Xinyuan Real Estate Co. Ltd (XIN) Exchange: NYSE

  1. Overview
  2. Xinyuan Real Estate Co. Ltd (XIN)

Data as of June 5, 2023

$3.15 ($-0.05) -1.56%

Xinyuan Real Estate Co. Ltd - Daily Information
Click for more stock information on Xinyuan Real Estate Co. Ltd.
Daily Information Data
Date June 5, 2023
Open $3.20
Previous Close $3.15
High $3.20
Low $3.14
Adjusted Open $3.20
Previous Adjusted Close $3.15
Adjusted High $3.20
Adjusted Low $3.14

About Xinyuan Real Estate Co. Ltd (XIN)

Xinyuan Real Estate Co., Ltd. ("Xinyuan") is an NYSE-listed real estate developer primarily in China and also in other countries. In China, Xinyuan develops and manages large-scale, high-quality real estate projects in over ten tier one and tier two cities, including Beijing, Shanghai, Tianjin, Zhengzhou, Jinan, Qingdao, Chengdu, Xi'an, Suzhou, Dalian, Zhuhai and Foshan. Xinyuan was one of the first Chinese real estate developers to enter the U.S. market and over the past few years has been active in real estate development in New York. Xinyuan aims to provide comfortable and convenient real estate related products and services to middle-class consumers.

Invest in Xinyuan Real Estate Co. Ltd (XIN)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Xinyuan Real Estate Co. Ltd (XIN)

Date Open High Low Close Adj.Close Volume
2023-04-21 $3.20 $3.20 $3.14 $3.15 $3.15 4,244
2023-04-20 $3.23 $3.23 $3.16 $3.20 $3.20 5,046
2023-04-19 $3.27 $3.28 $3.16 $3.23 $3.23 15,044
2023-04-18 $3.30 $3.30 $3.25 $3.28 $3.28 2,494
2023-04-17 $3.30 $3.32 $3.30 $3.30 $3.30 792
2023-04-14 $3.25 $3.37 $3.25 $3.32 $3.32 4,539
2023-04-13 $3.38 $3.38 $3.36 $3.36 $3.36 5,722
2023-04-12 $3.55 $3.55 $3.35 $3.38 $3.38 12,383
2023-04-11 $3.55 $3.55 $3.55 $3.55 $3.55 532
2023-04-10 $3.60 $3.66 $3.51 $3.58 $3.58 15,598
2023-04-06 $3.65 $3.66 $3.65 $3.66 $3.66 1,667
2023-04-05 $3.60 $3.61 $3.55 $3.56 $3.56 2,307
2023-04-04 $3.69 $3.72 $3.68 $3.70 $3.70 10,666
2023-04-03 $3.82 $4.06 $3.65 $3.69 $3.69 35,115
2023-03-31 $4.00 $4.06 $4.00 $4.06 $4.06 1,149
2023-03-30 $4.09 $4.19 $4.09 $4.10 $4.10 1,111
2023-03-29 $4.11 $4.13 $4.08 $4.08 $4.08 1,570
2023-03-28 $4.02 $4.02 $4.01 $4.01 $4.01 1,591
2023-03-27 $4.00 $4.13 $4.00 $4.13 $4.13 864
2023-03-24 $4.01 $4.01 $4.01 $4.01 $4.01 638
2023-03-23 $4.12 $4.12 $4.00 $4.00 $4.00 6,446
2023-03-22 $4.11 $4.11 $4.05 $4.05 $4.05 3,145
2023-03-21 $4.18 $4.18 $4.10 $4.10 $4.10 2,476
2023-03-20 $4.05 $4.05 $4.05 $4.05 $4.05 588
2023-03-17 $4.20 $4.25 $4.01 $4.16 $4.16 7,857
2023-03-16 $4.25 $4.35 $4.20 $4.24 $4.24 2,652
2023-03-15 $4.47 $4.47 $4.20 $4.25 $4.25 1,874
2023-03-14 $4.44 $4.45 $4.36 $4.36 $4.36 1,763
2023-03-13 $4.55 $4.55 $4.43 $4.43 $4.43 603
