.57 $5.79 $5.51 $5.75 $5.75 32,089
2021-07-12 $5.68 $5.84 $5.51 $5.65 $5.65 56,457
2021-07-09 $5.72 $5.88 $5.66 $5.77 $5.77 45,868
2021-07-08 $5.62 $5.95 $5.52 $5.72 $5.72 65,634
2021-07-07 $5.71 $5.95 $5.70 $5.80 $5.80 52,216
2021-07-06 $6.00 $6.17 $5.70 $5.79 $5.79 160,311
2021-07-02 $5.84 $6.00 $5.63 $5.97 $5.97 129,140
2021-07-01 $5.83 $5.86 $5.62 $5.86 $5.86 90,811
2021-06-30 $5.84 $5.90 $5.67 $5.83 $5.83 54,337
2021-06-29 $5.61 $5.87 $5.55 $5.81 $5.81 92,906
2021-06-28 $5.69 $5.72 $5.51 $5.63 $5.63 113,644
2021-06-25 $6.00 $6.14 $5.68 $5.76 $5.76 229,599
2021-06-24 $5.66 $5.95 $5.65 $5.90 $5.90 171,035
2021-06-23 $5.80 $5.80 $5.61 $5.65 $5.65 124,250
2021-06-22 $5.99 $6.00 $5.64 $5.82 $5.82 225,059
2021-06-21 $5.43 $5.99 $5.24 $5.99 $5.99 317,976
2021-06-18 $5.77 $6.03 $5.43 $5.47 $5.47 805,508
2021-06-17 $6.40 $6.40 $5.78 $5.99 $5.99 450,690
2021-06-16 $6.25 $6.50 $6.12 $6.43 $6.43 402,525
2021-06-15 $6.26 $6.47 $6.24 $6.27 $6.27 282,492
2021-06-14 $6.20 $6.39 $6.18 $6.24 $6.24 297,329
2021-06-11 $6.29 $6.30 $6.00 $6.20 $6.20 227,541
2021-06-10 $5.96 $6.39 $5.90 $6.26 $6.26 487,997
2021-06-09 $6.12 $6.20 $5.57 $5.66 $5.66 370,399
2021-06-08 $5.70 $6.11 $5.54 $5.93 $5.93 865,833
2021-06-07 $5.37 $5.69 $5.24 $5.51 $5.51 502,940
2021-06-04 $5.10 $5.39 $5.06 $5.35 $5.35 157,699
2021-06-03 $4.98 $5.15 $4.81 $5.06 $5.06 122,718
2021-06-02 $4.93 $5.09 $4.73 $5.06 $5.06 137,391
2021-06-01 $5.25 $5.30 $4.92 $4.95 $4.95 173,140
2021-05-28 $5.00 $5.25 $5.00 $5.19 $5.19 189,012
2021-05-27 $4.92 $5.10 $4.92 $5.01 $5.01 79,000
2021-05-26 $4.98 $5.02 $4.85 $4.93 $4.93 37,532
2021-05-25 $5.15 $5.15 $4.96 $4.98 $4.98 57,105
2021-05-24 $4.83 $5.12 $4.77 $5.07 $5.07 181,686
2021-05-21 $4.71 $4.99 $4.70 $4.87 $4.87 151,240
2021-05-20 $4.94 $4.94 $4.68 $4.69 $4.69 57,454
2021-05-19 $4.70 $4.96 $4.65 $4.83 $4.83 142,474
2021-05-18 $4.95 $5.00 $4.88 $4.95 $4.95 91,164
2021-05-17 $4.79 $5.05 $4.76 $5.00 $5.00 97,240
2021-05-14 $4.58 $4.85 $4.50 $4.72 $4.72 153,636
2021-05-13 $4.95 $4.95 $4.50 $4.59 $4.59 222,250
2021-05-12 $5.09 $5.11 $4.84 $4.98 $4.98 187,242
2021-05-11 $4.80 $5.03 $4.75 $5.02 $5.02 130,092
2021-05-10 $5.03 $5.10 $4.75 $4.80 $4.80 173,883
2021-05-07 $4.93 $5.16 $4.88 $4.92 $4.92 185,167
2021-05-06 $5.03 $5.08 $4.85 $4.86 $4.86 142,933
2021-05-05 $5.20 $5.24 $5.00 $5.04 $5.04 126,200
2021-05-04 $4.84 $5.13 $4.72 $5.13 $5.13 155,659
2021-05-03 $5.15 $5.19 $4.75 $4.84 $4.84 187,511
2021-04-30 $4.81 $5.20 $4.72 $5.16 $5.16 225,039
2021-04-29 $5.25 $5.25 $4.72 $4.88 $4.88 345,526
2021-04-28 $5.25 $5.27 $5.18 $5.23 $5.23 227,217
2021-04-27 $5.25 $5.25 $5.15 $5.18 $5.18 329,333
2021-04-26 $5.15 $5.17 $5.04 $5.13 $5.13 532,636
2021-04-23 $4.80 $5.05 $4.80 $5.00 $5.00 549,264
2021-04-22 $4.45 $5.00 $4.44 $4.95 $4.95 1,586,396
2021-04-21 $4.29 $4.45 $4.17 $4.40 $4.40 3,489,627
2021-04-20 $3.76 $3.85 $3.67 $3.72 $3.72 197,235
2021-04-19 $3.87 $3.87 $3.50 $3.82 $3.82 95,391
2021-04-16 $3.55 $3.79 $3.48 $3.75 $3.75 142,487
2021-04-15 $4.19 $4.19 $3.68 $3.73 $3.73 150,786
2021-04-14 $4.12 $4.20 $4.00 $4.03 $4.03 147,623
2021-04-13 $3.87 $4.15 $3.86 $4.06 $4.06 224,927
2021-04-12 $3.96 $4.08 $3.75 $3.86 $3.86 65,104
2021-04-09 $4.00 $4.01 $3.75 $3.94 $3.94 98,076
2021-04-08 $3.88 $4.03 $3.72 $3.97 $3.97 71,016
2021-04-07 $4.02 $4.05 $3.70 $3.84 $3.84 72,286
2021-04-06 $4.17 $4.19 $3.75 $3.94 $3.94 162,679
2021-04-05 $3.98 $4.20 $3.86 $4.14 $4.14 411,576
2021-04-01 $3.70 $3.75 $3.54 $3.68 $3.68 87,020
2021-03-31 $3.13 $3.74 $3.11 $3.48 $3.48 290,671
2021-03-30 $3.11 $3.43 $3.11 $3.40 $3.40 103,472
2021-03-29 $3.30 $3.30 $3.02 $3.19 $3.19 100,876
2021-03-26 $3.26 $3.32 $3.25 $3.27 $3.27 32,783
2021-03-25 $3.14 $3.33 $3.12 $3.32 $3.32 53,394
2021-03-24 $3.27 $3.41 $3.10 $3.30 $3.30 99,636
2021-03-23 $3.39 $3.50 $3.26 $3.31 $3.31 72,670
2021-03-22 $3.31 $3.53 $3.31 $3.39 $3.39 74,155
2021-03-19 $3.47 $3.60 $3.37 $3.54 $3.54 27,598
2021-03-18 $3.79 $3.80 $3.50 $3.53 $3.53 53,984
2021-03-17 $3.61 $3.61 $3.32 $3.55 $3.55 87,361
2021-03-16 $3.89 $3.89 $3.55 $3.68 $3.68 82,785
2021-03-15 $3.89 $3.95 $3.80 $3.85 $3.85 107,322
2021-03-12 $3.87 $3.95 $3.70 $3.87 $3.87 162,655
2021-03-11 $3.64 $3.86 $3.53 $3.84 $3.84 338,667
2021-03-10 $3.42 $3.69 $3.42 $3.47 $3.47 77,384
2021-03-09 $3.45 $3.68 $3.27 $3.49 $3.49 64,783
2021-03-08 $3.73 $3.73 $3.20 $3.48 $3.48 65,062
2021-03-05 $3.58 $3.72 $2.90 $3.49 $3.49 121,742
2021-03-04 $3.74 $3.74 $3.29 $3.44 $3.44 126,487
2021-03-03 $3.83 $3.83 $3.57 $3.75 $3.75 72,594
2021-03-02 $3.85 $3.85 $3.75 $3.79 $3.79 71,701
2021-03-01 $3.45 $3.91 $3.41 $3.79 $3.79 633,129
2021-02-26 $3.06 $3.48 $3.00 $3.41 $3.41 134,021
2021-02-25 $3.04 $3.04 $3.00 $3.04 $3.04 50,067
2021-02-24 $3.00 $3.12 $3.00 $3.09 $3.09 41,548
2021-02-23 $3.19 $3.20 $2.98 $2.99 $2.99 73,398
2021-02-22 $3.13 $3.25 $3.06 $3.20 $3.20 26,304
2021-02-19 $3.21 $3.21 $3.12 $3.20 $3.20 16,215
2021-02-18 $3.24 $3.24 $3.02 $3.20 $3.20 8,571
2021-02-17 $3.21 $3.27 $3.00 $3.25 $3.25 25,233
2021-02-16 $3.10 $3.25 $3.10 $3.21 $3.21 23,533
2021-02-12 $3.15 $3.24 $3.00 $3.24 $3.24 11,723
2021-02-11 $3.16 $3.24 $3.01 $3.24 $3.24 19,285
2021-02-10 $3.15 $3.20 $3.15 $3.15 $3.15 24,969
2021-02-09 $3.15 $3.25 $3.10 $3.15 $3.15 24,969
2021-02-08 $3.31 $3.49 $3.14 $3.20 $3.20 42,098
2021-02-05 $3.20 $3.40 $3.20 $3.29 $3.29 28,537
2021-02-04 $3.39 $3.42 $3.20 $3.29 $3.29 58,034
2021-02-03 $3.48 $3.48 $3.20 $3.40 $3.40 55,606
2021-02-02 $3.48 $3.48 $3.29 $3.39 $3.39 35,667
2021-02-01 $3.24 $3.38 $3.24 $3.38 $3.38 64,884
2021-01-29 $3.29 $3.31 $3.21 $3.31 $3.31 37,153
2021-01-28 $3.02 $3.29 $3.02 $3.29 $3.29 45,366
2021-01-27 $3.25 $3.25 $3.00 $3.20 $3.20 40,038
2021-01-26 $3.23 $3.27 $3.22 $3.23 $3.23 21,507
2021-01-25 $3.25 $3.28 $3.23 $3.23 $3.23 39,993
2021-01-22 $3.30 $3.30 $3.20 $3.25 $3.25 41,900
2021-01-21 $3.23 $3.25 $3.22 $3.24 $3.24 18,322
2021-01-20 $3.25 $3.25 $3.20 $3.22 $3.22 49,292
2021-01-19 $3.19 $3.88 $3.15 $3.20 $3.20 176,248
2021-01-15 $3.05 $3.05 $2.90 $3.05 $3.05 41,124
2021-01-14 $3.00 $3.05 $2.81 $3.05 $3.05 83,264
2021-01-13 $2.85 $2.99 $2.80 $2.99 $2.99 9,151
2021-01-12 $2.85 $2.89 $2.74 $2.85 $2.85 12,580
2021-01-11 $2.82 $2.87 $2.66 $2.85 $2.85 6,352
2021-01-08 $2.70 $2.86 $2.61 $2.86 $2.86 38,661
2021-01-07 $2.80 $2.85 $2.60 $2.82 $2.82 15,172
2021-01-06 $2.85 $2.85 $2.68 $2.80 $2.80 4,454
2021-01-05 $2.70 $2.80 $2.53 $2.80 $2.80 17,413
2021-01-04 $2.63 $2.72 $2.60 $2.72 $2.72 22,192
2020-12-31 $2.60 $2.62 $2.51 $2.60 $2.60 73,263
2020-12-30 $2.60 $2.62 $2.50 $2.60 $2.60 70,135
2020-12-29 $2.60 $2.62 $2.34 $2.60 $2.60 94,420
2020-12-28 $2.50 $2.60 $2.48 $2.59 $2.59 107,800
2020-12-24 $2.43 $2.48 $2.43 $2.48 $2.48 2,027
2020-12-23 $2.34 $2.50 $2.32 $2.40 $2.40 17,223
2020-12-22 $2.37 $2.45 $2.31 $2.43 $2.43 33,787
2020-12-21 $2.25 $2.46 $2.25 $2.45 $2.45 17,377
2020-12-18 $2.15 $2.25 $2.15 $2.25 $2.25 27,862
2020-12-17 $2.15 $2.25 $2.11 $2.11 $2.11 25,487
2020-12-16 $2.10 $2.15 $2.10 $2.15 $2.15 24,849
2020-12-15 $2.13 $2.13 $2.05 $2.10 $2.10 34,493
2020-12-14 $1.93 $2.15 $1.89 $2.09 $2.09 151,018
2020-12-11 $1.90 $1.93 $1.88 $1.90 $1.90 257,481
2020-12-10 $1.98 $1.98 $1.90 $1.90 $1.90 60,500
2020-12-09 $2.00 $2.01 $1.98 $1.98 $1.98 77,100
2020-12-08 $2.01 $2.02 $2.00 $2.00 $2.00 19,801
2020-12-07 $1.94 $2.01 $1.94 $2.01 $2.01 38,411
2020-12-04 $1.97 $2.04 $1.89 $1.95 $1.95 61,721
2020-12-03 $1.96 $2.01 $1.96 $2.01 $2.01 34,903
2020-12-02 $1.90 $1.95 $1.90 $1.95 $1.95 28,979
2020-12-01 $1.87 $1.94 $1.87 $1.91 $1.91 38,614
2020-11-30 $1.79 $1.86 $1.79 $1.80 $1.80 114,285
2020-11-27 $1.77 $1.77 $1.77 $1.77 $1.77 1,630
2020-11-25 $1.75 $1.77 $1.75 $1.77 $1.77 1,360
2020-11-24 $1.75 $1.77 $1.72 $1.75 $1.75 56,825
2020-11-23 $1.77 $1.80 $1.72 $1.72 $1.72 75,255
2020-11-20 $1.77 $1.77 $1.75 $1.76 $1.76 30,788
2020-11-19 $1.77 $1.77 $1.72 $1.77 $1.77 25,436
2020-11-18 $1.75 $1.78 $1.75 $1.75 $1.75 206,445
2020-11-17 $1.75 $1.75 $1.75 $1.75 $1.75 7,404
2020-11-16 $1.76 $1.79 $1.70 $1.76 $1.76 61,166
2020-11-13 $1.76 $1.76 $1.62 $1.75 $1.75 27,505
2020-11-12 $1.74 $1.85 $1.72 $1.72 $1.72 60,606
2020-11-11 $1.65 $1.75 $1.60 $1.75 $1.75 500
2020-11-10 $1.62 $1.77 $1.59 $1.77 $1.77 142,701
2020-11-09 $1.77 $1.79 $1.56 $1.59 $1.59 8,080
2020-11-06 $1.69 $1.80 $1.69 $1.70 $1.70 6,840
2020-11-05 $1.74 $1.79 $1.71 $1.75 $1.75 9,925
2020-11-04 $1.57 $1.72 $1.57 $1.69 $1.69 11,925
2020-11-03 $1.60 $1.73 $1.60 $1.73 $1.73 3,939
2020-11-02 $1.57 $1.60 $1.57 $1.60 $1.60 1,670
2020-10-30 $1.59 $1.59 $1.56 $1.56 $1.56 3,550
2020-10-29 $1.58 $1.60 $1.57 $1.58 $1.58 2,964
2020-10-28 $1.59 $1.60 $1.58 $1.58 $1.58 4,298
2020-10-27 $1.60 $1.61 $1.60 $1.60 $1.60 15,605
2020-10-26 $1.65 $1.65 $1.65 $1.65 $1.65 75
2020-10-23 $1.70 $1.70 $1.65 $1.65 $1.65 31,866
2020-10-22 $1.62 $1.67 $1.62 $1.67 $1.67 26,772
2020-10-21 $1.62 $1.66 $1.62 $1.66 $1.66 600
2020-10-20 $1.65 $1.65 $1.62 $1.63 $1.63 12,903
2020-10-19 $1.70 $1.70 $1.65 $1.65 $1.65 54,812
2020-10-16 $1.60 $1.70 $1.60 $1.70 $1.70 14,322
2020-10-15 $1.70 $1.70 $1.60 $1.60 $1.60 33,616
2020-10-14 $1.68 $1.70 $1.65 $1.65 $1.65 9,020
2020-10-13 $1.74 $1.74 $1.73 $1.73 $1.73 1,179
2020-10-12 $1.72 $1.75 $1.72 $1.74 $1.74 6,648
2020-10-09 $1.75 $1.75 $1.65 $1.71 $1.71 15,984
2020-10-08 $1.80 $1.80 $1.74 $1.74 $1.74 3,740
2020-10-07 $1.77 $1.80 $1.77 $1.79 $1.79 5,574
2020-10-06 $1.69 $1.76 $1.69 $1.73 $1.73 8,485
2020-10-05 $1.75 $1.80 $1.69 $1.80 $1.80 50,010
2020-10-02 $1.80 $1.80 $1.80 $1.80 $1.80 5,475
2020-10-01 $1.76 $1.80 $1.75 $1.80 $1.80 1,216
2020-09-30 $1.80 $1.80 $1.80 $1.80 $1.80 15,020
2020-09-29 $1.80 $1.80 $1.80 $1.80 $1.80 373
2020-09-28 $1.76 $1.80 $1.76 $1.80 $1.80 1,280
2020-09-25 $1.71 $1.75 $1.66 $1.75 $1.75 3,893
2020-09-24 $1.75 $1.75 $1.73 $1.75 $1.75 43,800
2020-09-23 $1.75 $1.76 $1.75 $1.75 $1.75 8,721
2020-09-22 $1.68 $1.78 $1.68 $1.78 $1.78 2,825
2020-09-21 $1.80 $1.85 $1.65 $1.66 $1.66 33,797
2020-09-18 $1.79 $1.79 $1.78 $1.78 $1.78 3,280
2020-09-17 $1.77 $1.78 $1.76 $1.78 $1.78 2,326
2020-09-16 $1.72 $1.77 $1.70 $1.77 $1.77 10,826
2020-09-15 $1.82 $1.82 $1.70 $1.70 $1.70 6,046
2020-09-14 $1.90 $1.90 $1.72 $1.80 $1.80 4,652