2023-03-10 $4.70 $4.79 $4.35 $4.39 $4.39 8,140
2023-03-09 $4.88 $4.89 $4.73 $4.78 $4.78 6,211
2023-03-08 $5.00 $5.02 $4.93 $4.93 $4.93 2,700
2023-03-07 $5.20 $5.20 $5.00 $5.03 $5.03 1,752
2023-03-06 $5.32 $5.32 $5.20 $5.20 $5.20 1,759
2023-03-03 $5.58 $5.58 $5.32 $5.32 $5.32 3,397
2023-03-02 $5.46 $5.50 $5.41 $5.41 $5.41 3,164
2023-03-01 $5.54 $5.54 $5.45 $5.52 $5.52 1,231
2023-02-28 $5.61 $5.61 $5.47 $5.47 $5.47 2,099
2023-02-27 $5.93 $6.00 $5.72 $5.73 $5.73 5,375
2023-02-24 $6.05 $6.19 $5.92 $5.92 $5.92 6,445
2023-02-23 $6.20 $6.20 $6.10 $6.10 $6.10 1,815
2023-02-22 $6.23 $6.37 $6.10 $6.30 $6.30 30,802
2023-02-21 $6.04 $6.23 $6.04 $6.20 $6.20 4,882
2023-02-17 $6.12 $6.25 $6.05 $6.05 $6.05 3,491
2023-02-16 $6.38 $6.40 $6.30 $6.30 $6.30 1,971
2023-02-15 $6.44 $6.50 $6.32 $6.50 $6.50 7,033
2023-02-14 $6.24 $6.36 $6.24 $6.28 $6.28 3,651
2023-02-13 $6.96 $6.96 $6.25 $6.34 $6.34 19,664
2023-02-10 $7.47 $7.55 $7.05 $7.05 $7.05 27,350
2023-02-09 $7.00 $7.48 $6.95 $7.48 $7.48 38,576
2023-02-08 $5.81 $6.90 $5.81 $6.80 $6.80 48,145
2023-02-07 $5.85 $5.90 $5.60 $5.69 $5.69 17,290
2023-02-06 $5.53 $5.88 $5.53 $5.79 $5.79 10,806
2023-02-03 $5.14 $5.54 $5.14 $5.52 $5.52 13,433
2023-02-02 $4.75 $5.30 $4.75 $5.14 $5.14 34,528
2023-02-01 $4.71 $4.80 $4.67 $4.73 $4.73 4,738
2023-01-31 $4.70 $4.79 $4.70 $4.74 $4.74 3,032
2023-01-30 $4.57 $4.65 $4.57 $4.65 $4.65 556
2023-01-27 $4.58 $4.71 $4.55 $4.65 $4.65 15,327
2023-01-26 $4.48 $4.58 $4.48 $4.55 $4.55 16,571
2023-01-25 $4.46 $4.51 $4.43 $4.49 $4.49 2,370
2023-01-24 $4.48 $4.50 $4.42 $4.42 $4.42 2,705
2023-01-23 $4.41 $4.49 $4.35 $4.39 $4.39 16,409
2023-01-20 $4.51 $4.68 $4.45 $4.49 $4.49 11,770
2023-01-19 $4.56 $4.58 $4.41 $4.50 $4.50 4,286
2023-01-18 $4.69 $4.69 $4.58 $4.60 $4.60 4,958
2023-01-17 $4.36 $4.57 $4.36 $4.51 $4.51 11,346
2023-01-13 $4.47 $4.47 $4.39 $4.43 $4.43 4,803
2023-01-12 $4.25 $4.31 $4.21 $4.25 $4.25 4,028
2023-01-11 $4.18 $4.41 $4.17 $4.32 $4.32 20,816
2023-01-10 $4.11 $4.18 $4.11 $4.17 $4.17 4,409
2023-01-09 $4.23 $4.24 $4.15 $4.24 $4.24 5,403
2023-01-06 $4.18 $4.30 $4.18 $4.23 $4.23 16,943
2023-01-05 $3.91 $4.20 $3.86 $4.20 $4.20 6,253
2023-01-04 $3.89 $3.99 $3.89 $3.91 $3.91 4,345
2023-01-03 $3.80 $3.98 $3.80 $3.82 $3.82 4,919
2022-12-30 $4.00 $4.16 $4.00 $4.01 $4.01 3,177
2022-12-29 $3.95 $4.04 $3.85 $4.00 $4.00 14,763
2022-12-28 $3.90 $4.11 $3.85 $3.99 $3.99 14,504
2022-12-27 $4.10 $4.10 $3.86 $3.95 $3.95 20,947
2022-12-23 $4.17 $4.18 $3.97 $4.07 $4.07 14,150
2022-12-22 $4.24 $4.30 $4.10 $4.15 $4.15 6,622
2022-12-21 $4.29 $4.30 $4.19 $4.28 $4.28 5,922
2022-12-20 $4.19 $4.29 $4.19 $4.25 $4.25 2,383
2022-12-19 $4.20 $4.24 $4.11 $4.14 $4.14 3,419