2020-09-11 $1.88 $2.00 $1.86 $1.90 $1.90 18,344
2020-09-10 $1.91 $1.92 $1.85 $1.86 $1.86 10,430
2020-09-09 $1.86 $1.95 $1.80 $1.85 $1.85 23,002
2020-09-08 $1.77 $1.80 $1.70 $1.80 $1.80 12,749
2020-09-04 $1.91 $1.94 $1.59 $1.82 $1.82 22,505
2020-09-03 $2.00 $2.01 $1.95 $1.95 $1.95 5,319
2020-09-02 $1.90 $2.15 $1.90 $2.00 $2.00 53,110
2020-09-01 $1.94 $1.94 $1.82 $1.89 $1.89 24,905
2020-08-31 $1.80 $1.89 $1.80 $1.89 $1.89 8,550
2020-08-28 $1.77 $1.78 $1.75 $1.77 $1.77 8,214
2020-08-27 $1.77 $1.89 $1.70 $1.70 $1.70 40,864
2020-08-26 $1.76 $1.78 $1.67 $1.77 $1.77 44,090
2020-08-25 $1.78 $1.78 $1.65 $1.65 $1.65 80,516
2020-08-24 $1.80 $1.82 $1.75 $1.76 $1.76 24,719
2020-08-21 $1.80 $1.82 $1.75 $1.75 $1.75 46,039
2020-08-20 $1.81 $1.82 $1.77 $1.82 $1.82 18,558
2020-08-19 $1.77 $1.89 $1.71 $1.81 $1.81 177,308
2020-08-18 $1.77 $1.79 $1.75 $1.76 $1.76 33,953
2020-08-17 $1.76 $1.80 $1.75 $1.79 $1.79 49,400
2020-08-14 $1.60 $1.90 $1.60 $1.80 $1.80 56,311
2020-08-13 $1.40 $1.69 $1.40 $1.60 $1.60 67,267
2020-08-12 $1.34 $1.40 $1.31 $1.40 $1.40 23,818
2020-08-11 $1.30 $1.36 $1.26 $1.29 $1.29 14,803
2020-08-10 $1.30 $1.36 $1.30 $1.36 $1.36 30,480
2020-08-07 $1.27 $1.29 $1.25 $1.29 $1.29 7,235
2020-08-06 $1.25 $1.25 $1.25 $1.25 $1.25 4,002
2020-08-05 $1.20 $1.24 $1.20 $1.23 $1.23 4,590
2020-08-04 $1.24 $1.24 $1.20 $1.20 $1.20 4,403
2020-08-03 $1.31 $1.31 $1.04 $1.20 $1.20 9,621
2020-07-31 $1.33 $1.34 $1.30 $1.31 $1.31 8,417
2020-07-30 $1.32 $1.32 $1.32 $1.32 $1.32 1,800
2020-07-29 $1.33 $1.33 $1.33 $1.33 $1.33 1,492
2020-07-28 $1.32 $1.34 $1.32 $1.33 $1.33 4,416
2020-07-27 $1.28 $1.36 $1.28 $1.34 $1.34 11,097
2020-07-24 $1.23 $1.37 $1.23 $1.37 $1.37 1,641
2020-07-23 $1.26 $1.29 $1.24 $1.29 $1.29 3,105
2020-07-22 $1.38 $1.38 $1.24 $1.24 $1.24 1,117
2020-07-21 $1.25 $1.25 $1.25 $1.25 $1.25 800
2020-07-20 $1.28 $1.45 $1.25 $1.25 $1.25 11,498
2020-07-17 $1.24 $1.24 $1.20 $1.22 $1.22 10,600
2020-07-16 $1.30 $1.30 $1.21 $1.22 $1.22 7,100
2020-07-15 $1.30 $1.30 $1.30 $1.30 $1.30 1,300
2020-07-14 $1.22 $1.26 $1.22 $1.26 $1.26 7,700
2020-07-13 $1.29 $1.32 $1.28 $1.32 $1.32 22,200
2020-07-10 $1.26 $1.31 $1.26 $1.31 $1.31 4,200
2020-07-09 $1.26 $1.29 $1.26 $1.26 $1.26 6,600
2020-07-08 $1.27 $1.28 $1.25 $1.25 $1.25 12,400
2020-07-07 $1.25 $1.28 $1.25 $1.28 $1.28 13,000
2020-07-06 $1.29 $1.31 $1.21 $1.25 $1.25 28,800
2020-07-02 $1.29 $1.29 $1.29 $1.29 $1.29 1,600
2020-07-01 $1.27 $1.31 $1.25 $1.26 $1.26 6,800
2020-06-30 $1.30 $1.31 $1.27 $1.31 $1.31 1,100
2020-06-29 $1.30 $1.35 $1.30 $1.35 $1.35 4,363
2020-06-26 $1.40 $1.40 $1.30 $1.32 $1.32 5,185
2020-06-25 $1.29 $1.40 $1.27 $1.40 $1.40 52,910
2020-06-24 $1.39 $1.39 $1.27 $1.30 $1.30 12,776
2020-06-23 $1.29 $1.39 $1.29 $1.31 $1.31 4,156
2020-06-22 $1.41 $1.44 $1.25 $1.39 $1.39 16,142
2020-06-19 $1.32 $1.40 $1.32 $1.40 $1.40 6,261
2020-06-18 $1.31 $1.40 $1.22 $1.40 $1.40 28,021
2020-06-17 $1.23 $1.41 $1.23 $1.40 $1.40 427,339
2020-06-16 $1.22 $1.25 $1.21 $1.24 $1.24 15,950
2020-06-15 $1.19 $1.24 $1.19 $1.23 $1.23 2,343
2020-06-12 $1.18 $1.21 $1.18 $1.20 $1.20 1,647
2020-06-11 $1.23 $1.25 $1.17 $1.18 $1.18 7,747
2020-06-10 $1.18 $1.25 $1.17 $1.25 $1.25 109,409
2020-06-09 $1.20 $1.20 $1.16 $1.17 $1.17 2,346
2020-06-08 $1.18 $1.22 $1.16 $1.21 $1.21 78,511
2020-06-05 $1.11 $1.16 $1.11 $1.15 $1.15 7,020
2020-06-04 $1.13 $1.19 $1.08 $1.11 $1.11 22,469
2020-06-03 $1.13 $1.19 $1.10 $1.10 $1.10 383,894
2020-06-02 $1.11 $1.13 $1.11 $1.12 $1.12 9,147
2020-06-01 $1.14 $1.14 $1.12 $1.13 $1.13 10,438
2020-05-29 $1.14 $1.15 $1.12 $1.15 $1.15 2,925
2020-05-28 $1.10 $1.15 $1.09 $1.12 $1.12 51,601
2020-05-27 $1.07 $1.10 $1.07 $1.10 $1.10 128,271
2020-05-26 $1.07 $1.09 $1.03 $1.04 $1.04 50,820
2020-05-22 $1.03 $1.07 $0.95 $1.07 $1.07 230,427
2020-05-21 $1.01 $1.05 $1.01 $1.05 $1.05 35,220
2020-05-20 $1.00 $1.02 $1.00 $1.01 $1.01 75,250
2020-05-19 $0.98 $1.00 $0.94 $1.00 $1.00 32,636
2020-05-18 $0.98 $1.01 $0.98 $1.00 $1.00 14,002
2020-05-15 $1.03 $1.03 $0.98 $0.98 $0.98 4,035
2020-05-14 $1.02 $1.02 $0.87 $0.99 $0.99 28,541
2020-05-13 $1.04 $1.05 $1.00 $1.02 $1.02 9,971
2020-05-12 $1.05 $1.05 $1.05 $1.05 $1.05 18,352
2020-05-11 $1.05 $1.05 $1.03 $1.05 $1.05 25,389
2020-05-08 $1.08 $1.08 $1.03 $1.05 $1.05 11,850
2020-05-07 $1.06 $1.08 $1.05 $1.05 $1.05 2,200
2020-05-06 $1.08 $1.10 $1.00 $1.05 $1.05 11,434
2020-05-05 $1.13 $1.13 $1.13 $1.13 $1.13 40
2020-05-04 $1.13 $1.13 $1.13 $1.13 $1.13 870
2020-05-01 $1.10 $1.13 $1.10 $1.13 $1.13 2,316
2020-04-30 $1.11 $1.16 $1.11 $1.11 $1.11 2,651
2020-04-29 $1.15 $1.15 $1.05 $1.07 $1.07 17,779
2020-04-28 $1.10 $1.12 $1.10 $1.12 $1.12 5,132
2020-04-27 $1.11 $1.11 $1.09 $1.09 $1.09 12,840
2020-04-24 $1.12 $1.12 $1.01 $1.11 $1.11 21,385
2020-04-23 $1.23 $1.23 $1.10 $1.11 $1.11 5,722
2020-04-22 $1.15 $1.31 $1.15 $1.18 $1.18 28,576
2020-04-21 $1.14 $1.18 $1.14 $1.18 $1.18 6,472
2020-04-20 $1.18 $1.18 $1.15 $1.15 $1.15 17,648
2020-04-17 $1.21 $1.21 $1.10 $1.17 $1.17 14,181
2020-04-16 $1.21 $1.21 $1.05 $1.21 $1.21 32,954
2020-04-15 $1.23 $1.24 $1.18 $1.21 $1.21 34,916
2020-04-14 $1.13 $1.24 $1.13 $1.23 $1.23 109,531
2020-04-13 $1.14 $1.15 $1.10 $1.15 $1.15 15,106
2020-04-09 $1.16 $1.22 $1.11 $1.11 $1.11 21,273
2020-04-08 $1.13 $1.14 $1.12 $1.12 $1.12 17,469
2020-04-07 $1.23 $1.23 $1.14 $1.15 $1.15 152,940
2020-04-06 $1.13 $1.23 $1.13 $1.23 $1.23 662
2020-04-03 $1.19 $1.19 $1.19 $1.19 $1.19 0
2020-04-02 $1.20 $1.24 $1.19 $1.19 $1.19 1,075
2020-04-01 $1.14 $1.17 $1.14 $1.17 $1.17 300
2020-03-31 $1.22 $1.22 $1.22 $1.22 $1.22 6,150
2020-03-30 $1.15 $1.22 $1.15 $1.22 $1.22 3,510
2020-03-27 $1.14 $1.14 $1.14 $1.14 $1.14 500
2020-03-26 $1.19 $1.20 $1.11 $1.17 $1.17 119,741
2020-03-25 $1.15 $1.19 $1.09 $1.12 $1.12 16,412
2020-03-24 $1.14 $1.15 $1.06 $1.15 $1.15 9,760
2020-03-23 $1.10 $1.14 $1.05 $1.14 $1.14 21,445
2020-03-20 $1.11 $1.20 $1.05 $1.15 $1.15 6,166
2020-03-19 $1.08 $1.10 $1.05 $1.10 $1.10 2,660
2020-03-18 $1.07 $1.07 $1.03 $1.03 $1.03 200
2020-03-17 $1.04 $1.05 $1.03 $1.03 $1.03 2,750
2020-03-16 $1.13 $1.20 $1.00 $1.00 $1.00 13,262
2020-03-13 $1.06 $1.23 $1.06 $1.23 $1.23 8,626
2020-03-12 $1.20 $1.20 $1.15 $1.15 $1.15 10,993
2020-03-11 $1.26 $1.26 $1.20 $1.20 $1.20 11,788
2020-03-10 $1.25 $1.30 $1.25 $1.26 $1.26 36,002
2020-03-09 $1.30 $1.30 $1.26 $1.26 $1.26 18,734
2020-03-06 $1.30 $1.30 $1.27 $1.30 $1.30 72,510
2020-03-05 $1.32 $1.32 $1.30 $1.30 $1.30 127,087
2020-03-04 $1.31 $1.31 $1.31 $1.31 $1.31 42,971
2020-03-03 $1.37 $1.37 $1.35 $1.35 $1.35 172,157
2020-03-02 $1.36 $1.40 $1.35 $1.38 $1.38 54,104
2020-02-28 $1.37 $1.39 $1.35 $1.35 $1.35 5,650
2020-02-27 $1.36 $1.37 $1.35 $1.37 $1.37 15,400
2020-02-26 $1.40 $1.42 $1.35 $1.35 $1.35 48,728
2020-02-25 $1.41 $1.41 $1.34 $1.40 $1.40 79,308
2020-02-24 $1.41 $1.42 $1.37 $1.42 $1.42 14,124
2020-02-21 $1.39 $1.43 $1.38 $1.43 $1.43 29,623
2020-02-20 $1.41 $1.41 $1.40 $1.40 $1.40 9,184
2020-02-19 $1.37 $1.40 $1.35 $1.40 $1.40 15,900
2020-02-18 $1.41 $1.43 $1.33 $1.38 $1.38 20,815
2020-02-14 $1.51 $1.51 $1.32 $1.37 $1.37 37,565
2020-02-13 $1.55 $1.60 $1.50 $1.50 $1.50 35,397
2020-02-12 $1.43 $1.69 $1.42 $1.60 $1.60 13,900
2020-02-11 $1.55 $1.55 $1.40 $1.43 $1.43 11,100
2020-02-10 $1.60 $1.60 $1.56 $1.56 $1.56 6,172
2020-02-07 $1.45 $1.66 $1.45 $1.55 $1.55 67,075
2020-02-06 $1.46 $1.48 $1.40 $1.46 $1.46 14,054
2020-02-05 $1.56 $1.60 $1.41 $1.48 $1.48 41,700
2020-02-04 $1.39 $1.40 $1.39 $1.39 $1.39 13,651
2020-02-03 $1.36 $1.53 $1.31 $1.40 $1.40 47,238
2020-01-31 $1.42 $1.42 $1.33 $1.34 $1.34 50,411
2020-01-30 $1.42 $1.48 $1.42 $1.43 $1.43 6,594
2020-01-29 $1.48 $1.48 $1.48 $1.48 $1.48 200
2020-01-28 $1.53 $1.53 $1.48 $1.48 $1.48 5,200
2020-01-27 $1.58 $1.60 $1.48 $1.48 $1.48 24,848
2020-01-24 $1.59 $1.62 $1.58 $1.58 $1.58 6,723
2020-01-23 $1.66 $1.66 $1.56 $1.60 $1.60 45,573
2020-01-22 $1.59 $1.60 $1.48 $1.52 $1.52 30,789
2020-01-21 $1.52 $1.55 $1.49 $1.53 $1.53 18,024
2020-01-17 $1.52 $1.55 $1.49 $1.52 $1.52 8,500
2020-01-16 $1.47 $1.52 $1.45 $1.52 $1.52 179,700
2020-01-15 $1.45 $1.47 $1.44 $1.45 $1.45 85,390
2020-01-14 $1.46 $1.50 $1.45 $1.45 $1.45 23,250
2020-01-13 $1.55 $1.55 $1.45 $1.50 $1.50 32,142
2020-01-10 $1.58 $1.59 $1.49 $1.55 $1.55 53,871
2020-01-09 $1.60 $1.60 $1.60 $1.60 $1.60 10,105
2020-01-08 $1.63 $1.64 $1.58 $1.58 $1.58 27,567
2020-01-07 $1.59 $1.70 $1.57 $1.69 $1.69 14,520
2020-01-06 $1.77 $1.80 $1.70 $1.78 $1.78 24,400
2020-01-03 $1.80 $1.80 $1.73 $1.77 $1.77 15,600
2020-01-02 $1.65 $1.75 $1.65 $1.75 $1.75 2,120
2019-12-31 $1.65 $1.72 $1.65 $1.72 $1.72 517
2019-12-30 $1.58 $1.74 $1.50 $1.74 $1.74 15,640
2019-12-27 $1.55 $1.63 $1.55 $1.63 $1.63 3,978
2019-12-26 $1.59 $1.61 $1.55 $1.61 $1.61 5,978
2019-12-24 $1.60 $1.60 $1.59 $1.59 $1.59 5,600
2019-12-23 $1.60 $1.62 $1.60 $1.62 $1.62 4,797
2019-12-20 $1.60 $1.61 $1.60 $1.60 $1.60 4,292
2019-12-19 $1.57 $1.66 $1.57 $1.61 $1.61 26,718
2019-12-18 $1.56 $1.56 $1.56 $1.56 $1.56 8,600
2019-12-17 $1.70 $1.70 $1.53 $1.56 $1.56 13,660
2019-12-16 $1.62 $1.77 $1.60 $1.60 $1.60 38,956
2019-12-13 $1.73 $1.75 $1.71 $1.75 $1.75 15,270
2019-12-12 $1.75 $1.80 $1.75 $1.75 $1.75 6,400
2019-12-11 $1.68 $1.75 $1.60 $1.75 $1.75 19,930
2019-12-10 $1.66 $1.68 $1.57 $1.68 $1.68 6,500
2019-12-09 $1.54 $1.70 $1.52 $1.68 $1.68 8,435
2019-12-06 $1.51 $1.62 $1.50 $1.57 $1.57 17,625
2019-12-05 $1.50 $1.59 $1.50 $1.59 $1.59 5,720
2019-12-04 $1.45 $1.55 $1.45 $1.55 $1.55 8,007
2019-12-03 $1.43 $1.53 $1.42 $1.53 $1.53 5,955
2019-12-02 $1.42 $1.51 $1.42 $1.51 $1.51 5,235
2019-11-29 $1.37 $1.55 $1.37 $1.55 $1.55 6,800
2019-11-27 $1.38 $1.45 $1.37 $1.40 $1.40 25,315
2019-11-26 $1.40 $1.43 $1.35 $1.35 $1.35 32,700
2019-11-25 $1.54 $1.55 $1.40 $1.50 $1.50 17,400
2019-11-22 $1.51 $1.55 $1.45 $1.50 $1.50 16,993
2019-11-21 $1.49 $1.53 $1.41 $1.52 $1.52 12,175
2019-11-20 $1.47 $1.49 $1.47 $1.47 $1.47 12,412
2019-11-19 $1.49 $1.60 $1.49 $1.50 $1.50 25,950
2019-11-18 $1.51 $1.60 $1.50 $1.50 $1.50 32,800
2019-11-15 $1.60 $1.61 $1.45 $1.55 $1.55 59,081
2019-11-14 $1.45 $1.60 $1.45 $1.60 $1.60 156,613
2019-11-13 $1.50 $1.50 $1.50 $1.50 $1.50 2,100
2019-11-12 $1.45 $1.50 $1.45 $1.45 $1.45 3,586
2019-11-11 $1.45 $1.50 $1.45 $1.50 $1.50 1,381
2019-11-08 $1.50 $1.50 $1.50 $1.50 $1.50 2,400
2019-11-07 $1.52 $1.52 $1.52 $1.52 $1.52 0
2019-11-06 $1.47 $1.52 $1.42 $1.52 $1.52 2,500
2019-11-05 $1.45 $1.48 $1.41 $1.42 $1.42 11,176
2019-11-04 $1.45 $1.50 $1.42 $1.50 $1.50 4,191
2019-11-01 $1.52 $1.52 $1.52 $1.52 $1.52 207
2019-10-31 $1.52 $1.53 $1.52 $1.52 $1.52 3,150
2019-10-30 $1.49 $1.52 $1.49 $1.50 $1.50 1,500
2019-10-29 $1.45 $1.52 $1.40 $1.50 $1.50 23,000
2019-10-28 $1.50 $1.51 $1.33 $1.50 $1.50 14,030
2019-10-25 $1.50 $1.52 $1.40 $1.52 $1.52 13,300
2019-10-24 $1.48 $1.52 $1.41 $1.52 $1.52 6,363
2019-10-23 $1.50 $1.52 $1.46 $1.48 $1.48 2,700
2019-10-22 $1.55 $1.55 $1.43 $1.55 $1.55 16,412
2019-10-21 $1.60 $1.62 $1.35 $1.50 $1.50 34,258
2019-10-18 $1.65 $1.68 $1.56 $1.60 $1.60 5,262
2019-10-17 $1.70 $1.70 $1.55 $1.70 $1.70 15,625
2019-10-16 $1.75 $1.75 $1.75 $1.75 $1.75 2,000
2019-10-15 $1.70 $1.70 $1.70 $1.70 $1.70 200
2019-10-14 $1.70 $1.70 $1.68 $1.70 $1.70 7,133
2019-10-11 $1.74 $1.76 $1.65 $1.70 $1.70 5,501
2019-10-10 $1.70 $1.70 $1.70 $1.70 $1.70 1
2019-10-09 $1.66 $1.80 $1.66 $1.70 $1.70 7,372
2019-10-08 $1.76 $1.77 $1.66 $1.66 $1.66 12,538
2019-10-07 $1.80 $1.83 $1.75 $1.75 $1.75 20,570
2019-10-04 $1.80 $1.85 $1.80 $1.80 $1.80 4,561
2019-10-03 $1.85 $1.85 $1.80 $1.80 $1.80 28,000
2019-10-02 $1.65 $1.89 $1.65 $1.85 $1.85 17,003
2019-10-01 $1.95 $1.95 $1.90 $1.90 $1.90 11,152
2019-09-30 $1.94 $2.00 $1.85 $1.95 $1.95 16,067
2019-09-27 $1.86 $1.99 $1.86 $1.99 $1.99 1,000
2019-09-26 $1.90 $1.92 $1.80 $1.92 $1.92 6,898
2019-09-25 $1.95 $1.95 $1.90 $1.90 $1.90 3,807
2019-09-24 $1.96 $1.96 $1.85 $1.95 $1.95 6,720
2019-09-23 $1.90 $2.00 $1.90 $2.00 $2.00 9,956
2019-09-20 $1.94 $1.94 $1.94 $1.94 $1.94 2,500
2019-09-19 $1.90 $1.90 $1.90 $1.90 $1.90 1,000
2019-09-18 $2.00 $2.00 $1.89 $1.89 $1.89 5,952
2019-09-17 $1.99 $2.01 $1.95 $2.00 $2.00 26,735
2019-09-16 $1.99 $2.00 $1.99 $2.00 $2.00 1,350
2019-09-13 $1.99 $1.99 $1.89 $1.99 $1.99 9,965
2019-09-12 $1.93 $1.99 $1.89 $1.99 $1.99 2,510
2019-09-11 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-09-10 $1.94 $2.00 $1.87 $2.00 $2.00 1,400
2019-09-09 $1.99 $1.99 $1.99 $1.99 $1.99 0
2019-09-06 $2.00 $2.00 $1.99 $1.99 $1.99 1,850
2019-09-05 $2.00 $2.00 $1.85 $2.00 $2.00 12,000
2019-09-04 $1.95 $1.99 $1.70 $1.99 $1.99 8,658
2019-09-03 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-08-30 $1.88 $2.00 $1.77 $2.00 $2.00 11,963
2019-08-29 $1.91 $1.99 $1.72 $1.90 $1.90 58,301
2019-08-28 $1.92 $2.00 $1.92 $2.00 $2.00 1,300
2019-08-27 $2.00 $2.00 $1.92 $1.92 $1.92 300
2019-08-26 $2.00 $2.04 $1.91 $2.00 $2.00 7,256
2019-08-23 $2.00 $2.00 $2.00 $2.00 $2.00 14
2019-08-22 $2.00 $2.00 $2.00 $2.00 $2.00 0
2019-08-21 $2.01 $2.01 $1.83 $2.00 $2.00 8,305
2019-08-20 $2.01 $2.01 $2.00 $2.00 $2.00 360
2019-08-19 $2.00 $2.00 $1.99 $2.00 $2.00 4,520
2019-08-16 $2.00 $2.00 $2.00 $2.00 $2.00 7,250
2019-08-15 $1.99 $2.05 $1.99 $2.00 $2.00 31,275
2019-08-14 $2.10 $2.10 $1.95 $2.05 $2.05 4,000
2019-08-13 $2.03 $2.10 $1.96 $2.10 $2.10 5,700
2019-08-12 $2.03 $2.10 $1.96 $2.10 $2.10 5,660
2019-08-09 $2.04 $2.04 $2.04 $2.04 $2.04 5,438
2019-08-08 $2.10 $2.10 $1.89 $2.06 $2.06 6,800
2019-08-07 $2.10 $2.10 $2.10 $2.10 $2.10 600
2019-08-06 $1.97 $2.19 $1.97 $2.19 $2.19 2,588
2019-08-05 $2.12 $2.20 $1.92 $2.20 $2.20 3,020
2019-08-02 $2.20 $2.20 $2.20 $2.20 $2.20 200
2019-08-01 $2.02 $2.19 $2.02 $2.19 $2.19 1,325
2019-07-31 $2.13 $2.19 $2.01 $2.19 $2.19 7,650
2019-07-30 $2.12 $2.13 $2.12 $2.13 $2.13 1,663
2019-07-29 $2.19 $2.19 $2.19 $2.19 $2.19 500
2019-07-26 $2.16 $2.19 $2.11 $2.19 $2.19 1,543
2019-07-25 $2.27 $2.35 $2.16 $2.16 $2.16 1,000
2019-07-24 $2.25 $2.25 $2.25 $2.25 $2.25 85
2019-07-23 $2.22 $2.25 $2.14 $2.25 $2.25 2,426
2019-07-22 $2.25 $2.25 $2.25 $2.25 $2.25 3
2019-07-19 $2.21 $2.25 $2.21 $2.25 $2.25 947
2019-07-18 $2.28 $2.28 $2.25 $2.25 $2.25 1,300
2019-07-17 $2.29 $2.29 $2.28 $2.28 $2.28 800
2019-07-16 $2.30 $2.30 $2.30 $2.30 $2.30 0
2019-07-15 $2.29 $2.30 $2.24 $2.30 $2.30 1,822
2019-07-12 $2.27 $2.29 $2.26 $2.29 $2.29 400
2019-07-11 $2.23 $2.30 $2.23 $2.27 $2.27 2,400
2019-07-10 $2.27 $2.30 $2.18 $2.30 $2.30 9,210
2019-07-09 $2.30 $2.30 $2.30 $2.30 $2.30 100
2019-07-08 $2.32 $2.32 $2.13 $2.30 $2.30 15,745
2019-07-05 $2.32 $2.32 $2.32 $2.32 $2.32 118
2019-07-03 $2.20 $2.32 $2.09 $2.32 $2.32 3,000
2019-07-02 $2.25 $2.31 $2.20 $2.31 $2.31 7,339
2019-07-01 $2.28 $2.28 $2.28 $2.28 $2.28 100
2019-06-28 $2.11 $2.31 $1.95 $2.28 $2.28 21,094
2019-06-27 $2.25 $2.29 $2.10 $2.17 $2.17 20,700
2019-06-26 $2.25 $2.27 $2.20 $2.20 $2.20 12,272
2019-06-25 $2.16 $2.23 $2.11 $2.23 $2.23 2,300
2019-06-24 $2.17 $2.26 $2.13 $2.13 $2.13 1,133
2019-06-21 $2.23 $2.33 $2.20 $2.33 $2.33 875
2019-06-19 $2.17 $2.38 $2.17 $2.30 $2.30 20,755
2019-06-18 $2.25 $2.35 $2.25 $2.30 $2.30 2,580
2019-06-17 $2.16 $2.25 $2.16 $2.25 $2.25 523
2019-06-14 $2.25 $2.31 $2.17 $2.25 $2.25 2,874
2019-06-13 $2.31 $2.36 $2.31 $2.36 $2.36 200
2019-06-12 $2.25 $2.37 $2.20 $2.36 $2.36 17,241
2019-06-11 $2.21 $2.37 $2.21 $2.35 $2.35 3,200
2019-06-10 $2.35 $2.35 $2.35 $2.35 $2.35 25
2019-06-07 $2.25 $2.35 $2.25 $2.35 $2.35 725
2019-06-06 $2.29 $2.35 $2.25 $2.35 $2.35 3,711
2019-06-05 $2.35 $2.35 $2.35 $2.35 $2.35 50,200
2019-06-04 $2.34 $2.39 $2.34 $2.39 $2.39 7,000
2019-06-03 $2.30 $2.30 $2.30 $2.30 $2.30 0
2019-05-31 $2.29 $2.30 $2.29 $2.30 $2.30 3,010
2019-05-30 $2.20 $2.33 $2.20 $2.33 $2.33 1,500
2019-05-29 $2.20 $2.30 $2.20 $2.30 $2.30 5,200
2019-05-28 $2.10 $2.30 $2.10 $2.30 $2.30 10,688
2019-05-24 $2.26 $2.30 $2.26 $2.30 $2.30 600
2019-05-23 $2.31 $2.31 $2.23 $2.30 $2.30 12,800
2019-05-22 $2.27 $2.30 $2.20 $2.30 $2.30 11,600
2019-05-21 $2.30 $2.30 $2.20 $2.30 $2.30 39,166
2019-05-20 $2.29 $2.39 $2.26 $2.39 $2.39 8,958
2019-05-17 $2.35 $2.35 $2.30 $2.35 $2.35 49,274
2019-05-16 $2.35 $2.39 $2.25 $2.39 $2.39 17,044
2019-05-15 $2.25 $2.25 $2.15 $2.25 $2.25 7,100
2019-05-14 $2.25 $2.25 $2.25 $2.25 $2.25 9,581
2019-05-13 $2.30 $2.35 $2.25 $2.25 $2.25 1,900
2019-05-10 $2.35 $2.35 $2.30 $2.30 $2.30 448
2019-05-09 $2.35 $2.35 $2.35 $2.35 $2.35 0
2019-05-08 $2.27 $2.37 $2.27 $2.35 $2.35 30,539
2019-05-07 $2.28 $2.28 $2.20 $2.27 $2.27 992
2019-05-06 $2.26 $2.26 $2.26 $2.26 $2.26 0
2019-05-03 $2.26 $2.26 $2.26 $2.26 $2.26 1,300
2019-05-02 $2.27 $2.27 $2.27 $2.27 $2.27 0
2019-05-01 $2.26 $2.27 $2.26 $2.27 $2.27 2,461
2019-04-30 $2.24 $2.27 $2.24 $2.27 $2.27 23,643
2019-04-29 $2.24 $2.24 $2.24 $2.24 $2.24 500
2019-04-26 $2.15 $2.24 $2.15 $2.24 $2.24 2,630
2019-04-25 $2.19 $2.24 $2.15 $2.23 $2.23 31,673
2019-04-24 $2.20 $2.26 $2.20 $2.26 $2.26 18,530
2019-04-23 $2.14 $2.26 $2.14 $2.22 $2.22 3,560
2019-04-22 $2.21 $2.27 $2.12 $2.27 $2.27 19,000
2019-04-18 $2.21 $2.24 $2.21 $2.24 $2.24 1,300
2019-04-17 $2.27 $2.28 $2.22 $2.23 $2.23 19,816
2019-04-16 $2.30 $2.33 $2.27 $2.28 $2.28 1,700
2019-04-15 $2.25 $2.28 $2.23 $2.28 $2.28 2,743
2019-04-12 $2.29 $2.31 $2.25 $2.25 $2.25 32,828
2019-04-11 $2.27 $2.35 $2.26 $2.35 $2.35 11,337
2019-04-10 $2.32 $2.37 $2.32 $2.37 $2.37 2,200
2019-04-09 $2.26 $2.37 $2.26 $2.37 $2.37 3,092
2019-04-08 $2.38 $2.38 $2.38 $2.38 $2.38 60
2019-04-05 $2.38 $2.38 $2.38 $2.38 $2.38 2,300
2019-04-04 $2.31 $2.37 $2.31 $2.37 $2.37 4,500
2019-04-03 $2.31 $2.33 $2.25 $2.33 $2.33 7,210
2019-04-02 $2.31 $2.31 $2.31 $2.31 $2.31 1,000
2019-04-01 $2.32 $2.34 $2.22 $2.31 $2.31 2,550
2019-03-29 $2.24 $2.38 $2.24 $2.38 $2.38 1,500
2019-03-28 $2.30 $2.30 $2.22 $2.23 $2.23 6,233
2019-03-27 $2.37 $2.39 $2.37 $2.38 $2.38 18,787
2019-03-26 $2.28 $2.38 $2.28 $2.38 $2.38 2,003
2019-03-25 $2.38 $2.38 $2.38 $2.38 $2.38 320
2019-03-22 $2.25 $2.38 $2.25 $2.38 $2.38 1,000
2019-03-21 $2.31 $2.35 $2.27 $2.35 $2.35 4,880
2019-03-20 $2.39 $2.39 $2.31 $2.35 $2.35 1,800
2019-03-19 $2.26 $2.33 $2.26 $2.33 $2.33 5,262
2019-03-18 $2.26 $2.32 $2.26 $2.32 $2.32 2,004
2019-03-15 $2.29 $2.32 $2.29 $2.32 $2.32 500
2019-03-14 $2.29 $2.32 $2.29 $2.32 $2.32 400
2019-03-13 $2.28 $2.34 $2.25 $2.28 $2.28 12,122
2019-03-12 $2.26 $2.33 $2.25 $2.28 $2.28 7,778
2019-03-11 $2.33 $2.33 $2.25 $2.33 $2.33 3,257
2019-03-08 $2.25 $2.33 $2.24 $2.33 $2.33 6,100
2019-03-07 $2.30 $2.32 $2.21 $2.32 $2.32 4,712
2019-03-06 $2.23 $2.37 $2.23 $2.37 $2.37 10,543
2019-03-05 $2.26 $2.33 $2.23 $2.33 $2.33 1,346
2019-03-04 $2.28 $2.33 $2.27 $2.33 $2.33 4,916
2019-03-01 $2.30 $2.33 $2.29 $2.33 $2.33 4,500
2019-02-28 $2.30 $2.33 $2.25 $2.33 $2.33 8,700
2019-02-27 $2.20 $2.32 $2.20 $2.32 $2.32 11,000
2019-02-26 $2.20 $2.24 $2.20 $2.24 $2.24 3,630
2019-02-25 $2.22 $2.24 $2.22 $2.24 $2.24 485
2019-02-21 $2.16 $2.29 $2.16 $2.26 $2.26 6,607
2019-02-20 $2.24 $2.29 $2.16 $2.25 $2.25 7,473
2019-02-19 $2.26 $2.28 $2.23 $2.28 $2.28 4,636
2019-02-15 $2.25 $2.29 $2.20 $2.28 $2.28 8,437
2019-02-14 $2.18 $2.30 $2.08 $2.30 $2.30 12,214
2019-02-13 $2.22 $2.30 $2.22 $2.30 $2.30 3,411
2019-02-12 $2.31 $2.40 $2.19 $2.30 $2.30 12,546
2019-02-11 $2.25 $2.38 $2.20 $2.35 $2.35 15,870
2019-02-08 $2.40 $2.45 $2.25 $2.39 $2.39 15,916
2019-02-07 $2.30 $2.44 $2.30 $2.40 $2.40 4,137
2019-02-06 $2.30 $2.40 $2.18 $2.40 $2.40 3,600
2019-02-05 $2.37 $2.44 $2.35 $2.40 $2.40 2,000
2019-02-04 $2.34 $2.40 $2.34 $2.40 $2.40 400
2019-02-01 $2.43 $2.43 $2.43 $2.43 $2.43 80
2019-01-31 $2.38 $2.44 $2.36 $2.43 $2.43 35,287
2019-01-30 $2.35 $2.44 $2.35 $2.44 $2.44 2,500
2019-01-29 $2.42 $2.45 $2.31 $2.31 $2.31 7,530
2019-01-28 $2.33 $2.39 $2.33 $2.39 $2.39 1,373
2019-01-25 $2.37 $2.45 $2.28 $2.45 $2.45 1,504
2019-01-24 $2.31 $2.49 $2.31 $2.46 $2.46 2,994
2019-01-23 $2.43 $2.49 $2.42 $2.49 $2.49 1,200
2019-01-22 $2.45 $2.45 $2.45 $2.45 $2.45 564
2019-01-18 $2.50 $2.55 $2.45 $2.55 $2.55 7,600
2019-01-17 $2.51 $2.55 $2.42 $2.55 $2.55 2,549
2019-01-16 $2.51 $2.60 $2.45 $2.59 $2.59 11,130
2019-01-15 $2.46 $2.60 $2.46 $2.51 $2.51 20,078
2019-01-14 $2.55 $2.60 $2.51 $2.60 $2.60 12,000
2019-01-11 $2.55 $2.64 $2.55 $2.60 $2.60 11,550
2019-01-10 $2.47 $2.55 $2.45 $2.54 $2.54 21,780
2019-01-09 $2.34 $2.47 $2.31 $2.47 $2.47 14,585
2019-01-08 $2.39 $2.40 $2.35 $2.40 $2.40 5,200
2019-01-07 $2.28 $2.38 $2.28 $2.38 $2.38 12,280
2019-01-04 $2.32 $2.34 $2.20 $2.32 $2.32 23,801
2019-01-03 $2.34 $2.34 $2.31 $2.34 $2.34 1,594
2019-01-02 $2.30 $2.34 $2.21 $2.34 $2.34 2,987