2022-12-16 $4.24 $4.24 $4.13 $4.20 $4.20 5,308
2022-12-15 $4.11 $4.25 $4.09 $4.09 $4.09 10,001
2022-12-14 $4.32 $4.32 $4.20 $4.20 $4.20 9,457
2022-12-13 $4.42 $4.45 $4.37 $4.37 $4.37 4,863
2022-12-12 $4.41 $4.70 $4.41 $4.42 $4.42 17,301
2022-12-09 $4.30 $4.55 $4.30 $4.52 $4.52 13,514
2022-12-08 $4.33 $4.40 $4.21 $4.21 $4.21 3,578
2022-12-07 $4.38 $4.38 $4.36 $4.38 $4.38 1,031
2022-12-06 $4.27 $4.50 $4.27 $4.40 $4.40 4,502
2022-12-05 $4.59 $4.61 $4.36 $4.36 $4.36 5,344
2022-12-02 $4.41 $4.56 $4.41 $4.48 $4.48 16,970
2022-12-01 $4.39 $4.50 $4.34 $4.35 $4.35 11,377
2022-11-30 $4.04 $4.50 $4.04 $4.42 $4.42 15,612
2022-11-29 $3.70 $4.59 $3.69 $4.27 $4.27 36,119
2022-11-28 $3.50 $3.90 $3.36 $3.76 $3.76 10,919
2022-11-25 $0.40 $0.43 $0.38 $0.38 $3.80 8,950
2022-11-23 $0.40 $0.40 $0.38 $0.38 $3.84 2,794
2022-11-22 $0.44 $0.44 $0.40 $0.40 $4.00 19,579
2022-11-21 $0.48 $0.48 $0.45 $0.45 $4.52 1,904
2022-11-18 $0.48 $0.49 $0.48 $0.48 $0.48 36,859
2022-11-17 $0.50 $0.50 $0.43 $0.47 $0.47 30,193
2022-11-16 $0.47 $0.51 $0.47 $0.49 $0.49 35,180
2022-11-15 $0.49 $0.54 $0.48 $0.51 $0.51 65,766
2022-11-14 $0.50 $0.53 $0.47 $0.50 $0.50 102,481
2022-11-11 $0.40 $0.47 $0.39 $0.46 $0.46 129,716
2022-11-10 $0.42 $0.43 $0.39 $0.40 $0.40 35,865
2022-11-09 $0.40 $0.43 $0.38 $0.39 $0.39 21,075
2022-11-08 $0.42 $0.42 $0.41 $0.42 $0.42 7,783
2022-11-07 $0.43 $0.43 $0.42 $0.42 $0.42 36,445
2022-11-04 $0.42 $0.43 $0.42 $0.43 $0.43 11,079
2022-11-03 $0.43 $0.44 $0.42 $0.42 $0.42 24,479
2022-11-02 $0.44 $0.44 $0.43 $0.43 $0.43 49,933
2022-11-01 $0.42 $0.44 $0.40 $0.43 $0.43 25,690
2022-10-31 $0.45 $0.45 $0.42 $0.43 $0.43 9,050
2022-10-28 $0.42 $0.44 $0.42 $0.44 $0.44 3,568
2022-10-27 $0.42 $0.45 $0.42 $0.43 $0.43 15,296
2022-10-26 $0.42 $0.45 $0.42 $0.44 $0.44 4,265
2022-10-25 $0.46 $0.46 $0.42 $0.42 $0.42 26,279
2022-10-24 $0.47 $0.48 $0.42 $0.42 $0.42 123,851
2022-10-21 $0.49 $0.50 $0.46 $0.48 $0.48 11,523
2022-10-20 $0.47 $0.50 $0.46 $0.46 $0.46 7,682
2022-10-19 $0.48 $0.51 $0.46 $0.47 $0.47 19,315
2022-10-18 $0.52 $0.53 $0.47 $0.48 $0.48 36,262
2022-10-17 $0.52 $0.53 $0.48 $0.48 $0.48 44,044
2022-10-14 $0.54 $0.54 $0.49 $0.49 $0.49 39,578
2022-10-13 $0.51 $0.54 $0.51 $0.53 $0.53 13,671
2022-10-12 $0.54 $0.54 $0.51 $0.54 $0.54 18,797
2022-10-11 $0.55 $0.55 $0.49 $0.51 $0.51 76,090
2022-10-10 $0.55 $0.57 $0.54 $0.54 $0.54 23,079
2022-10-07 $0.56 $0.60 $0.54 $0.56 $0.56 171,867
2022-10-06 $0.55 $0.56 $0.54 $0.54 $0.54 5,145
2022-10-05 $0.56 $0.56 $0.53 $0.55 $0.55 10,008
2022-10-04 $0.56 $0.56 $0.52 $0.55 $0.55 38,911
2022-10-03 $0.52 $0.56 $0.52 $0.53 $0.53 7,380
2022-09-30 $0.56 $0.56 $0.52 $0.53 $0.53 14,954
2022-09-29 $0.55 $0.57 $0.54 $0.55 $0.55 1,500
2022-09-28 $0.54 $0.58 $0.53 $0.56 $0.56 41,947
2022-09-27 $0.53 $0.57 $0.49 $0.53 $0.53 40,842
2022-09-26 $0.56 $0.56 $0.52 $0.56 $0.56 28,116
2022-09-23 $0.56 $0.58 $0.52 $0.56 $0.56 30,930
2022-09-22 $0.54 $0.57 $0.52 $0.56 $0.56 76,091
2022-09-21 $0.53 $0.56 $0.52 $0.55 $0.55 8,810
2022-09-20 $0.54 $0.55 $0.53 $0.54 $0.54 22,924
2022-09-19 $0.56 $0.57 $0.54 $0.54 $0.54 45,181
2022-09-16 $0.54 $0.60 $0.54 $0.56 $0.56 66,595
2022-09-15 $0.58 $0.59 $0.55 $0.56 $0.56 12,483
2022-09-14 $0.56 $0.59 $0.55 $0.58 $0.58 14,831
2022-09-13 $0.55 $0.59 $0.55 $0.57 $0.57 19,802
2022-09-12 $0.55 $0.59 $0.55 $0.58 $0.58 15,971
2022-09-09 $0.56 $0.56 $0.53 $0.55 $0.55 9,595
2022-09-08 $0.55 $0.58 $0.52 $0.56 $0.56 65,306
2022-09-07 $0.53 $0.57 $0.50 $0.55 $0.55 40,584
2022-09-06 $0.52 $0.56 $0.52 $0.55 $0.55 13,700
2022-09-02 $0.59 $0.59 $0.49 $0.51 $0.51 56,458
2022-09-01 $0.50 $0.60 $0.44 $0.56 $0.56 259,057
2022-08-31 $0.51 $0.53 $0.50 $0.51 $0.51 27,188
2022-08-30 $0.53 $0.55 $0.49 $0.53 $0.53 32,333
2022-08-29 $0.51 $0.55 $0.49 $0.50 $0.50 42,504
2022-08-26 $0.56 $0.58 $0.50 $0.54 $0.54 37,079
2022-08-25 $0.47 $0.58 $0.47 $0.53 $0.53 224,076
2022-08-24 $0.44 $0.47 $0.44 $0.46 $0.46 54,597
2022-08-23 $0.44 $0.46 $0.43 $0.43 $0.43 130,407
2022-08-22 $0.49 $0.49 $0.45 $0.45 $0.45 24,782
2022-08-19 $0.52 $0.52 $0.47 $0.47 $0.47 18,420
2022-08-18 $0.49 $0.54 $0.48 $0.51 $0.51 34,788
2022-08-17 $0.55 $0.55 $0.38 $0.49 $0.49 250,167
2022-08-16 $0.54 $0.56 $0.53 $0.54 $0.54 23,677
2022-08-15 $0.54 $0.55 $0.52 $0.55 $0.55 42,954
2022-08-12 $0.54 $0.56 $0.52 $0.52 $0.52 28,726
2022-08-11 $0.55 $0.60 $0.55 $0.55 $0.55 82,678
2022-08-10 $0.51 $0.57 $0.50 $0.56 $0.56 107,209
2022-08-09 $0.54 $0.55 $0.49 $0.49 $0.49 44,213
2022-08-08 $0.57 $0.57 $0.50 $0.52 $0.52 66,000
2022-08-05 $0.59 $0.60 $0.53 $0.54 $0.54 39,918
2022-08-04 $0.50 $0.60 $0.50 $0.57 $0.57 135,503
2022-08-03 $0.54 $0.57 $0.51 $0.53 $0.53 94,345
2022-08-02 $0.45 $0.59 $0.45 $0.54 $0.54 323,693
2022-08-01 $0.70 $0.70 $0.30 $0.48 $0.48 1,466,673
2022-07-29 $0.72 $0.78 $0.71 $0.72 $0.72 84,363
2022-07-28 $0.75 $0.79 $0.73 $0.74 $0.74 28,101
2022-07-27 $0.74 $0.75 $0.70 $0.72 $0.72 24,819
2022-07-26 $0.65 $0.75 $0.65 $0.73 $0.73 34,099
2022-07-25 $0.68 $0.77 $0.60 $0.70 $0.70 354,493
2022-07-22 $0.74 $0.74 $0.65 $0.65 $0.65 261,092
2022-07-21 $0.81 $0.83 $0.74 $0.74 $0.74 89,067
2022-07-20 $0.84 $0.89 $0.78 $0.82 $0.82 99,330
2022-07-19 $0.87 $0.92 $0.82 $0.91 $0.91 58,640
2022-07-18 $0.84 $0.88 $0.81 $0.84 $0.84 19,114
2022-07-15 $0.88 $0.88 $0.81 $0.88 $0.88 33,489
2022-07-14 $0.80 $0.86 $0.77 $0.85 $0.85 30,773
2022-07-13 $0.79 $0.84 $0.75 $0.81 $0.81 22,960