2018-12-31 $2.25 $2.34 $1.92 $2.34 $2.34 2,113
2018-12-28 $2.20 $2.34 $2.20 $2.33 $2.33 18,763
2018-12-27 $2.28 $2.33 $2.20 $2.30 $2.30 3,340
2018-12-26 $2.16 $2.34 $2.16 $2.34 $2.34 12,850
2018-12-24 $2.18 $2.29 $2.12 $2.29 $2.29 14,154
2018-12-21 $2.00 $2.28 $2.00 $2.21 $2.21 29,225
2018-12-20 $2.27 $2.30 $2.23 $2.25 $2.25 32,067
2018-12-19 $2.24 $2.30 $2.21 $2.23 $2.23 33,890
2018-12-18 $2.14 $2.23 $2.13 $2.21 $2.21 11,730
2018-12-17 $2.17 $2.23 $2.17 $2.23 $2.23 15,641
2018-12-14 $2.16 $2.25 $2.16 $2.25 $2.25 400
2018-12-13 $2.23 $2.24 $2.12 $2.20 $2.20 4,440
2018-12-12 $2.14 $2.25 $2.10 $2.23 $2.23 11,170
2018-12-11 $2.11 $2.21 $2.10 $2.21 $2.21 70,182
2018-12-10 $2.20 $2.20 $2.20 $2.20 $2.20 110
2018-12-07 $2.20 $2.23 $2.20 $2.20 $2.20 3,651
2018-12-06 $2.23 $2.25 $2.20 $2.25 $2.25 19,172
2018-12-04 $2.25 $2.33 $2.25 $2.25 $2.25 15,500
2018-12-03 $2.11 $2.34 $2.11 $2.32 $2.32 28,058
2018-11-30 $2.25 $2.34 $2.21 $2.33 $2.33 6,890
2018-11-29 $2.19 $2.20 $2.08 $2.20 $2.20 98,796
2018-11-28 $2.21 $2.22 $2.06 $2.22 $2.22 114,054
2018-11-27 $2.26 $2.26 $2.24 $2.24 $2.24 9,013
2018-11-26 $2.28 $2.31 $2.25 $2.28 $2.28 3,400
2018-11-23 $2.27 $2.29 $2.27 $2.29 $2.29 500
2018-11-21 $2.29 $2.30 $2.28 $2.30 $2.30 11,950
2018-11-20 $2.30 $2.30 $2.20 $2.28 $2.28 5,640
2018-11-19 $2.00 $2.28 $2.00 $2.28 $2.28 10,862
2018-11-16 $1.98 $2.14 $1.95 $2.10 $2.10 356,085
2018-11-15 $1.97 $2.00 $1.95 $2.00 $2.00 4,200
2018-11-14 $1.90 $1.99 $1.85 $1.95 $1.95 42,304
2018-11-13 $1.80 $1.95 $1.80 $1.95 $1.95 41,345
2018-11-12 $1.76 $1.83 $1.63 $1.80 $1.80 31,510
2018-11-09 $1.89 $1.89 $1.88 $1.88 $1.88 520
2018-11-08 $1.88 $1.88 $1.75 $1.75 $1.75 10,401
2018-11-07 $1.80 $1.80 $1.76 $1.80 $1.80 12,838
2018-11-06 $1.69 $1.90 $1.66 $1.75 $1.75 22,248
2018-11-05 $1.65 $1.65 $1.65 $1.65 $1.65 0
2018-11-02 $1.65 $1.70 $1.65 $1.65 $1.65 20,183
2018-11-01 $1.74 $1.83 $1.65 $1.67 $1.67 20,712
2018-10-31 $1.75 $1.80 $1.71 $1.75 $1.75 2,558
2018-10-30 $1.69 $1.75 $1.69 $1.74 $1.74 1,757
2018-10-29 $1.70 $1.75 $1.69 $1.75 $1.75 3,537
2018-10-26 $1.71 $1.75 $1.71 $1.71 $1.71 1,400
2018-10-25 $1.75 $1.77 $1.70 $1.74 $1.74 62,100
2018-10-24 $1.60 $1.79 $1.60 $1.76 $1.76 18,071
2018-10-23 $1.82 $1.82 $1.73 $1.79 $1.79 8,112
2018-10-22 $1.81 $1.90 $1.70 $1.80 $1.80 37,089
2018-10-19 $1.79 $1.83 $1.79 $1.83 $1.83 5,601
2018-10-18 $1.85 $1.85 $1.77 $1.82 $1.82 80,794
2018-10-17 $1.85 $1.92 $1.78 $1.85 $1.85 43,332
2018-10-16 $1.93 $1.99 $1.82 $1.92 $1.92 26,210
2018-10-15 $1.93 $2.02 $1.91 $1.93 $1.93 31,247
2018-10-12 $2.00 $2.02 $2.00 $2.01 $2.01 8,909
2018-10-11 $1.89 $2.02 $1.85 $2.02 $2.02 168,813
2018-10-10 $2.00 $2.00 $1.89 $1.99 $1.99 41,813
2018-10-09 $1.94 $2.03 $1.90 $2.00 $2.00 22,157
2018-10-08 $1.94 $2.03 $1.94 $2.03 $2.03 6,864
2018-10-05 $2.02 $2.03 $1.99 $1.99 $1.99 1,432
2018-10-04 $1.98 $2.07 $1.76 $1.94 $1.94 4,638
2018-10-03 $1.97 $2.02 $1.97 $2.00 $2.00 58,675
2018-10-02 $2.05 $2.05 $1.95 $1.98 $1.98 2,601
2018-10-01 $2.00 $2.14 $2.00 $2.03 $2.03 11,709
2018-09-28 $2.01 $2.14 $2.00 $2.12 $2.12 15,824
2018-09-27 $1.95 $2.05 $1.90 $2.05 $2.05 32,010
2018-09-26 $1.71 $1.85 $1.71 $1.85 $1.85 35,732
2018-09-25 $1.67 $1.71 $1.60 $1.71 $1.71 10,861
2018-09-24 $1.64 $1.94 $1.41 $1.70 $1.70 126,526
2018-09-21 $1.70 $1.70 $1.50 $1.64 $1.64 223,130
2018-09-20 $1.74 $1.74 $1.65 $1.65 $1.65 15,782
2018-09-19 $1.80 $1.95 $1.65 $1.65 $1.65 70,224
2018-09-18 $1.95 $1.95 $1.67 $1.95 $1.95 5,218
2018-09-17 $1.86 $1.86 $1.75 $1.81 $1.81 12,627
2018-09-14 $1.85 $1.86 $1.85 $1.86 $1.86 5,020
2018-09-13 $1.89 $1.89 $1.89 $1.89 $1.89 255
2018-09-12 $1.89 $1.89 $1.89 $1.89 $1.89 2,097
2018-09-11 $1.94 $1.94 $1.94 $1.94 $1.94 400
2018-09-10 $1.86 $1.97 $1.85 $1.86 $1.86 6,159
2018-09-07 $2.01 $2.01 $1.86 $1.99 $1.99 3,382
2018-09-06 $1.90 $2.05 $1.80 $1.80 $1.80 46,500
2018-09-05 $1.90 $2.05 $1.85 $2.05 $2.05 16,253
2018-09-04 $1.92 $2.20 $1.90 $1.90 $1.90 11,465
2018-08-31 $2.37 $2.37 $1.85 $2.23 $2.23 50,548
2018-08-30 $1.99 $2.39 $1.99 $2.38 $2.38 6,215
2018-08-29 $1.99 $1.99 $1.99 $1.99 $1.99 500
2018-08-28 $1.78 $1.99 $1.78 $1.99 $1.99 12,472
2018-08-27 $1.75 $2.00 $1.70 $1.96 $1.96 14,845
2018-08-24 $1.93 $1.94 $1.75 $1.94 $1.94 11,981
2018-08-23 $1.88 $1.94 $1.85 $1.94 $1.94 3,246
2018-08-22 $1.94 $1.94 $1.94 $1.94 $1.94 3,370
2018-08-21 $1.99 $1.99 $1.86 $1.90 $1.90 28,411
2018-08-20 $2.20 $2.24 $1.86 $2.00 $2.00 11,464
2018-08-17 $1.95 $2.12 $1.95 $2.12 $2.12 8,263
2018-08-16 $1.95 $2.00 $1.95 $2.00 $2.00 11,356
2018-08-15 $2.01 $2.05 $1.65 $2.05 $2.05 66,762
2018-08-14 $2.30 $2.31 $2.07 $2.10 $2.10 33,144
2018-08-13 $2.36 $2.45 $2.32 $2.40 $2.40 49,215
2018-08-10 $2.41 $2.45 $2.40 $2.45 $2.45 2,725
2018-08-09 $2.46 $2.55 $2.33 $2.45 $2.45 19,308
2018-08-08 $2.61 $2.61 $2.50 $2.54 $2.54 27,507
2018-08-07 $2.64 $2.64 $2.64 $2.64 $2.64 32
2018-08-06 $2.64 $2.64 $2.64 $2.64 $2.64 1,500
2018-08-03 $2.60 $2.60 $2.60 $2.60 $2.60 200
2018-08-02 $2.65 $2.70 $2.59 $2.70 $2.70 477,480
2018-08-01 $2.69 $2.73 $2.63 $2.73 $2.73 3,304
2018-07-31 $2.70 $2.74 $2.50 $2.74 $2.74 21,412
2018-07-30 $2.80 $2.80 $2.72 $2.72 $2.72 3,187
2018-07-27 $2.75 $2.83 $2.75 $2.75 $2.75 1,978
2018-07-26 $2.76 $2.87 $2.75 $2.87 $2.87 2,922
2018-07-25 $2.87 $2.87 $2.87 $2.87 $2.87 1,011
2018-07-24 $2.85 $2.88 $2.76 $2.88 $2.88 2,637
2018-07-23 $2.74 $2.74 $2.69 $2.69 $2.69 9,180
2018-07-20 $2.90 $2.90 $2.72 $2.87 $2.87 1,439
2018-07-19 $2.85 $2.89 $2.71 $2.82 $2.82 6,610
2018-07-18 $2.86 $2.90 $2.86 $2.90 $2.90 940
2018-07-17 $2.85 $2.95 $2.75 $2.90 $2.90 20,054
2018-07-16 $2.91 $3.00 $2.75 $3.00 $3.00 13,875
2018-07-13 $3.03 $3.03 $3.03 $3.03 $3.03 700
2018-07-12 $3.00 $3.05 $3.00 $3.00 $3.00 835
2018-07-11 $3.00 $3.06 $2.71 $3.03 $3.03 7,682
2018-07-10 $3.00 $3.00 $3.00 $3.00 $3.00 101
2018-07-09 $2.80 $3.04 $2.80 $3.00 $3.00 9,613
2018-07-06 $2.90 $3.03 $2.80 $3.02 $3.02 12,102
2018-07-05 $3.05 $3.05 $2.91 $2.91 $2.91 1,901
2018-07-03 $2.88 $3.00 $2.76 $3.00 $3.00 17,907
2018-07-02 $3.00 $3.11 $3.00 $3.11 $3.11 1,303
2018-06-29 $3.09 $3.09 $3.02 $3.07 $3.07 4,598
2018-06-28 $2.89 $3.03 $2.81 $3.03 $3.03 12,158
2018-06-27 $3.01 $3.05 $2.89 $3.05 $3.05 23,290
2018-06-26 $3.03 $3.19 $3.00 $3.01 $3.01 8,950
2018-06-25 $3.19 $3.22 $3.00 $3.05 $3.05 46,741
2018-06-22 $3.25 $3.25 $3.10 $3.19 $3.19 6,379
2018-06-21 $3.00 $3.23 $2.90 $3.23 $3.23 24,124
2018-06-20 $2.90 $2.95 $2.90 $2.94 $2.94 14,203
2018-06-19 $2.99 $2.99 $2.98 $2.99 $2.99 1,438
2018-06-18 $3.00 $3.10 $2.82 $3.00 $3.00 20,057
2018-06-15 $2.99 $3.10 $2.94 $3.10 $3.10 28,547
2018-06-14 $2.99 $3.00 $2.95 $2.95 $2.95 4,823
2018-06-13 $3.00 $3.00 $2.60 $3.00 $3.00 12,473
2018-06-12 $3.00 $3.00 $2.89 $2.99 $2.99 7,397
2018-06-11 $2.80 $3.05 $2.80 $3.00 $3.00 11,359
2018-06-08 $3.00 $3.15 $3.00 $3.05 $3.05 9,041
2018-06-07 $3.00 $3.05 $2.80 $2.99 $2.99 7,671
2018-06-06 $2.85 $3.00 $2.80 $3.00 $3.00 6,788
2018-06-05 $2.75 $3.00 $2.75 $3.00 $3.00 2,214
2018-06-04 $2.65 $2.75 $2.35 $2.75 $2.75 5,954
2018-06-01 $2.68 $2.75 $2.59 $2.75 $2.75 8,119
2018-05-31 $2.70 $2.70 $2.70 $2.70 $2.70 300
2018-05-30 $2.70 $2.70 $2.70 $2.70 $2.70 2,027
2018-05-29 $2.70 $2.70 $2.69 $2.69 $2.69 4,048
2018-05-25 $2.37 $2.69 $2.37 $2.69 $2.69 19,237
2018-05-24 $2.36 $2.70 $2.36 $2.67 $2.67 12,351
2018-05-23 $2.35 $2.45 $2.35 $2.39 $2.39 18,800
2018-05-22 $2.20 $2.30 $2.18 $2.30 $2.30 441,480
2018-05-21 $2.20 $2.20 $2.20 $2.20 $2.20 2,400
2018-05-18 $2.15 $2.20 $2.15 $2.20 $2.20 18,611
2018-05-17 $2.17 $2.20 $2.14 $2.20 $2.20 6,548
2018-05-16 $2.13 $2.20 $2.13 $2.20 $2.20 1,118
2018-05-15 $2.18 $2.20 $2.14 $2.20 $2.20 30,374
2018-05-14 $2.11 $2.20 $2.10 $2.19 $2.19 7,181
2018-05-11 $2.08 $2.20 $2.07 $2.20 $2.20 4,247
2018-05-10 $2.19 $2.20 $2.11 $2.20 $2.20 28,845
2018-05-09 $2.19 $2.25 $2.07 $2.24 $2.24 46,050
2018-05-08 $2.30 $2.30 $2.20 $2.26 $2.26 24,900
2018-05-07 $2.22 $2.30 $2.22 $2.30 $2.30 216
2018-05-04 $2.35 $2.39 $2.22 $2.30 $2.30 71,652
2018-05-03 $2.40 $2.40 $2.40 $2.40 $2.40 0
2018-05-02 $2.40 $2.44 $2.31 $2.40 $2.40 5,400
2018-05-01 $2.45 $2.45 $2.45 $2.45 $2.45 82
2018-04-30 $2.40 $2.45 $2.40 $2.45 $2.45 2,500
2018-04-27 $2.43 $2.43 $2.40 $2.40 $2.40 30,111
2018-04-26 $2.42 $2.43 $2.42 $2.43 $2.43 27,565
2018-04-25 $2.43 $2.46 $2.38 $2.43 $2.43 27,185
2018-04-24 $2.42 $2.49 $2.40 $2.49 $2.49 171,603
2018-04-23 $2.48 $2.48 $2.38 $2.42 $2.42 1,755
2018-04-20 $2.50 $2.50 $2.50 $2.50 $2.50 23,200
2018-04-19 $2.50 $2.50 $2.50 $2.50 $2.50 14,200
2018-04-18 $2.50 $2.50 $2.38 $2.50 $2.50 70,501
2018-04-17 $2.40 $2.55 $2.40 $2.49 $2.49 163,951
2018-04-16 $2.45 $2.50 $2.22 $2.33 $2.33 116,131
2018-04-13 $2.45 $2.50 $2.45 $2.50 $2.50 5,816
2018-04-12 $2.50 $2.50 $2.45 $2.50 $2.50 2,600
2018-04-11 $2.50 $2.53 $2.50 $2.50 $2.50 3,458
2018-04-10 $2.55 $2.55 $2.55 $2.55 $2.55 859
2018-04-09 $2.58 $2.58 $2.55 $2.57 $2.57 6,607
2018-04-06 $2.56 $2.56 $2.56 $2.56 $2.56 0
2018-04-05 $2.60 $2.65 $2.56 $2.56 $2.56 18,331
2018-04-04 $2.65 $2.65 $2.55 $2.64 $2.64 112,297
2018-04-03 $2.70 $2.75 $2.65 $2.75 $2.75 4,315
2018-04-02 $2.67 $2.79 $2.67 $2.75 $2.75 2,901
2018-03-29 $2.62 $2.80 $2.62 $2.79 $2.79 15,500
2018-03-28 $2.69 $2.79 $2.55 $2.75 $2.75 13,961
2018-03-27 $2.66 $2.80 $2.66 $2.80 $2.80 3,231
2018-03-26 $2.80 $2.80 $2.80 $2.80 $2.80 74
2018-03-23 $2.80 $2.82 $2.66 $2.80 $2.80 18,516
2018-03-22 $2.90 $2.90 $2.71 $2.90 $2.90 23,433
2018-03-21 $2.89 $2.90 $2.89 $2.90 $2.90 1,000
2018-03-20 $2.86 $2.89 $2.80 $2.80 $2.80 12,164
2018-03-19 $2.86 $2.91 $2.86 $2.88 $2.88 1,220
2018-03-16 $2.98 $2.98 $2.85 $2.96 $2.96 23,622
2018-03-15 $3.00 $3.00 $2.99 $2.99 $2.99 10,450
2018-03-14 $3.03 $3.05 $3.01 $3.01 $3.01 118,533
2018-03-13 $3.10 $3.10 $3.00 $3.03 $3.03 16,184
2018-03-12 $3.20 $3.20 $3.20 $3.20 $3.20 118
2018-03-09 $3.01 $3.20 $3.01 $3.20 $3.20 11,081
2018-03-08 $3.06 $3.07 $3.00 $3.01 $3.01 1,300
2018-03-07 $3.04 $3.07 $3.01 $3.06 $3.06 11,978
2018-03-06 $3.13 $3.13 $3.01 $3.09 $3.09 6,753
2018-03-05 $3.13 $3.13 $3.13 $3.13 $3.13 180
2018-03-02 $3.17 $3.17 $3.17 $3.17 $3.17 206
2018-03-01 $3.13 $3.20 $3.13 $3.20 $3.20 3,592
2018-02-28 $3.15 $3.20 $3.12 $3.13 $3.13 6,350