2022-07-12 $0.84 $0.86 $0.81 $0.81 $0.81 7,763
2022-07-11 $0.78 $0.85 $0.78 $0.84 $0.84 17,068
2022-07-08 $0.80 $0.85 $0.80 $0.82 $0.82 16,557
2022-07-07 $0.86 $0.86 $0.77 $0.83 $0.83 17,254
2022-07-06 $0.79 $0.89 $0.79 $0.84 $0.84 12,325
2022-07-05 $0.89 $0.89 $0.80 $0.82 $0.82 29,026
2022-07-01 $0.80 $0.92 $0.80 $0.83 $0.83 26,981
2022-06-30 $0.81 $0.82 $0.75 $0.80 $0.80 24,439
2022-06-29 $0.88 $0.89 $0.71 $0.77 $0.77 101,126
2022-06-28 $0.72 $0.88 $0.72 $0.85 $0.85 112,056
2022-06-27 $0.80 $0.83 $0.79 $0.80 $0.80 29,733
2022-06-24 $0.84 $0.84 $0.80 $0.80 $0.80 18,223
2022-06-23 $0.80 $0.84 $0.79 $0.80 $0.80 21,695
2022-06-22 $0.80 $0.86 $0.77 $0.82 $0.82 42,377
2022-06-21 $0.81 $0.93 $0.80 $0.86 $0.86 161,280
2022-06-17 $0.83 $0.88 $0.77 $0.77 $0.77 38,667
2022-06-16 $0.86 $0.86 $0.81 $0.81 $0.81 23,325
2022-06-15 $0.85 $0.89 $0.82 $0.82 $0.82 17,318
2022-06-14 $0.87 $0.87 $0.85 $0.85 $0.85 9,381
2022-06-13 $0.91 $0.91 $0.85 $0.89 $0.89 34,301
2022-06-10 $0.86 $0.92 $0.86 $0.89 $0.89 23,248
2022-06-09 $0.87 $0.91 $0.86 $0.88 $0.88 14,714
2022-06-08 $0.90 $0.92 $0.86 $0.91 $0.91 27,449
2022-06-07 $0.91 $0.95 $0.86 $0.92 $0.92 15,508
2022-06-06 $0.92 $0.94 $0.92 $0.92 $0.92 7,699
2022-06-03 $0.90 $0.95 $0.90 $0.93 $0.93 5,883
2022-06-02 $0.92 $0.96 $0.90 $0.94 $0.94 36,460
2022-06-01 $0.91 $0.95 $0.87 $0.90 $0.90 26,401
2022-05-31 $0.94 $0.97 $0.85 $0.92 $0.92 29,448
2022-05-27 $0.95 $1.00 $0.94 $0.94 $0.94 22,447
2022-05-26 $0.91 $1.02 $0.91 $0.96 $0.96 57,017
2022-05-25 $0.87 $1.05 $0.86 $0.94 $0.94 43,518
2022-05-24 $0.92 $0.95 $0.85 $0.88 $0.88 62,574
2022-05-23 $1.07 $1.09 $0.84 $0.95 $0.95 242,464
2022-05-20 $1.19 $1.19 $1.07 $1.10 $1.10 98,585
2022-05-19 $1.14 $1.17 $1.11 $1.16 $1.16 51,957
2022-05-18 $1.11 $1.18 $1.11 $1.14 $1.14 79,370
2022-05-17 $1.17 $1.18 $1.11 $1.18 $1.18 56,411
2022-05-16 $1.12 $1.16 $1.12 $1.12 $1.12 36,646
2022-05-13 $1.16 $1.18 $1.14 $1.15 $1.15 33,357
2022-05-12 $1.14 $1.18 $1.14 $1.16 $1.16 33,675
2022-05-11 $1.17 $1.18 $1.14 $1.17 $1.17 127,010
2022-05-10 $1.16 $1.16 $1.13 $1.14 $1.14 89,616
2022-05-09 $1.14 $1.17 $1.10 $1.16 $1.16 270,923
2022-05-06 $1.14 $1.15 $1.10 $1.14 $1.14 80,175
2022-05-05 $1.16 $1.16 $1.12 $1.15 $1.15 96,957
2022-05-04 $1.13 $1.16 $1.11 $1.16 $1.16 60,493
2022-05-03 $1.09 $1.14 $1.09 $1.13 $1.13 50,897
2022-05-02 $1.05 $1.14 $1.05 $1.13 $1.13 121,981
2022-04-29 $1.08 $1.12 $1.04 $1.08 $1.08 95,878
2022-04-28 $1.05 $1.07 $1.02 $1.06 $1.06 122,923
2022-04-27 $1.04 $1.06 $1.01 $1.05 $1.05 84,327
2022-04-26 $1.05 $1.08 $1.01 $1.04 $1.04 92,486
2022-04-25 $1.08 $1.13 $1.04 $1.09 $1.09 94,312
2022-04-22 $0.96 $1.13 $0.95 $1.10 $1.10 154,587
2022-04-21 $1.01 $1.08 $0.95 $0.99 $0.99 72,088
2022-04-20 $1.09 $1.11 $1.03 $1.04 $1.04 213,830
2022-04-19 $1.01 $1.08 $1.01 $1.03 $1.03 42,950
2022-04-18 $1.02 $1.08 $1.02 $1.04 $1.04 32,889
2022-04-14 $1.06 $1.08 $1.01 $1.03 $1.03 43,350
2022-04-13 $1.00 $1.06 $0.96 $1.05 $1.05 101,669
2022-04-12 $1.07 $1.10 $1.01 $1.04 $1.04 62,207
2022-04-11 $1.14 $1.15 $1.07 $1.08 $1.08 64,875
2022-04-08 $1.09 $1.15 $1.08 $1.14 $1.14 37,032
2022-04-07 $1.10 $1.12 $1.06 $1.08 $1.08 38,122
2022-04-06 $1.10 $1.13 $1.07 $1.09 $1.09 56,936
2022-04-05 $1.15 $1.17 $1.08 $1.14 $1.14 84,169
2022-04-04 $1.12 $1.17 $1.09 $1.12 $1.12 61,552
2022-04-01 $1.09 $1.17 $1.00 $1.09 $1.09 313,761
2022-03-31 $1.12 $1.15 $1.10 $1.12 $1.12 61,519
2022-03-30 $1.10 $1.19 $1.07 $1.08 $1.08 110,365
2022-03-29 $1.12 $1.17 $1.07 $1.10 $1.10 67,545
2022-03-28 $1.14 $1.20 $1.07 $1.11 $1.11 145,514
2022-03-25 $1.18 $1.20 $1.14 $1.16 $1.16 60,853
2022-03-24 $1.18 $1.20 $1.13 $1.14 $1.14 71,471
2022-03-23 $1.18 $1.23 $1.17 $1.21 $1.21 211,220
2022-03-22 $1.10 $1.18 $1.10 $1.17 $1.17 91,981
2022-03-21 $1.03 $1.18 $1.03 $1.16 $1.16 273,288
2022-03-18 $1.06 $1.11 $1.02 $1.03 $1.03 141,942
2022-03-17 $0.98 $1.10 $0.93 $1.05 $1.05 377,279
2022-03-16 $0.71 $1.10 $0.71 $1.04 $1.04 961,889
2022-03-15 $0.63 $0.70 $0.58 $0.68 $0.68 107,280
2022-03-14 $0.66 $0.68 $0.63 $0.64 $0.64 40,043
2022-03-11 $0.67 $0.68 $0.64 $0.65 $0.65 60,222
2022-03-10 $0.68 $0.68 $0.64 $0.68 $0.68 85,371
2022-03-09 $0.66 $0.70 $0.63 $0.67 $0.67 60,966
2022-03-08 $0.60 $0.67 $0.60 $0.64 $0.64 104,837
2022-03-07 $0.62 $0.64 $0.58 $0.63 $0.63 75,057
2022-03-04 $0.63 $0.65 $0.59 $0.61 $0.61 23,453
2022-03-03 $0.64 $0.65 $0.59 $0.60 $0.60 54,017
2022-03-02 $0.65 $0.66 $0.62 $0.64 $0.64 66,749
2022-03-01 $0.67 $0.68 $0.61 $0.67 $0.67 53,729
2022-02-28 $0.67 $0.69 $0.66 $0.67 $0.67 41,815
2022-02-25 $0.70 $0.70 $0.64 $0.69 $0.69 38,514
2022-02-24 $0.61 $0.72 $0.57 $0.72 $0.72 166,965
2022-02-23 $0.75 $0.75 $0.66 $0.66 $0.66 34,729
2022-02-22 $0.71 $0.74 $0.69 $0.71 $0.71 45,783
2022-02-18 $0.72 $0.76 $0.69 $0.73 $0.73 25,277
2022-02-17 $0.76 $0.76 $0.65 $0.72 $0.72 31,247
2022-02-16 $0.75 $0.77 $0.69 $0.76 $0.76 69,855
2022-02-15 $0.70 $0.74 $0.68 $0.72 $0.72 85,928
2022-02-14 $0.71 $0.71 $0.66 $0.67 $0.67 25,386
2022-02-11 $0.71 $0.72 $0.68 $0.69 $0.69 44,511
2022-02-10 $0.68 $0.72 $0.67 $0.69 $0.69 42,811
2022-02-09 $0.68 $0.68 $0.63 $0.67 $0.67 21,262
2022-02-08 $0.67 $0.70 $0.63 $0.65 $0.65 49,862
2022-02-07 $0.65 $0.70 $0.64 $0.64 $0.64 50,036
2022-02-04 $0.67 $0.71 $0.67 $0.68 $0.68 44,704
2022-02-03 $0.75 $0.75 $0.63 $0.67 $0.67 102,486
2022-02-02 $0.73 $0.76 $0.69 $0.75 $0.75 109,397
2022-02-01 $0.75 $0.80 $0.66 $0.72 $0.72 194,961