2018-02-27 $3.12 $3.15 $3.12 $3.15 $3.15 3,402
2018-02-26 $3.14 $3.15 $3.12 $3.12 $3.12 1,527
2018-02-23 $3.12 $3.13 $3.12 $3.13 $3.13 837
2018-02-22 $3.10 $3.14 $3.00 $3.12 $3.12 22,356
2018-02-21 $3.12 $3.12 $3.10 $3.10 $3.10 1,513
2018-02-20 $3.05 $3.12 $3.00 $3.12 $3.12 10,206
2018-02-16 $3.15 $3.18 $3.05 $3.05 $3.05 2,570
2018-02-15 $3.19 $3.20 $3.05 $3.20 $3.20 7,856
2018-02-14 $3.06 $3.19 $3.06 $3.19 $3.19 3,388
2018-02-13 $3.05 $3.15 $2.95 $3.07 $3.07 47,886
2018-02-12 $3.05 $3.05 $3.05 $3.05 $3.05 2,206
2018-02-09 $3.08 $3.10 $3.05 $3.05 $3.05 2,714
2018-02-08 $3.10 $3.10 $3.05 $3.05 $3.05 7,872
2018-02-07 $3.06 $3.06 $3.05 $3.05 $3.05 1,221
2018-02-06 $3.05 $3.05 $3.05 $3.05 $3.05 460
2018-02-05 $3.15 $3.15 $3.05 $3.08 $3.08 5,752
2018-02-02 $3.30 $3.30 $3.15 $3.15 $3.15 171,222
2018-02-01 $3.40 $3.40 $3.30 $3.30 $3.30 10,543
2018-01-31 $3.30 $3.41 $3.26 $3.41 $3.41 3,989
2018-01-30 $3.26 $3.30 $3.26 $3.30 $3.30 942
2018-01-29 $3.38 $3.40 $3.26 $3.40 $3.40 11,429
2018-01-26 $3.45 $3.45 $3.35 $3.40 $3.40 30,403
2018-01-25 $3.50 $3.50 $3.38 $3.45 $3.45 24,419
2018-01-24 $3.60 $3.75 $3.60 $3.74 $3.74 1,579
2018-01-23 $3.38 $3.74 $3.38 $3.74 $3.74 22,991
2018-01-22 $3.74 $3.75 $3.74 $3.75 $3.75 23,868
2018-01-19 $3.73 $3.76 $3.73 $3.75 $3.75 13,469
2018-01-18 $3.72 $3.80 $3.51 $3.73 $3.73 17,989
2018-01-17 $3.73 $3.73 $3.73 $3.73 $3.73 533
2018-01-16 $3.81 $3.90 $3.73 $3.80 $3.80 18,503
2018-01-12 $3.77 $3.93 $3.73 $3.92 $3.92 15,551
2018-01-11 $3.83 $3.95 $3.77 $3.95 $3.95 22,179
2018-01-10 $3.86 $3.95 $3.86 $3.95 $3.95 1,500
2018-01-09 $3.86 $3.98 $3.75 $3.92 $3.92 24,590
2018-01-08 $3.81 $3.99 $3.80 $3.98 $3.98 9,886
2018-01-05 $3.81 $3.99 $3.81 $3.99 $3.99 12,142
2018-01-04 $4.00 $4.00 $3.81 $3.99 $3.99 11,537
2018-01-03 $3.85 $4.20 $3.85 $4.00 $4.00 37,401
2018-01-02 $3.71 $3.97 $3.70 $3.93 $3.93 8,518
2017-12-29 $3.88 $3.97 $3.70 $3.97 $3.97 19,288
2017-12-28 $3.86 $4.00 $3.85 $3.90 $3.90 11,491
2017-12-27 $3.70 $4.00 $3.70 $4.00 $4.00 21,741
2017-12-26 $3.55 $3.74 $3.52 $3.73 $3.73 21,913
2017-12-22 $3.40 $3.69 $3.35 $3.60 $3.60 47,751
2017-12-21 $3.50 $3.50 $3.31 $3.50 $3.50 59,401
2017-12-20 $3.19 $3.68 $2.89 $3.50 $3.50 51,361
2017-12-19 $3.30 $3.33 $3.30 $3.31 $3.31 13,997
2017-12-18 $3.34 $3.36 $3.13 $3.36 $3.36 116,822
2017-12-15 $3.25 $3.35 $3.21 $3.32 $3.32 6,783
2017-12-14 $3.27 $3.27 $3.21 $3.25 $3.25 14,308
2017-12-13 $3.38 $3.38 $3.22 $3.30 $3.30 64,365
2017-12-12 $3.38 $3.39 $3.38 $3.38 $3.38 1,101
2017-12-11 $3.23 $3.56 $3.23 $3.43 $3.43 27,185
2017-12-08 $3.56 $3.65 $3.47 $3.49 $3.49 8,182
2017-12-07 $3.40 $3.62 $3.40 $3.62 $3.62 17,776
2017-12-06 $3.30 $3.50 $3.23 $3.46 $3.46 29,319
2017-12-05 $3.37 $3.45 $3.25 $3.35 $3.35 20,647
2017-12-04 $3.43 $3.50 $3.11 $3.40 $3.40 143,708
2017-12-01 $3.63 $3.63 $3.30 $3.62 $3.62 119,416
2017-11-30 $3.68 $3.78 $3.40 $3.78 $3.78 41,735
2017-11-29 $3.70 $3.74 $3.69 $3.69 $3.69 8,897
2017-11-28 $3.71 $3.74 $3.71 $3.74 $3.74 1,000
2017-11-27 $3.75 $3.75 $3.67 $3.70 $3.70 9,993
2017-11-24 $3.66 $3.66 $3.66 $3.66 $3.66 300
2017-11-22 $3.75 $3.76 $3.65 $3.76 $3.76 12,964
2017-11-21 $3.75 $3.76 $3.75 $3.76 $3.76 728
2017-11-20 $3.80 $3.81 $3.75 $3.78 $3.78 3,213
2017-11-17 $3.72 $3.85 $3.72 $3.85 $3.85 6,420
2017-11-16 $3.84 $3.90 $3.80 $3.90 $3.90 2,270
2017-11-15 $3.80 $3.90 $3.75 $3.90 $3.90 22,042
2017-11-14 $3.90 $3.95 $3.90 $3.95 $3.95 800
2017-11-13 $3.89 $3.90 $3.75 $3.90 $3.90 7,420
2017-11-10 $3.85 $3.99 $3.85 $3.90 $3.90 20,690
2017-11-09 $4.00 $4.00 $3.80 $3.85 $3.85 36,817
2017-11-08 $3.92 $4.12 $3.70 $4.00 $4.00 20,818
2017-11-07 $3.75 $3.95 $3.75 $3.95 $3.95 28,759
2017-11-06 $3.85 $3.85 $3.59 $3.80 $3.80 36,307
2017-11-03 $3.90 $3.90 $3.86 $3.88 $3.88 2,727
2017-11-02 $3.95 $3.95 $3.90 $3.90 $3.90 15,759
2017-11-01 $4.08 $4.08 $3.92 $3.97 $3.97 6,996
2017-10-31 $3.95 $4.09 $3.91 $4.05 $4.05 14,825
2017-10-30 $3.95 $4.06 $3.86 $4.00 $4.00 30,046
2017-10-27 $3.90 $4.18 $3.90 $4.05 $4.05 54,867
2017-10-26 $3.90 $3.97 $3.81 $3.89 $3.89 9,141
2017-10-25 $4.04 $4.04 $3.90 $4.00 $4.00 7,819
2017-10-24 $4.02 $4.09 $3.95 $4.00 $4.00 108,157
2017-10-23 $4.05 $4.08 $4.01 $4.02 $4.02 8,837
2017-10-20 $4.00 $4.10 $3.83 $4.10 $4.10 122,996
2017-10-19 $4.12 $4.16 $3.98 $4.16 $4.16 19,304
2017-10-18 $4.20 $4.20 $3.86 $4.12 $4.12 40,452
2017-10-17 $4.15 $4.24 $4.00 $4.13 $4.13 24,351
2017-10-16 $4.15 $4.25 $3.65 $4.20 $4.20 62,777
2017-10-13 $3.50 $4.20 $3.50 $4.15 $4.15 227,976
2017-10-12 $2.90 $3.60 $2.70 $3.50 $3.50 222,390
2017-10-11 $2.46 $2.50 $2.45 $2.50 $2.50 173,829
2017-10-10 $2.45 $2.50 $2.42 $2.48 $2.48 139,244
2017-10-09 $2.59 $2.60 $2.44 $2.45 $2.45 10,951
2017-10-06 $2.50 $2.55 $2.45 $2.45 $2.45 4,120
2017-10-05 $2.19 $2.50 $2.19 $2.45 $2.45 38,026
2017-10-04 $2.00 $2.22 $2.00 $2.20 $2.20 7,733
2017-10-03 $1.99 $2.10 $1.86 $2.10 $2.10 308,859
2017-10-02 $1.88 $1.99 $1.80 $1.97 $1.97 232,972
2017-09-29 $1.83 $1.94 $1.66 $1.85 $1.85 214,090
2017-09-28 $1.91 $1.91 $1.75 $1.81 $1.81 261,013
2017-09-27 $1.85 $1.94 $1.76 $1.85 $1.85 153,048
2017-09-26 $1.92 $1.92 $1.79 $1.90 $1.90 4,987
2017-09-25 $1.93 $1.95 $1.76 $1.88 $1.88 54,740
2017-09-22 $2.00 $2.00 $1.90 $1.99 $1.99 2,575
2017-09-21 $1.92 $2.00 $1.92 $2.00 $2.00 10,850
2017-09-20 $1.92 $2.00 $1.92 $2.00 $2.00 6,380
2017-09-19 $2.01 $2.01 $1.85 $2.00 $2.00 27,433
2017-09-18 $2.23 $2.23 $2.00 $2.00 $2.00 123,048
2017-09-15 $2.28 $2.29 $2.05 $2.22 $2.22 306,408
2017-09-14 $2.26 $2.33 $2.19 $2.25 $2.25 55,747
2017-09-13 $2.50 $2.60 $2.27 $2.30 $2.30 108,027
2017-09-12 $2.50 $2.54 $2.50 $2.50 $2.50 8,704
2017-09-11 $2.65 $2.65 $2.25 $2.55 $2.55 23,421
2017-09-08 $2.55 $2.55 $2.48 $2.55 $2.55 6,581
2017-09-07 $2.55 $2.65 $2.50 $2.65 $2.65 21,643
2017-09-06 $2.59 $2.65 $2.47 $2.65 $2.65 1,831
2017-09-05 $2.64 $2.75 $2.46 $2.65 $2.65 15,620
2017-09-01 $2.62 $2.76 $2.47 $2.70 $2.70 5,580
2017-08-31 $2.75 $2.79 $2.47 $2.75 $2.75 8,493
2017-08-30 $2.56 $2.79 $2.46 $2.79 $2.79 4,722
2017-08-29 $2.70 $2.80 $2.61 $2.80 $2.80 6,407
2017-08-28 $2.80 $2.91 $2.50 $2.80 $2.80 20,978
2017-08-25 $2.94 $2.94 $2.78 $2.91 $2.91 2,655
2017-08-24 $2.94 $2.94 $2.71 $2.89 $2.89 4,890
2017-08-23 $2.93 $2.93 $2.69 $2.91 $2.91 4,610
2017-08-22 $2.77 $2.94 $2.77 $2.85 $2.85 1,865
2017-08-21 $2.80 $2.85 $2.69 $2.85 $2.85 10,716
2017-08-18 $2.85 $3.00 $2.71 $2.85 $2.85 13,270
2017-08-17 $3.02 $3.02 $2.85 $3.00 $3.00 1,588
2017-08-16 $2.81 $3.00 $2.70 $3.00 $3.00 48,882
2017-08-15 $3.07 $3.07 $3.00 $3.00 $3.00 3,353
2017-08-14 $3.00 $3.05 $3.00 $3.05 $3.05 1,921
2017-08-11 $3.02 $3.07 $3.00 $3.05 $3.05 2,632
2017-08-10 $3.07 $3.10 $3.07 $3.07 $3.07 2,604
2017-08-09 $3.10 $3.14 $3.07 $3.07 $3.07 3,418
2017-08-08 $3.00 $3.15 $3.00 $3.10 $3.10 22,220
2017-08-07 $3.25 $3.44 $2.52 $3.14 $3.14 19,730
2017-08-04 $3.50 $3.50 $3.32 $3.35 $3.35 2,440
2017-08-03 $3.25 $3.50 $3.24 $3.45 $3.45 38,858
2017-08-02 $3.24 $3.25 $3.24 $3.25 $3.25 3,838
2017-08-01 $3.18 $3.24 $3.17 $3.24 $3.24 2,596
2017-07-31 $3.15 $3.24 $3.10 $3.24 $3.24 7,250
2017-07-28 $3.24 $3.24 $3.00 $3.15 $3.15 21,622
2017-07-27 $3.15 $3.24 $2.90 $3.24 $3.24 12,172
2017-07-26 $2.89 $3.15 $2.63 $3.15 $3.15 8,356
2017-07-25 $2.85 $2.89 $2.60 $2.89 $2.89 12,115
2017-07-24 $2.62 $2.85 $2.62 $2.76 $2.76 2,234
2017-07-21 $2.80 $2.90 $2.80 $2.85 $2.85 1,801
2017-07-20 $2.65 $2.90 $2.65 $2.80 $2.80 2,640
2017-07-19 $2.95 $2.95 $2.80 $2.90 $2.90 10,721
2017-07-18 $2.88 $2.95 $2.59 $2.95 $2.95 7,299
2017-07-17 $2.90 $3.15 $2.89 $2.95 $2.95 30,428
2017-07-14 $2.90 $2.99 $2.90 $2.96 $2.96 9,458
2017-07-13 $3.05 $3.09 $2.87 $2.98 $2.98 50,925
2017-07-12 $3.15 $3.19 $3.01 $3.10 $3.10 7,100
2017-07-11 $3.15 $3.25 $3.00 $3.25 $3.25 30,616
2017-07-10 $3.35 $3.35 $3.06 $3.20 $3.20 22,738
2017-07-07 $3.38 $3.40 $3.30 $3.40 $3.40 5,087
2017-07-06 $3.44 $3.44 $3.20 $3.40 $3.40 3,499
2017-07-05 $3.44 $3.44 $3.40 $3.40 $3.40 215
2017-07-03 $3.45 $3.45 $3.45 $3.45 $3.45 97
2017-06-30 $3.45 $3.45 $3.38 $3.45 $3.45 3,432
2017-06-29 $3.40 $3.45 $3.35 $3.40 $3.40 23,681
2017-06-28 $3.50 $3.50 $3.39 $3.45 $3.45 2,035
2017-06-27 $3.55 $3.55 $3.50 $3.50 $3.50 7,611
2017-06-26 $3.40 $3.40 $3.37 $3.40 $3.40 3,885
2017-06-23 $3.48 $3.48 $3.30 $3.47 $3.47 41,302
2017-06-22 $3.48 $3.48 $3.40 $3.47 $3.47 10,136
2017-06-21 $3.55 $3.55 $3.21 $3.45 $3.45 20,925
2017-06-20 $3.51 $3.53 $3.47 $3.52 $3.52 2,961
2017-06-19 $3.35 $3.58 $3.35 $3.55 $3.55 7,126
2017-06-16 $3.36 $3.59 $3.35 $3.59 $3.59 1,258
2017-06-15 $3.66 $3.81 $3.32 $3.57 $3.57 61,500
2017-06-14 $3.55 $3.70 $3.55 $3.60 $3.60 1,280
2017-06-13 $3.55 $3.60 $3.55 $3.60 $3.60 7,414
2017-06-12 $3.49 $3.85 $3.29 $3.55 $3.55 7,789
2017-06-09 $3.48 $3.48 $3.32 $3.45 $3.45 9,562
2017-06-08 $3.57 $3.57 $3.30 $3.49 $3.49 6,820
2017-06-07 $3.67 $3.67 $3.36 $3.64 $3.64 12,899
2017-06-06 $3.78 $3.80 $3.67 $3.68 $3.68 5,689
2017-06-05 $3.82 $3.85 $3.26 $3.85 $3.85 27,619
2017-06-02 $3.78 $3.96 $3.54 $3.87 $3.87 23,668
2017-06-01 $4.05 $4.05 $3.65 $3.95 $3.95 26,217
2017-05-31 $4.01 $4.11 $3.86 $4.05 $4.05 103,038
2017-05-30 $4.08 $4.10 $4.00 $4.10 $4.10 2,310
2017-05-26 $4.12 $4.12 $4.12 $4.12 $4.12 5,086
2017-05-25 $4.12 $4.20 $3.95 $4.06 $4.06 7,200
2017-05-24 $4.20 $4.20 $4.12 $4.12 $4.12 2,376
2017-05-23 $4.14 $4.18 $4.06 $4.18 $4.18 10,862
2017-05-22 $4.20 $4.22 $3.88 $4.18 $4.18 14,900
2017-05-19 $4.13 $4.25 $4.13 $4.24 $4.24 70,029
2017-05-18 $4.17 $4.20 $4.07 $4.20 $4.20 3,020
2017-05-17 $4.20 $4.22 $4.18 $4.22 $4.22 5,550
2017-05-16 $4.17 $4.17 $4.15 $4.15 $4.15 863
2017-05-15 $4.18 $4.20 $4.18 $4.20 $4.20 2,164
2017-05-12 $4.20 $4.20 $4.20 $4.20 $4.20 400
2017-05-11 $4.15 $4.21 $4.15 $4.20 $4.20 3,232
2017-05-10 $4.20 $4.20 $4.10 $4.20 $4.20 9,690
2017-05-09 $4.19 $4.19 $4.19 $4.19 $4.19 384
2017-05-08 $4.08 $4.20 $4.08 $4.20 $4.20 4,145
2017-05-05 $4.18 $4.20 $4.14 $4.20 $4.20 1,400
2017-05-04 $4.20 $4.20 $4.08 $4.20 $4.20 5,988
2017-05-03 $4.23 $4.25 $4.20 $4.20 $4.20 5,562
2017-05-02 $4.22 $4.25 $4.20 $4.25 $4.25 2,221
2017-05-01 $4.34 $4.34 $4.25 $4.25 $4.25 1,515
2017-04-28 $4.21 $4.34 $4.21 $4.34 $4.34 5,665
2017-04-27 $4.31 $4.35 $4.07 $4.33 $4.33 17,818
2017-04-26 $4.36 $4.36 $4.31 $4.31 $4.31 3,491