2022-01-31 $0.64 $0.83 $0.61 $0.72 $0.72 250,720
2022-01-28 $0.58 $0.64 $0.58 $0.64 $0.64 78,744
2022-01-27 $0.60 $0.62 $0.55 $0.58 $0.58 70,012
2022-01-26 $0.60 $0.64 $0.58 $0.62 $0.62 79,570
2022-01-25 $0.61 $0.62 $0.58 $0.61 $0.61 48,836
2022-01-24 $0.58 $0.63 $0.55 $0.62 $0.62 278,455
2022-01-21 $0.63 $0.63 $0.58 $0.59 $0.59 77,427
2022-01-20 $0.62 $0.63 $0.61 $0.63 $0.63 149,191
2022-01-19 $0.62 $0.62 $0.60 $0.60 $0.60 49,107
2022-01-18 $0.58 $0.62 $0.58 $0.59 $0.59 122,908
2022-01-14 $0.60 $0.62 $0.58 $0.60 $0.60 88,334
2022-01-13 $0.66 $0.69 $0.57 $0.61 $0.61 239,419
2022-01-12 $0.65 $0.70 $0.62 $0.66 $0.66 233,741
2022-01-11 $0.68 $0.74 $0.65 $0.68 $0.68 232,216
2022-01-10 $0.76 $0.78 $0.67 $0.69 $0.69 799,647
2022-01-07 $0.60 $0.76 $0.59 $0.76 $0.76 886,055
2022-01-06 $0.60 $0.64 $0.58 $0.61 $0.61 160,397
2022-01-05 $0.64 $0.66 $0.60 $0.61 $0.61 104,736
2022-01-04 $0.64 $0.67 $0.62 $0.64 $0.64 167,767
2022-01-03 $0.68 $0.68 $0.63 $0.64 $0.64 126,767
2021-12-31 $0.59 $0.68 $0.55 $0.63 $0.63 346,318
2021-12-30 $0.57 $0.58 $0.55 $0.58 $0.58 295,171
2021-12-29 $0.60 $0.60 $0.54 $0.55 $0.55 240,839
2021-12-28 $0.62 $0.62 $0.59 $0.59 $0.59 194,240
2021-12-27 $0.65 $0.67 $0.60 $0.62 $0.62 210,901
2021-12-23 $0.67 $0.67 $0.63 $0.65 $0.65 167,307
2021-12-22 $0.67 $0.67 $0.66 $0.67 $0.67 117,887
2021-12-21 $0.67 $0.73 $0.67 $0.67 $0.67 97,689
2021-12-20 $0.76 $0.79 $0.67 $0.68 $0.68 154,325
2021-12-17 $0.77 $0.80 $0.75 $0.76 $0.76 87,777
2021-12-16 $0.82 $0.82 $0.77 $0.80 $0.80 70,289
2021-12-15 $0.80 $0.82 $0.77 $0.82 $0.82 75,508
2021-12-14 $0.87 $0.87 $0.80 $0.81 $0.81 93,902
2021-12-13 $0.88 $0.89 $0.85 $0.86 $0.86 34,928
2021-12-10 $0.86 $0.90 $0.86 $0.86 $0.86 41,522
2021-12-09 $0.87 $0.90 $0.86 $0.88 $0.88 52,815
2021-12-08 $0.89 $0.89 $0.85 $0.86 $0.86 63,976
2021-12-07 $0.81 $0.90 $0.81 $0.88 $0.88 62,458
2021-12-06 $0.79 $0.83 $0.79 $0.82 $0.82 162,889
2021-12-03 $0.86 $0.88 $0.80 $0.83 $0.83 111,443
2021-12-02 $0.86 $0.90 $0.83 $0.86 $0.86 68,604
2021-12-01 $0.86 $0.92 $0.82 $0.84 $0.84 101,421
2021-11-30 $0.90 $0.93 $0.86 $0.88 $0.88 76,856
2021-11-29 $0.90 $0.94 $0.86 $0.88 $0.88 145,864
2021-11-26 $0.81 $0.85 $0.81 $0.85 $0.85 109,696
2021-11-24 $0.79 $0.83 $0.79 $0.83 $0.83 133,107
2021-11-23 $0.88 $0.88 $0.79 $0.80 $0.80 402,840
2021-11-22 $0.92 $0.92 $0.76 $0.81 $0.81 446,678
2021-11-19 $1.01 $1.04 $0.89 $0.91 $0.91 276,883
2021-11-18 $1.04 $1.05 $1.01 $1.02 $1.02 176,402
2021-11-17 $1.08 $1.08 $1.04 $1.05 $1.05 83,522
2021-11-16 $1.05 $1.06 $1.05 $1.06 $1.06 56,796
2021-11-15 $1.06 $1.08 $1.05 $1.05 $1.05 100,497
2021-11-12 $1.08 $1.09 $1.07 $1.08 $1.08 41,672