2017-04-25 $4.33 $4.38 $4.26 $4.30 $4.30 44,061
2017-04-24 $4.35 $4.38 $4.31 $4.35 $4.35 6,894
2017-04-21 $4.40 $4.40 $4.40 $4.40 $4.40 133
2017-04-20 $4.35 $4.39 $4.35 $4.39 $4.39 300
2017-04-19 $4.31 $4.45 $4.31 $4.31 $4.31 3,040
2017-04-18 $4.31 $4.39 $4.31 $4.31 $4.31 9,687
2017-04-17 $4.40 $4.43 $4.30 $4.30 $4.30 8,958
2017-04-13 $4.39 $4.40 $4.39 $4.40 $4.40 612
2017-04-12 $4.38 $4.41 $4.38 $4.40 $4.40 1,207
2017-04-11 $4.45 $4.46 $4.39 $4.43 $4.43 3,068
2017-04-10 $4.49 $4.49 $4.45 $4.49 $4.49 2,307
2017-04-07 $4.39 $4.49 $4.39 $4.49 $4.49 5,111
2017-04-06 $4.40 $4.50 $4.35 $4.50 $4.50 8,410
2017-04-05 $4.38 $4.49 $4.28 $4.49 $4.49 43,771
2017-04-04 $4.50 $4.50 $4.25 $4.40 $4.40 46,597
2017-04-03 $4.45 $4.48 $4.42 $4.45 $4.45 10,080
2017-03-31 $4.45 $4.49 $4.45 $4.45 $4.45 6,481
2017-03-30 $4.37 $4.50 $4.35 $4.43 $4.43 11,236
2017-03-29 $4.38 $4.42 $4.38 $4.38 $4.38 4,983
2017-03-28 $4.46 $4.46 $4.32 $4.38 $4.38 18,251
2017-03-27 $4.44 $4.50 $4.43 $4.44 $4.44 12,160
2017-03-24 $4.45 $4.46 $4.45 $4.46 $4.46 1,637
2017-03-23 $4.47 $4.50 $4.46 $4.46 $4.46 2,142
2017-03-22 $4.48 $4.48 $4.46 $4.46 $4.46 728
2017-03-21 $4.43 $4.44 $4.43 $4.44 $4.44 2,553
2017-03-20 $4.46 $4.51 $4.45 $4.50 $4.50 33,155
2017-03-17 $4.45 $4.50 $4.45 $4.50 $4.50 26,878
2017-03-16 $5.03 $5.03 $4.01 $4.45 $4.45 113,537
2017-03-15 $4.94 $5.09 $4.94 $5.05 $5.05 21,690
2017-03-14 $4.93 $4.93 $4.93 $4.93 $4.93 2,095
2017-03-13 $4.80 $4.93 $4.75 $4.92 $4.92 19,423
2017-03-10 $4.80 $4.95 $4.80 $4.90 $4.90 13,729
2017-03-09 $4.95 $4.98 $4.90 $4.91 $4.91 3,907
2017-03-08 $4.95 $5.10 $4.95 $4.95 $4.95 9,320
2017-03-07 $5.05 $5.05 $4.95 $4.95 $4.95 1,653
2017-03-06 $5.10 $5.13 $4.95 $5.00 $5.00 20,354
2017-03-03 $5.10 $5.10 $5.02 $5.05 $5.05 15,422
2017-03-02 $5.09 $5.10 $5.00 $5.10 $5.10 8,779
2017-03-01 $5.15 $5.18 $5.06 $5.07 $5.07 7,461
2017-02-28 $5.01 $5.19 $5.00 $5.15 $5.15 35,185
2017-02-27 $5.15 $5.20 $5.01 $5.20 $5.20 9,626
2017-02-24 $5.36 $5.36 $5.09 $5.20 $5.20 14,264
2017-02-23 $5.22 $5.29 $5.22 $5.29 $5.29 1,406
2017-02-22 $5.10 $5.28 $5.09 $5.20 $5.20 18,442
2017-02-21 $5.15 $5.17 $5.00 $5.17 $5.17 8,397
2017-02-17 $5.11 $5.15 $5.10 $5.10 $5.10 11,710
2017-02-16 $4.99 $5.10 $4.96 $5.10 $5.10 58,691
2017-02-15 $4.96 $5.00 $4.96 $4.99 $4.99 5,302
2017-02-14 $5.00 $5.01 $4.95 $4.96 $4.96 22,443
2017-02-13 $5.07 $5.09 $4.90 $5.07 $5.07 9,354
2017-02-10 $4.97 $5.08 $4.97 $5.08 $5.08 10,236
2017-02-09 $4.87 $5.10 $4.80 $5.10 $5.10 17,551
2017-02-08 $4.93 $5.07 $4.87 $5.05 $5.05 10,442
2017-02-07 $5.02 $5.02 $4.95 $4.95 $4.95 2,491
2017-02-06 $5.05 $5.07 $4.71 $5.01 $5.01 23,265
2017-02-03 $5.07 $5.08 $4.97 $5.05 $5.05 15,619
2017-02-02 $5.08 $5.11 $5.03 $5.03 $5.03 21,410
2017-02-01 $5.06 $5.14 $5.03 $5.10 $5.10 8,162
2017-01-31 $5.14 $5.15 $5.09 $5.09 $5.09 13,786
2017-01-30 $5.16 $5.16 $5.14 $5.14 $5.14 13,108
2017-01-27 $5.04 $5.16 $5.03 $5.15 $5.15 48,870
2017-01-26 $5.20 $5.20 $5.02 $5.03 $5.03 28,410
2017-01-25 $5.30 $5.30 $5.15 $5.20 $5.20 36,600
2017-01-24 $5.32 $5.32 $5.15 $5.31 $5.31 21,505
2017-01-23 $5.35 $5.36 $5.23 $5.33 $5.33 17,391
2017-01-20 $5.39 $5.40 $5.25 $5.35 $5.35 46,260
2017-01-19 $5.30 $5.40 $5.30 $5.38 $5.38 170,750
2017-01-18 $5.27 $5.30 $5.24 $5.30 $5.30 19,882
2017-01-17 $5.16 $5.40 $5.10 $5.25 $5.25 98,251
2017-01-13 $5.18 $5.18 $5.15 $5.15 $5.15 18,646
2017-01-12 $5.16 $5.18 $5.16 $5.18 $5.18 11,393
2017-01-11 $5.16 $5.18 $5.11 $5.16 $5.16 18,772
2017-01-10 $4.97 $5.24 $4.97 $5.16 $5.16 59,633
2017-01-09 $5.00 $5.00 $4.95 $4.95 $4.95 19,586
2017-01-06 $4.99 $5.00 $4.91 $4.98 $4.98 178,832
2017-01-05 $4.97 $5.00 $4.97 $5.00 $5.00 3,442
2017-01-04 $4.93 $5.01 $4.93 $4.98 $4.98 44,031
2017-01-03 $4.73 $4.95 $4.73 $4.95 $4.95 46,451
2016-12-30 $4.63 $4.83 $4.60 $4.72 $4.72 18,133
2016-12-29 $4.61 $4.70 $4.59 $4.68 $4.68 49,311
2016-12-28 $4.60 $4.75 $4.56 $4.59 $4.59 34,471
2016-12-27 $4.59 $4.62 $4.55 $4.61 $4.61 23,588
2016-12-23 $4.65 $4.65 $4.56 $4.61 $4.61 34,137
2016-12-22 $4.63 $4.70 $4.62 $4.66 $4.66 35,711
2016-12-21 $4.62 $4.63 $4.59 $4.59 $4.59 18,211
2016-12-20 $4.60 $4.75 $4.60 $4.62 $4.62 43,004
2016-12-19 $4.60 $4.61 $4.58 $4.58 $4.58 2,322
2016-12-16 $4.55 $4.59 $4.51 $4.59 $4.59 227,313
2016-12-15 $4.64 $4.64 $4.50 $4.50 $4.50 126,696
2016-12-14 $4.63 $4.65 $4.60 $4.63 $4.63 57,519
2016-12-13 $4.58 $4.74 $4.58 $4.63 $4.63 138,517
2016-12-12 $4.71 $4.71 $4.45 $4.59 $4.59 129,060
2016-12-09 $4.40 $4.75 $4.40 $4.70 $4.70 101,848
2016-12-08 $4.30 $4.46 $4.30 $4.40 $4.40 38,445
2016-12-07 $3.90 $4.45 $3.90 $4.30 $4.30 106,751
2016-12-06 $3.74 $3.90 $3.74 $3.90 $3.90 17,900
2016-12-05 $3.65 $3.71 $3.40 $3.71 $3.71 55,802
2016-12-02 $3.72 $3.75 $3.60 $3.69 $3.69 27,201
2016-12-01 $3.71 $3.75 $3.70 $3.73 $3.73 11,895
2016-11-30 $3.79 $3.79 $3.69 $3.72 $3.72 27,599
2016-11-29 $3.65 $3.81 $3.64 $3.75 $3.75 38,903
2016-11-28 $3.51 $3.67 $3.51 $3.65 $3.65 75,985
2016-11-25 $3.65 $3.65 $3.60 $3.60 $3.60 3,616
2016-11-23 $3.66 $3.66 $3.62 $3.64 $3.64 11,971
2016-11-22 $3.66 $3.67 $3.64 $3.65 $3.65 17,387
2016-11-21 $3.73 $3.73 $3.65 $3.67 $3.67 10,299
2016-11-18 $3.69 $3.70 $3.66 $3.67 $3.67 12,836
2016-11-17 $3.70 $3.71 $3.69 $3.70 $3.70 14,832
2016-11-16 $3.74 $3.75 $3.70 $3.70 $3.70 5,942
2016-11-15 $3.80 $3.89 $3.73 $3.74 $3.74 61,473
2016-11-14 $3.57 $3.89 $3.57 $3.80 $3.80 36,158
2016-11-11 $3.45 $3.57 $3.31 $3.56 $3.56 191,469
2016-11-10 $3.52 $3.52 $3.39 $3.44 $3.44 51,607
2016-11-09 $3.38 $3.54 $3.28 $3.45 $3.45 18,618
2016-11-08 $3.40 $3.43 $3.35 $3.40 $3.40 15,681
2016-11-07 $3.38 $3.41 $3.20 $3.40 $3.40 38,454
2016-11-04 $3.45 $3.46 $3.32 $3.38 $3.38 19,187
2016-11-03 $3.59 $3.59 $2.90 $3.40 $3.40 30,022
2016-11-02 $3.63 $3.63 $3.58 $3.59 $3.59 11,234
2016-11-01 $3.71 $3.71 $3.63 $3.63 $3.63 7,348
2016-10-31 $3.60 $3.89 $3.60 $3.70 $3.70 26,882
2016-10-28 $3.52 $3.64 $3.52 $3.64 $3.64 5,253
2016-10-27 $3.57 $3.57 $3.53 $3.57 $3.57 19,420
2016-10-26 $3.65 $3.65 $3.50 $3.60 $3.60 18,975
2016-10-25 $3.69 $3.69 $3.65 $3.66 $3.66 2,320
2016-10-24 $3.76 $3.89 $3.68 $3.75 $3.75 7,025
2016-10-21 $3.67 $3.68 $3.67 $3.67 $3.67 2,728
2016-10-20 $3.70 $3.70 $3.62 $3.67 $3.67 11,187
2016-10-19 $3.68 $3.80 $3.60 $3.76 $3.76 15,071
2016-10-18 $3.71 $3.73 $3.66 $3.68 $3.68 21,022
2016-10-17 $3.83 $3.83 $3.71 $3.76 $3.76 8,616
2016-10-14 $3.89 $3.89 $3.80 $3.80 $3.80 9,463
2016-10-13 $3.70 $3.84 $3.60 $3.84 $3.84 66,571
2016-10-12 $3.75 $3.80 $3.74 $3.74 $3.74 17,807
2016-10-11 $3.80 $3.80 $3.75 $3.80 $3.80 10,115
2016-10-10 $3.87 $3.88 $3.80 $3.85 $3.85 26,946
2016-10-07 $3.92 $3.92 $3.86 $3.87 $3.87 22,071
2016-10-06 $3.93 $3.95 $3.92 $3.92 $3.92 23,028
2016-10-05 $3.99 $3.99 $3.94 $3.94 $3.94 95,560
2016-10-04 $4.05 $4.05 $3.95 $3.95 $3.95 62,841
2016-10-03 $4.17 $4.17 $4.05 $4.12 $4.12 14,394
2016-09-30 $4.00 $4.24 $4.00 $4.16 $4.16 226,370
2016-09-29 $4.82 $4.82 $3.61 $4.00 $4.00 574,303
2016-09-28 $4.73 $4.93 $4.73 $4.85 $4.85 14,267
2016-09-27 $4.83 $4.85 $4.73 $4.75 $4.75 17,511
2016-09-26 $4.72 $4.93 $4.72 $4.80 $4.80 46,517
2016-09-23 $4.79 $4.81 $4.65 $4.72 $4.72 14,755
2016-09-22 $4.55 $4.85 $4.55 $4.82 $4.82 16,279
2016-09-21 $4.41 $4.70 $4.41 $4.60 $4.60 26,808
2016-09-20 $4.48 $4.65 $4.25 $4.40 $4.40 44,857
2016-09-19 $4.91 $4.91 $4.33 $4.78 $4.78 64,409
2016-09-16 $4.90 $4.95 $4.78 $4.91 $4.91 51,082
2016-09-15 $4.85 $4.98 $4.84 $4.97 $4.97 38,292
2016-09-14 $4.86 $4.94 $4.81 $4.85 $4.85 59,723
2016-09-13 $4.88 $4.95 $4.85 $4.85 $4.85 29,734
2016-09-12 $4.93 $4.99 $4.81 $4.85 $4.85 30,707
2016-09-09 $4.90 $5.00 $4.82 $5.00 $5.00 64,072
2016-09-08 $4.83 $4.90 $4.70 $4.90 $4.90 70,143
2016-09-07 $5.00 $5.01 $4.81 $4.90 $4.90 38,269
2016-09-06 $5.00 $5.10 $5.00 $5.01 $5.01 30,975
2016-09-02 $5.00 $5.08 $5.00 $5.00 $5.00 8,787
2016-09-01 $5.01 $5.06 $5.00 $5.00 $5.00 23,785
2016-08-31 $5.00 $5.02 $5.00 $5.00 $5.00 84,335
2016-08-30 $4.92 $5.16 $4.92 $5.00 $5.00 150,282
2016-08-29 $4.72 $5.05 $4.53 $5.00 $5.00 242,335
2016-08-26 $4.68 $4.79 $4.68 $4.76 $4.76 20,451
2016-08-25 $4.57 $4.66 $4.57 $4.62 $4.62 43,578
2016-08-24 $4.54 $4.70 $4.54 $4.65 $4.65 70,248
2016-08-23 $4.49 $4.54 $4.38 $4.52 $4.52 32,486
2016-08-22 $4.30 $4.50 $4.30 $4.36 $4.36 19,051
2016-08-19 $4.31 $4.39 $4.30 $4.35 $4.35 3,061
2016-08-18 $4.18 $4.37 $4.18 $4.33 $4.33 19,619
2016-08-17 $4.25 $4.27 $4.11 $4.20 $4.20 6,036
2016-08-16 $4.10 $4.30 $4.10 $4.30 $4.30 3,937
2016-08-15 $4.28 $4.39 $4.10 $4.15 $4.15 19,593
2016-08-12 $4.20 $4.55 $4.00 $4.30 $4.30 32,630
2016-08-11 $4.19 $4.45 $4.19 $4.40 $4.40 104,096
2016-08-10 $4.03 $4.41 $3.99 $4.18 $4.18 12,337
2016-08-09 $4.03 $4.09 $3.99 $4.09 $4.09 56,775
2016-08-08 $3.76 $4.10 $3.76 $4.05 $4.05 29,699
2016-08-05 $3.55 $3.99 $3.50 $3.91 $3.91 38,923
2016-08-04 $3.65 $3.69 $3.55 $3.60 $3.60 10,585
2016-08-03 $3.71 $3.73 $3.60 $3.65 $3.65 10,683
2016-08-02 $3.88 $3.88 $3.71 $3.75 $3.75 16,035
2016-08-01 $3.85 $3.92 $3.85 $3.88 $3.88 11,307
2016-07-29 $3.98 $3.98 $3.77 $3.89 $3.89 21,423
2016-07-28 $3.89 $4.13 $3.89 $3.95 $3.95 19,164
2016-07-27 $3.95 $4.34 $3.85 $3.85 $3.85 77,468
2016-07-26 $3.95 $3.99 $3.93 $3.95 $3.95 40,921
2016-07-25 $3.65 $3.95 $3.65 $3.92 $3.92 55,434
2016-07-22 $3.65 $3.66 $3.55 $3.66 $3.66 23,641
2016-07-21 $3.52 $3.75 $3.51 $3.65 $3.65 120,923
2016-07-20 $3.45 $3.52 $3.45 $3.52 $3.52 24,064
2016-07-19 $3.45 $3.49 $3.45 $3.46 $3.46 12,282
2016-07-18 $3.45 $3.49 $3.40 $3.49 $3.49 44,860
2016-07-15 $3.40 $3.49 $3.36 $3.42 $3.42 22,872
2016-07-14 $3.00 $3.49 $3.00 $3.40 $3.40 272,136
2016-07-13 $3.36 $3.39 $3.00 $3.00 $3.00 77,691
2016-07-12 $3.14 $3.42 $3.12 $3.34 $3.34 188,509
2016-07-11 $2.52 $3.26 $2.52 $3.09 $3.09 572,666
2016-07-08 $2.25 $2.79 $2.25 $2.50 $2.50 212,220
2016-07-07 $2.20 $2.25 $2.16 $2.24 $2.24 23,741
2016-07-06 $2.18 $2.20 $2.16 $2.19 $2.19 14,597
2016-07-05 $2.17 $2.25 $2.16 $2.18 $2.18 38,687
2016-07-01 $2.14 $2.16 $2.01 $2.16 $2.16 11,729
2016-06-30 $2.10 $2.15 $2.05 $2.13 $2.13 21,808
2016-06-29 $2.10 $2.10 $2.05 $2.10 $2.10 20,812
2016-06-28 $1.92 $2.10 $1.92 $2.10 $2.10 50,581
2016-06-27 $1.90 $1.92 $1.85 $1.90 $1.90 24,689
2016-06-24 $1.95 $1.97 $1.90 $1.90 $1.90 16,881
2016-06-23 $1.99 $1.99 $1.90 $1.95 $1.95 29,540
2016-06-22 $1.90 $1.99 $1.90 $1.99 $1.99 33,748
2016-06-21 $1.83 $1.94 $1.83 $1.94 $1.94 22,960
2016-06-20 $1.81 $1.85 $1.81 $1.83 $1.83 30,832
2016-06-17 $1.77 $1.85 $1.77 $1.81 $1.81 23,758
2016-06-16 $1.75 $1.79 $1.75 $1.79 $1.79 64,947
2016-06-15 $1.77 $1.79 $1.65 $1.79 $1.79 15,877
2016-06-14 $1.82 $1.86 $1.75 $1.77 $1.77 79,771
2016-06-13 $1.93 $1.93 $1.80 $1.91 $1.91 39,224
2016-06-10 $1.95 $1.95 $1.94 $1.94 $1.94 29,716
2016-06-09 $2.05 $2.06 $1.93 $1.94 $1.94 55,408
2016-06-08 $1.90 $2.06 $1.90 $2.05 $2.05 93,683
2016-06-07 $1.80 $1.95 $1.79 $1.90 $1.90 61,023
2016-06-06 $1.74 $1.76 $1.72 $1.75 $1.75 77,872
2016-06-03 $1.80 $1.87 $1.71 $1.75 $1.75 40,915
2016-06-02 $1.73 $1.94 $1.73 $1.80 $1.80 80,803
2016-06-01 $1.74 $1.75 $1.72 $1.73 $1.73 5,792
2016-05-31 $1.85 $1.85 $1.73 $1.74 $1.74 21,587
2016-05-27 $1.84 $1.85 $1.84 $1.84 $1.84 2,879
2016-05-26 $1.85 $1.85 $1.84 $1.84 $1.84 109,981
2016-05-25 $1.84 $1.85 $1.84 $1.84 $1.84 6,888
2016-05-24 $1.83 $1.85 $1.83 $1.84 $1.84 12,972
2016-05-23 $1.80 $1.85 $1.77 $1.82 $1.82 11,008
2016-05-20 $1.77 $1.82 $1.76 $1.77 $1.77 26,483
2016-05-19 $1.75 $1.88 $1.75 $1.80 $1.80 13,656
2016-05-18 $1.82 $1.83 $1.75 $1.80 $1.80 18,079
2016-05-17 $1.89 $1.89 $1.80 $1.80 $1.80 9,454
2016-05-16 $1.86 $2.00 $1.73 $1.80 $1.80 56,756
2016-05-13 $2.00 $2.00 $1.77 $1.85 $1.85 69,772
2016-05-12 $1.90 $2.00 $1.78 $1.99 $1.99 161,711
2016-05-11 $1.71 $1.99 $1.63 $1.80 $1.80 316,030
2016-05-10 $2.27 $2.27 $1.56 $1.75 $1.75 537,034
2016-05-09 $2.29 $2.29 $2.27 $2.27 $2.27 39,339
2016-05-06 $2.29 $2.29 $2.28 $2.28 $2.28 8,524
2016-05-05 $2.31 $2.48 $2.29 $2.29 $2.29 27,042
2016-05-04 $2.27 $2.31 $2.27 $2.31 $2.31 41,004
2016-05-03 $2.26 $2.32 $2.26 $2.30 $2.30 81,128
2016-05-02 $2.28 $2.31 $2.25 $2.31 $2.31 80,783
2016-04-29 $2.28 $2.31 $2.28 $2.31 $2.31 31,151
2016-04-28 $2.26 $2.27 $2.25 $2.27 $2.27 78,180
2016-04-27 $2.26 $2.26 $2.25 $2.26 $2.26 27,635
2016-04-26 $2.27 $2.28 $2.25 $2.25 $2.25 55,920
2016-04-25 $2.26 $2.28 $2.20 $2.28 $2.28 97,239
2016-04-22 $2.29 $2.30 $2.27 $2.28 $2.28 43,681
2016-04-21 $2.30 $2.32 $2.27 $2.28 $2.28 102,318
2016-04-20 $2.32 $2.34 $2.30 $2.32 $2.32 41,282
2016-04-19 $2.28 $2.35 $2.28 $2.30 $2.30 188,715
2016-04-18 $2.30 $2.32 $2.27 $2.29 $2.29 150,530
2016-04-15 $2.21 $2.28 $2.20 $2.27 $2.27 109,463
2016-04-14 $2.20 $2.21 $2.15 $2.20 $2.20 159,822
2016-04-13 $2.26 $2.27 $2.10 $2.17 $2.17 117,357
2016-04-12 $2.25 $2.26 $2.25 $2.25 $2.25 141,289
2016-04-11 $2.21 $2.27 $2.21 $2.25 $2.25 28,379
2016-04-08 $2.15 $2.22 $2.13 $2.21 $2.21 111,150
2016-04-07 $2.30 $2.31 $2.13 $2.15 $2.15 147,941
2016-04-06 $2.33 $2.34 $2.28 $2.29 $2.29 134,497
2016-04-05 $2.29 $2.54 $2.25 $2.34 $2.34 221,159
2016-04-04 $1.62 $2.28 $1.62 $2.26 $2.26 970,180
2016-04-01 $2.00 $2.08 $1.50 $1.62 $1.62 1,531,803
2016-03-31 $2.70 $2.80 $1.97 $2.00 $2.00 1,432,836
2016-03-30 $3.11 $3.20 $2.91 $3.00 $3.00 82,585
2016-03-29 $3.17 $3.18 $2.93 $3.00 $3.00 156,001
2016-03-28 $3.25 $3.33 $3.16 $3.18 $3.18 100,339
2016-03-24 $3.09 $3.23 $3.05 $3.22 $3.22 25,237
2016-03-23 $3.32 $3.32 $3.02 $3.10 $3.10 103,051
2016-03-22 $3.40 $3.52 $3.33 $3.34 $3.34 26,895
2016-03-21 $3.18 $3.47 $3.01 $3.38 $3.38 124,931
2016-03-18 $3.29 $3.47 $2.89 $2.93 $2.93 178,208
2016-03-17 $3.31 $3.31 $3.18 $3.30 $3.30 46,447
2016-03-16 $3.10 $3.45 $3.10 $3.30 $3.30 69,132
2016-03-15 $3.18 $3.23 $3.07 $3.15 $3.15 118,274
2016-03-14 $2.99 $3.41 $2.99 $3.18 $3.18 372,974
2016-03-11 $2.88 $2.97 $2.87 $2.95 $2.95 38,897
2016-03-10 $2.98 $3.00 $2.85 $2.88 $2.88 55,377
2016-03-09 $2.85 $2.98 $2.85 $2.95 $2.95 94,008
2016-03-08 $2.80 $2.91 $2.80 $2.85 $2.85 63,794
2016-03-07 $2.88 $2.91 $2.80 $2.87 $2.87 85,011
2016-03-04 $2.82 $3.05 $2.82 $2.85 $2.85 119,611
2016-03-03 $2.76 $2.85 $2.76 $2.82 $2.82 122,651
2016-03-02 $2.70 $2.80 $2.67 $2.74 $2.74 52,537
2016-03-01 $2.80 $2.93 $2.62 $2.68 $2.68 117,925
2016-02-29 $2.83 $2.98 $2.72 $2.82 $2.82 115,931
2016-02-26 $2.80 $2.92 $2.79 $2.79 $2.79 55,902
2016-02-25 $2.76 $2.80 $2.72 $2.80 $2.80 19,296
2016-02-24 $2.78 $2.84 $2.69 $2.72 $2.72 33,801
2016-02-23 $2.66 $2.80 $2.65 $2.78 $2.78 21,159
2016-02-22 $2.74 $2.78 $2.60 $2.65 $2.65 38,935
2016-02-19 $2.77 $2.82 $2.71 $2.71 $2.71 34,476
2016-02-18 $2.82 $2.84 $2.77 $2.79 $2.79 37,234
2016-02-17 $2.74 $2.89 $2.65 $2.79 $2.79 100,460
2016-02-16 $2.74 $2.85 $2.74 $2.75 $2.75 87,174
2016-02-12 $2.66 $2.76 $2.66 $2.71 $2.71 61,011
2016-02-11 $2.76 $2.79 $2.61 $2.65 $2.65 43,673
2016-02-10 $2.72 $2.88 $2.72 $2.77 $2.77 68,102
2016-02-09 $2.63 $2.75 $2.59 $2.73 $2.73 86,861
2016-02-08 $2.71 $2.73 $2.60 $2.66 $2.66 68,833
2016-02-05 $2.75 $2.83 $2.71 $2.73 $2.73 39,199
2016-02-04 $2.75 $2.91 $2.71 $2.73 $2.73 103,768
2016-02-03 $2.89 $2.89 $2.72 $2.75 $2.75 50,098
2016-02-02 $2.69 $2.96 $2.68 $2.92 $2.92 344,313
2016-02-01 $2.61 $2.71 $2.53 $2.66 $2.66 258,277
2016-01-29 $2.50 $2.68 $2.50 $2.62 $2.62 209,766
2016-01-28 $2.64 $2.68 $2.50 $2.50 $2.50 235,435
2016-01-27 $2.60 $2.64 $2.57 $2.60 $2.60 207,201
2016-01-26 $2.64 $2.71 $2.59 $2.62 $2.62 145,218
2016-01-25 $2.80 $2.86 $2.62 $2.65 $2.65 88,433
2016-01-22 $2.90 $3.02 $2.79 $2.82 $2.82 97,408
2016-01-21 $2.92 $3.05 $2.82 $2.86 $2.86 60,095
2016-01-20 $2.88 $3.05 $2.75 $2.95 $2.95 74,716
2016-01-19 $3.20 $3.20 $2.88 $2.91 $2.91 76,430
2016-01-15 $3.16 $3.22 $3.11 $3.20 $3.20 71,448
2016-01-14 $3.16 $3.37 $3.14 $3.22 $3.22 19,993
2016-01-13 $3.21 $3.21 $3.13 $3.16 $3.16 38,596
2016-01-12 $3.24 $3.26 $3.16 $3.21 $3.21 35,741
2016-01-11 $3.29 $3.29 $3.16 $3.20 $3.20 57,028
2016-01-08 $3.38 $3.38 $3.15 $3.17 $3.17 50,195
2016-01-07 $3.37 $3.49 $3.36 $3.37 $3.37 34,129
2016-01-06 $3.35 $3.47 $3.33 $3.42 $3.42 37,046
2016-01-05 $3.39 $3.54 $3.39 $3.41 $3.41 24,124
2016-01-04 $3.48 $3.49 $3.39 $3.39 $3.39 48,841
2015-12-31 $3.60 $3.68 $3.40 $3.48 $3.48 72,161
2015-12-30 $3.51 $3.65 $3.51 $3.60 $3.60 105,771
2015-12-29 $3.74 $3.81 $3.50 $3.61 $3.61 108,639
2015-12-28 $3.77 $3.80 $3.69 $3.77 $3.77 45,185
2015-12-24 $3.82 $3.86 $3.74 $3.77 $3.77 30,154
2015-12-23 $3.60 $3.89 $3.59 $3.77 $3.77 65,708
2015-12-22 $3.73 $3.92 $3.62 $3.65 $3.65 90,451
2015-12-21 $3.50 $3.79 $3.39 $3.72 $3.72 98,975
2015-12-18 $3.90 $3.90 $3.52 $3.54 $3.54 148,637
2015-12-17 $4.15 $4.17 $3.91 $3.91 $3.91 82,325
2015-12-16 $4.15 $4.20 $4.15 $4.15 $4.15 52,259
2015-12-15 $4.24 $4.36 $4.15 $4.17 $4.17 89,401
2015-12-14 $4.28 $4.33 $4.23 $4.24 $4.24 51,979
2015-12-11 $4.35 $4.44 $4.28 $4.30 $4.30 46,934
2015-12-10 $4.36 $4.50 $4.29 $4.42 $4.42 44,241
2015-12-09 $4.29 $4.40 $4.28 $4.37 $4.37 12,112
2015-12-08 $4.35 $4.42 $4.28 $4.29 $4.29 27,724
2015-12-07 $4.46 $4.50 $4.33 $4.42 $4.42 31,821
2015-12-04 $4.59 $4.61 $4.38 $4.52 $4.52 29,598
2015-12-03 $4.47 $4.62 $4.05 $4.59 $4.59 183,593
2015-12-02 $4.48 $4.58 $4.43 $4.44 $4.44 14,569
2015-12-01 $4.62 $4.62 $4.46 $4.50 $4.50 25,922
2015-11-30 $4.63 $4.72 $4.58 $4.62 $4.62 20,144
2015-11-27 $4.55 $4.69 $4.55 $4.59 $4.59 11,809
2015-11-25 $4.76 $4.76 $4.43 $4.59 $4.59 45,737
2015-11-24 $4.66 $4.97 $4.66 $4.76 $4.76 29,902
2015-11-23 $4.26 $4.76 $4.19 $4.70 $4.70 52,281
2015-11-20 $4.19 $4.27 $4.18 $4.25 $4.25 26,045
2015-11-19 $4.33 $4.33 $4.15 $4.19 $4.19 23,458
2015-11-18 $4.15 $4.34 $4.11 $4.30 $4.30 54,715
2015-11-17 $4.24 $4.33 $4.06 $4.10 $4.10 18,071
2015-11-16 $4.17 $4.20 $4.10 $4.17 $4.17 16,549
2015-11-13 $4.42 $4.45 $4.12 $4.19 $4.19 46,269
2015-11-12 $4.50 $4.54 $4.41 $4.42 $4.42 16,654
2015-11-11 $4.74 $4.74 $4.40 $4.41 $4.41 23,379
2015-11-10 $4.75 $4.87 $4.63 $4.71 $4.71 22,327
2015-11-09 $4.72 $4.74 $4.66 $4.68 $4.68 27,182
2015-11-06 $4.49 $4.71 $4.49 $4.67 $4.67 33,242
2015-11-05 $4.54 $4.59 $4.49 $4.52 $4.52 26,709
2015-11-04 $4.51 $4.57 $4.40 $4.52 $4.52 39,745
2015-11-03 $4.34 $4.58 $4.34 $4.52 $4.52 40,656
2015-11-02 $4.33 $4.49 $4.27 $4.34 $4.34 86,026
2015-10-30 $4.50 $4.55 $4.33 $4.33 $4.33 32,797
2015-10-29 $4.46 $4.49 $4.36 $4.46 $4.46 27,557
2015-10-28 $4.43 $4.49 $4.34 $4.43 $4.43 27,745
2015-10-27 $4.38 $4.50 $4.30 $4.44 $4.44 62,549
2015-10-26 $4.66 $4.85 $4.35 $4.40 $4.40 126,133
2015-10-23 $5.74 $5.74 $4.87 $4.93 $4.93 91,493
2015-10-22 $4.53 $5.80 $4.53 $5.65 $5.65 223,747
2015-10-21 $4.35 $4.52 $4.35 $4.52 $4.52 19,116
2015-10-20 $4.15 $4.43 $4.15 $4.35 $4.35 13,075
2015-10-19 $4.17 $4.26 $4.13 $4.17 $4.17 23,893
2015-10-16 $4.33 $4.33 $4.06 $4.22 $4.22 39,044
2015-10-15 $4.12 $4.38 $4.05 $4.31 $4.31 32,647
2015-10-14 $4.01 $4.19 $4.01 $4.06 $4.06 25,496
2015-10-13 $4.08 $4.08 $3.93 $4.02 $4.02 59,460
2015-10-12 $4.41 $4.45 $4.05 $4.10 $4.10 63,378
2015-10-09 $4.21 $4.59 $4.21 $4.40 $4.40 59,596
2015-10-08 $3.98 $4.24 $3.98 $4.18 $4.18 93,463
2015-10-07 $4.15 $4.26 $3.95 $3.97 $3.97 101,958
2015-10-06 $3.84 $4.24 $3.84 $4.13 $4.13 95,817
2015-10-05 $3.63 $3.88 $3.63 $3.85 $3.85 69,493
2015-10-02 $3.69 $3.71 $3.55 $3.64 $3.64 65,984
2015-10-01 $3.65 $3.76 $3.65 $3.68 $3.68 54,366
2015-09-30 $3.68 $3.80 $3.55 $3.67 $3.67 50,060
2015-09-29 $3.65 $3.79 $3.58 $3.66 $3.66 60,450
2015-09-28 $3.83 $3.93 $3.64 $3.68 $3.68 80,677
2015-09-25 $3.57 $3.92 $3.57 $3.83 $3.83 142,311
2015-09-24 $3.54 $3.62 $3.49 $3.56 $3.56 118,916
2015-09-23 $3.81 $3.81 $3.51 $3.57 $3.57 139,924
2015-09-22 $3.74 $3.84 $3.68 $3.81 $3.81 84,188
2015-09-21 $4.02 $4.02 $3.70 $3.77 $3.77 158,053
2015-09-18 $3.91 $4.02 $3.89 $4.02 $4.02 128,179
2015-09-17 $3.89 $4.01 $3.87 $3.91 $3.91 83,965
2015-09-16 $3.96 $4.01 $3.88 $3.94 $3.94 73,475
2015-09-15 $3.81 $4.03 $3.81 $3.93 $3.93 67,044
2015-09-14 $3.83 $3.84 $3.74 $3.79 $3.79 175,729
2015-09-11 $3.91 $4.03 $3.80 $3.83 $3.83 86,032
2015-09-10 $4.19 $4.28 $3.86 $3.90 $3.90 65,072
2015-09-09 $3.85 $4.25 $3.85 $4.23 $4.23 117,282
2015-09-08 $4.00 $4.02 $3.80 $3.85 $3.85 119,786
2015-09-04 $4.06 $4.15 $3.97 $3.98 $3.98 58,887
2015-09-03 $4.19 $4.19 $3.93 $4.13 $4.13 100,449
2015-09-02 $4.23 $4.34 $4.09 $4.19 $4.19 95,431
2015-09-01 $4.58 $4.75 $4.21 $4.25 $4.25 82,524
2015-08-31 $4.43 $4.65 $4.26 $4.60 $4.60 148,169
2015-08-28 $4.35 $4.69 $4.26 $4.42 $4.42 243,457
2015-08-27 $3.92 $4.34 $3.90 $4.29 $4.29 300,287
2015-08-26 $5.50 $5.50 $3.65 $3.83 $3.83 569,998
2015-08-25 $6.91 $6.91 $5.45 $5.49 $5.49 444,266
2015-08-24 $6.70 $6.91 $6.67 $6.75 $6.75 46,755
2015-08-21 $6.95 $7.13 $6.85 $7.02 $7.02 57,922
2015-08-20 $7.01 $7.01 $6.95 $6.95 $6.95 28,998
2015-08-19 $7.00 $7.07 $6.95 $7.00 $7.00 48,831
2015-08-18 $7.12 $7.12 $6.91 $7.02 $7.02 43,873
2015-08-17 $7.00 $7.09 $6.99 $7.06 $7.06 44,083
2015-08-14 $7.04 $7.05 $6.95 $7.02 $7.02 25,212
2015-08-13 $7.10 $7.10 $6.93 $7.02 $7.02 57,234
2015-08-12 $7.25 $7.28 $6.97 $7.09 $7.09 69,525
2015-08-11 $7.68 $7.68 $7.20 $7.28 $7.28 77,699
2015-08-10 $7.54 $7.98 $7.26 $7.72 $7.72 155,902
2015-08-07 $7.30 $7.87 $7.22 $7.48 $7.48 119,043
2015-08-06 $7.02 $7.40 $7.01 $7.28 $7.28 207,227
2015-08-05 $7.04 $7.77 $6.98 $7.14 $7.14 116,955
2015-08-04 $6.83 $7.07 $6.75 $6.91 $6.91 175,602
2015-08-03 $6.72 $7.00 $6.57 $6.80 $6.80 178,444
2015-07-31 $6.75 $6.77 $6.65 $6.75 $6.75 30,700
2015-07-30 $7.19 $7.19 $6.71 $6.71 $6.71 142,843
2015-07-29 $7.04 $7.42 $7.00 $7.21 $7.21 83,834
2015-07-28 $6.70 $7.08 $6.62 $7.04 $7.04 52,207
2015-07-27 $6.54 $6.69 $6.47 $6.65 $6.65 54,970
2015-07-24 $6.51 $6.53 $6.41 $6.49 $6.49 87,140
2015-07-23 $6.62 $6.76 $6.40 $6.49 $6.49 105,023
2015-07-22 $6.14 $6.54 $6.14 $6.50 $6.50 208,940
2015-07-21 $5.98 $6.34 $5.98 $6.21 $6.21 335,117
2015-07-20 $6.32 $6.44 $5.95 $5.97 $5.97 418,134
2015-07-17 $6.41 $6.48 $6.24 $6.41 $6.41 317,134
2015-07-16 $6.50 $6.65 $6.41 $6.42 $6.42 216,654
2015-07-15 $7.35 $7.41 $6.57 $6.64 $6.64 185,211
2015-07-14 $7.72 $7.85 $7.35 $7.44 $7.44 80,814
2015-07-13 $7.38 $7.74 $7.38 $7.63 $7.63 69,382
2015-07-10 $7.39 $7.55 $7.27 $7.38 $7.38 77,999
2015-07-09 $7.55 $7.55 $7.11 $7.34 $7.34 124,198
2015-07-08 $7.45 $7.57 $7.38 $7.43 $7.43 94,658
2015-07-07 $7.51 $7.55 $7.42 $7.48 $7.48 110,985
2015-07-06 $7.62 $7.65 $7.50 $7.53 $7.53 114,529
2015-07-02 $7.77 $7.85 $7.50 $7.62 $7.62 150,531
2015-07-01 $7.78 $7.88 $7.65 $7.81 $7.81 154,582
2015-06-30 $7.82 $7.94 $7.70 $7.76 $7.76 106,179
2015-06-29 $7.80 $7.98 $7.70 $7.74 $7.74 205,074
2015-06-26 $7.91 $8.07 $7.80 $7.85 $7.85 1,252,448
2015-06-25 $7.92 $7.95 $7.70 $7.91 $7.91 125,665
2015-06-24 $7.92 $8.02 $7.88 $7.92 $7.92 79,720
2015-06-23 $7.77 $8.00 $7.71 $7.96 $7.96 85,832
2015-06-22 $7.83 $7.83 $7.71 $7.75 $7.75 77,490
2015-06-19 $7.96 $7.97 $7.74 $7.76 $7.76 148,792
2015-06-18 $7.83 $7.96 $7.74 $7.95 $7.95 100,942
2015-06-17 $7.80 $7.96 $7.75 $7.80 $7.80 90,573
2015-06-16 $7.79 $7.84 $7.75 $7.82 $7.82 67,473
2015-06-15 $7.85 $7.91 $7.76 $7.83 $7.83 121,067
2015-06-12 $7.79 $7.95 $7.79 $7.87 $7.87 80,089
2015-06-11 $7.83 $7.87 $7.72 $7.85 $7.85 56,102
2015-06-10 $7.81 $8.00 $7.75 $7.87 $7.87 148,064
2015-06-09 $7.78 $7.87 $7.73 $7.75 $7.75 127,485
2015-06-08 $7.81 $7.94 $7.71 $7.78 $7.78 194,894
2015-06-05 $7.57 $7.96 $7.55 $7.69 $7.69 295,898
2015-06-04 $7.61 $7.61 $7.52 $7.57 $7.57 72,497
2015-06-03 $7.55 $7.68 $7.48 $7.62 $7.62 169,074
2015-06-02 $7.55 $7.66 $7.45 $7.50 $7.50 166,396
2015-06-01 $7.48 $7.57 $7.44 $7.53 $7.53 184,697
2015-05-29 $7.57 $7.57 $7.47 $7.48 $7.48 144,800
2015-05-28 $7.61 $7.66 $7.48 $7.61 $7.61 86,830
2015-05-27 $7.49 $7.72 $7.44 $7.64 $7.64 99,040
2015-05-26 $7.45 $7.62 $7.45 $7.47 $7.47 156,724
2015-05-22 $7.47 $7.57 $7.44 $7.50 $7.50 199,947
2015-05-21 $7.57 $7.66 $7.42 $7.50 $7.50 251,381
2015-05-20 $7.66 $7.75 $7.57 $7.61 $7.61 89,276
2015-05-19 $7.77 $7.77 $7.63 $7.67 $7.67 315,974
2015-05-18 $7.77 $7.82 $7.72 $7.79 $7.79 250,490
2015-05-15 $7.99 $7.99 $7.75 $7.77 $7.77 513,735
2015-05-14 $7.91 $8.08 $7.77 $7.99 $7.99 83,965
2015-05-13 $7.70 $8.05 $7.62 $7.98 $7.98 392,231
2015-05-12 $7.65 $7.78 $7.57 $7.70 $7.70 258,171
2015-05-11 $7.61 $8.05 $7.61 $7.65 $7.65 218,709
2015-05-08 $8.22 $8.32 $7.59 $7.66 $7.66 189,821
2015-05-07 $10.81 $10.81 $8.17 $8.19 $8.19 826,364
2015-05-06 $12.04 $12.29 $11.90 $12.24 $12.24 34,751
2015-05-05 $12.08 $12.20 $11.90 $11.99 $11.99 132,760
2015-05-04 $12.12 $12.30 $12.10 $12.11 $12.11 39,337
2015-05-01 $12.18 $12.19 $12.00 $12.14 $12.14 48,016
2015-04-30 $12.46 $12.57 $12.08 $12.15 $12.15 52,663
2015-04-29 $12.47 $12.69 $12.47 $12.51 $12.51 31,243
2015-04-28 $12.47 $12.68 $12.47 $12.60 $12.60 56,583
2015-04-27 $12.21 $12.60 $12.21 $12.46 $12.46 44,135
2015-04-24 $12.58 $12.58 $12.14 $12.20 $12.20 58,924
2015-04-23 $12.63 $12.76 $12.48 $12.52 $12.52 63,086
2015-04-22 $12.65 $12.72 $12.38 $12.63 $12.63 40,213
2015-04-21 $11.88 $12.76 $11.74 $12.70 $12.70 204,584
2015-04-20 $11.88 $11.96 $11.72 $11.80 $11.80 82,369
2015-04-17 $12.14 $12.14 $11.83 $11.84 $11.84 130,584
2015-04-16 $12.45 $12.50 $12.27 $12.31 $12.31 76,580
2015-04-15 $12.65 $12.65 $12.46 $12.47 $12.47 77,212
2015-04-14 $12.61 $12.70 $12.51 $12.64 $12.64 49,378
2015-04-13 $12.76 $12.88 $12.65 $12.65 $12.65 52,474
2015-04-10 $13.11 $13.18 $12.66 $12.81 $12.81 53,034
2015-04-09 $13.17 $13.24 $13.11 $13.13 $13.13 29,975
2015-04-08 $13.38 $13.47 $13.11 $13.21 $13.21 30,316
2015-04-07 $13.41 $13.57 $13.26 $13.34 $13.34 46,742
2015-04-06 $13.45 $13.56 $13.32 $13.44 $13.44 49,777
2015-04-02 $13.38 $13.75 $13.06 $13.54 $13.54 29,477
2015-04-01 $13.16 $13.39 $13.08 $13.37 $13.37 40,060
2015-03-31 $13.07 $13.25 $12.93 $13.20 $13.20 81,254
2015-03-30 $13.23 $13.28 $13.10 $13.23 $13.23 29,141
2015-03-27 $13.15 $13.30 $13.05 $13.18 $13.18 114,076
2015-03-26 $13.32 $13.67 $13.09 $13.12 $13.12 51,425
2015-03-25 $13.70 $13.78 $13.31 $13.34 $13.34 71,344
2015-03-24 $13.00 $13.75 $12.50 $13.66 $13.66 177,433
2015-03-23 $13.58 $13.92 $13.39 $13.85 $13.85 61,689
2015-03-20 $13.26 $13.71 $13.11 $13.58 $13.58 100,029
2015-03-19 $12.85 $13.22 $12.85 $13.11 $13.11 56,630
2015-03-18 $12.60 $13.08 $12.58 $13.01 $13.01 56,402
2015-03-17 $12.39 $12.77 $12.39 $12.70 $12.70 95,157
2015-03-16 $12.57 $12.71 $12.31 $12.53 $12.53 63,652
2015-03-13 $12.72 $12.90 $12.25 $12.58 $12.58 76,922
2015-03-12 $12.34 $12.85 $12.25 $12.80 $12.71 48,784
2015-03-11 $12.40 $12.45 $12.16 $12.22 $12.13 66,609
2015-03-10 $12.65 $12.77 $12.06 $12.40 $12.31 94,585
2015-03-09 $12.32 $13.02 $12.21 $12.85 $12.76 54,773
2015-03-06 $12.79 $12.96 $12.79 $12.79 $12.70 70,861
2015-03-05 $12.60 $12.85 $12.53 $12.79 $12.70 30,420
2015-03-04 $12.90 $12.90 $12.51 $12.61 $12.52 57,289
2015-03-03 $13.32 $13.36 $12.95 $12.98 $12.89 54,017
2015-03-02 $13.26 $13.39 $13.22 $13.29 $13.20 39,061
2015-02-27 $13.50 $13.50 $13.26 $13.30 $13.21 36,533
2015-02-26 $13.41 $13.57 $13.34 $13.55 $13.45 37,613
2015-02-25 $13.45 $13.50 $13.35 $13.41 $13.31 36,537
2015-02-24 $13.26 $13.54 $13.26 $13.44 $13.34 55,538
2015-02-23 $13.35 $13.35 $13.15 $13.33 $13.24 72,825
2015-02-20 $13.72 $13.72 $13.36 $13.39 $13.29 43,062
2015-02-19 $13.73 $13.78 $13.62 $13.72 $13.62 56,786
2015-02-18 $13.87 $13.89 $13.69 $13.83 $13.73 82,901
2015-02-17 $13.58 $13.94 $13.58 $13.86 $13.76 112,767
2015-02-13 $13.48 $13.58 $13.26 $13.49 $13.39 68,522
2015-02-12 $13.42 $13.52 $13.35 $13.44 $13.34 57,737
2015-02-11 $13.38 $13.50 $13.18 $13.23 $13.14 35,051
2015-02-10 $13.73 $13.73 $13.25 $13.37 $13.28 49,931
2015-02-09 $13.39 $13.75 $13.39 $13.58 $13.48 77,254
2015-02-06 $13.29 $13.52 $13.29 $13.40 $13.30 45,982
2015-02-05 $13.28 $13.32 $13.17 $13.24 $13.15 49,149
2015-02-04 $13.66 $13.87 $13.13 $13.20 $13.11 52,932
2015-02-03 $12.54 $13.91 $12.47 $13.79 $13.69 62,784
2015-02-02 $12.43 $12.51 $12.18 $12.45 $12.36 82,196
2015-01-30 $12.85 $12.97 $12.32 $12.33 $12.24 68,821
2015-01-29 $12.88 $12.90 $12.56 $12.85 $12.76 84,340
2015-01-28 $13.58 $13.59 $12.86 $12.90 $12.81 88,646
2015-01-27 $13.90 $13.97 $13.51 $13.56 $13.46 48,502
2015-01-26 $13.58 $14.10 $13.40 $14.08 $13.98 87,915
2015-01-23 $13.27 $13.55 $13.13 $13.52 $13.42 79,155
2015-01-22 $12.84 $13.34 $12.65 $13.20 $13.11 155,475
2015-01-21 $12.66 $12.83 $12.53 $12.72 $12.63 83,611
2015-01-20 $12.80 $12.88 $12.50 $12.66 $12.57 84,680
2015-01-16 $12.45 $12.71 $12.45 $12.65 $12.56 199,103
2015-01-15 $12.68 $12.73 $12.46 $12.51 $12.42 156,022
2015-01-14 $12.60 $12.80 $12.39 $12.61 $12.52 65,626
2015-01-13 $12.97 $13.24 $12.60 $12.70 $12.61 61,253
2015-01-12 $13.16 $13.16 $12.82 $12.91 $12.82 81,945
2015-01-09 $13.36 $13.39 $13.11 $13.12 $13.03 44,589
2015-01-08 $13.36 $13.60 $13.26 $13.36 $13.27 43,718
2015-01-07 $13.44 $13.67 $13.13 $13.29 $13.20 56,039
2015-01-06 $13.71 $13.74 $13.14 $13.29 $13.20 85,199
2015-01-05 $13.81 $13.90 $13.61 $13.65 $13.55 86,813
2015-01-02 $13.90 $13.99 $13.59 $13.85 $13.75 70,843
2014-12-31 $13.96 $14.15 $13.80 $13.81 $13.71 85,380
2014-12-30 $13.96 $14.09 $13.86 $13.90 $13.80 192,735
2014-12-29 $14.09 $14.09 $13.91 $13.93 $13.83 97,820
2014-12-26 $14.09 $14.09 $13.97 $13.99 $13.89 61,666
2014-12-24 $14.09 $14.09 $13.94 $14.00 $13.90 71,346
2014-12-23 $14.06 $14.10 $13.81 $14.00 $13.90 148,242
2014-12-22 $13.97 $14.00 $13.78 $13.92 $13.82 105,319
2014-12-19 $13.92 $13.92 $13.76 $13.82 $13.72 152,157
2014-12-18 $14.01 $14.03 $13.76 $13.89 $13.79 141,998
2014-12-17 $13.86 $13.91 $13.67 $13.80 $13.70 158,086
2014-12-16 $13.81 $14.01 $13.38 $13.71 $13.61 197,167
2014-12-15 $13.37 $13.50 $12.93 $13.05 $12.96 43,403
2014-12-12 $13.40 $13.67 $13.26 $13.27 $13.18 63,952
2014-12-11 $13.50 $13.76 $13.32 $13.56 $13.46 70,424
2014-12-10 $13.43 $13.64 $13.18 $13.47 $13.37 71,241
2014-12-09 $13.30 $13.81 $13.30 $13.74 $13.64 53,214
2014-12-08 $13.47 $13.80 $13.17 $13.50 $13.40 70,251
2014-12-05 $13.31 $13.72 $13.24 $13.58 $13.48 94,648
2014-12-04 $13.10 $13.38 $12.83 $13.29 $13.20 35,854
2014-12-03 $12.56 $13.21 $12.50 $13.17 $13.08 39,352
2014-12-02 $12.72 $13.10 $12.51 $12.58 $12.49 39,663
2014-12-01 $12.95 $12.96 $12.46 $12.75 $12.66 72,968
2014-11-28 $13.72 $13.84 $12.95 $12.97 $12.88 30,302
2014-11-26 $13.74 $13.93 $13.65 $13.76 $13.66 157,834
2014-11-25 $13.70 $13.87 $13.60 $13.77 $13.67 59,819
2014-11-24 $13.52 $13.75 $13.37 $13.71 $13.61 131,879
2014-11-21 $13.68 $14.07 $13.20 $13.52 $13.42 62,108
2014-11-20 $13.18 $13.61 $13.13 $13.45 $13.35 54,185
2014-11-19 $13.77 $13.77 $13.16 $13.19 $13.10 28,752

Williams Industrial Services Group Inc (WLMS) News Headlines

Recent Williams Industrial Services Group Inc (WLMS) News
Time Published Title News Site