2021-11-11 $1.07 $1.11 $1.06 $1.07 $1.07 262,209
2021-11-10 $1.09 $1.14 $1.06 $1.07 $1.07 193,339
2021-11-09 $1.12 $1.14 $1.08 $1.09 $1.09 250,092
2021-11-08 $1.13 $1.14 $1.11 $1.11 $1.11 81,904
2021-11-05 $1.16 $1.16 $1.12 $1.13 $1.13 70,341
2021-11-04 $1.14 $1.15 $1.12 $1.12 $1.12 49,718
2021-11-03 $1.15 $1.17 $1.12 $1.13 $1.13 109,576
2021-11-02 $1.17 $1.19 $1.12 $1.13 $1.13 102,335
2021-11-01 $1.16 $1.20 $1.13 $1.17 $1.17 154,833
2021-10-29 $1.17 $1.21 $1.12 $1.15 $1.15 85,591
2021-10-28 $1.15 $1.19 $1.14 $1.17 $1.17 168,981
2021-10-27 $1.14 $1.30 $1.14 $1.20 $1.20 718,867
2021-10-26 $1.12 $1.20 $1.12 $1.14 $1.14 373,142
2021-10-25 $1.11 $1.14 $1.10 $1.12 $1.12 159,037
2021-10-22 $1.11 $1.13 $1.11 $1.11 $1.11 162,380
2021-10-21 $1.12 $1.14 $1.10 $1.11 $1.11 166,439
2021-10-20 $1.16 $1.19 $1.11 $1.13 $1.13 152,222
2021-10-19 $1.18 $1.18 $1.10 $1.15 $1.15 284,417
2021-10-18 $1.13 $1.19 $1.10 $1.17 $1.17 291,925
2021-10-15 $1.27 $1.28 $1.12 $1.15 $1.15 862,768
2021-10-14 $1.11 $1.30 $1.11 $1.18 $1.18 1,148,502
2021-10-13 $1.08 $1.12 $1.01 $1.10 $1.10 935,033
2021-10-12 $1.65 $1.65 $1.08 $1.12 $1.12 2,644,784
2021-10-11 $1.73 $1.75 $1.65 $1.68 $1.68 76,367
2021-10-08 $1.71 $1.74 $1.65 $1.70 $1.70 66,570
2021-10-07 $1.71 $1.76 $1.70 $1.74 $1.74 71,986
2021-10-06 $1.67 $1.72 $1.66 $1.69 $1.69 78,210
2021-10-05 $1.72 $1.72 $1.70 $1.71 $1.71 50,385
2021-10-04 $1.74 $1.76 $1.67 $1.73 $1.73 81,943
2021-10-01 $1.79 $1.79 $1.72 $1.77 $1.77 82,843
2021-09-30 $1.68 $1.77 $1.66 $1.75 $1.75 98,680
2021-09-29 $1.65 $1.68 $1.65 $1.66 $1.66 37,302
2021-09-28 $1.72 $1.72 $1.63 $1.65 $1.65 79,160
2021-09-27 $1.67 $1.77 $1.67 $1.70 $1.70 57,062
2021-09-24 $1.78 $1.80 $1.67 $1.68 $1.68 108,561
2021-09-23 $1.85 $1.85 $1.75 $1.76 $1.76 70,410
2021-09-22 $1.79 $1.85 $1.77 $1.83 $1.83 74,655
2021-09-21 $1.69 $1.75 $1.69 $1.75 $1.75 59,654
2021-09-20 $1.79 $1.79 $1.62 $1.66 $1.66 371,755
2021-09-17 $1.84 $1.89 $1.81 $1.81 $1.81 89,258
2021-09-16 $1.85 $1.92 $1.82 $1.85 $1.85 105,583
2021-09-15 $1.89 $1.90 $1.84 $1.86 $1.86 157,038
2021-09-14 $1.97 $1.97 $1.86 $1.89 $1.89 214,200
2021-09-13 $2.30 $2.30 $1.95 $1.98 $1.98 272,805
2021-09-10 $2.27 $2.32 $2.26 $2.30 $2.30 101,085
2021-09-09 $2.25 $2.29 $2.22 $2.28 $2.28 62,561
2021-09-08 $2.28 $2.32 $2.23 $2.25 $2.25 47,863
2021-09-07 $2.31 $2.34 $2.30 $2.31 $2.31 52,549
2021-09-03 $2.27 $2.44 $2.25 $2.32 $2.32 142,060
2021-09-02 $2.34 $2.37 $2.25 $2.30 $2.30 104,204
2021-09-01 $2.33 $2.41 $2.25 $2.37 $2.37 140,892
2021-08-31 $2.11 $2.28 $2.09 $2.28 $2.28 206,375
2021-08-30 $2.03 $2.15 $2.00 $2.09 $2.09 288,978
2021-08-27 $2.03 $2.05 $2.01 $2.05 $2.05 39,649
2021-08-26 $2.03 $2.06 $1.99 $2.03 $2.03 33,837
2021-08-25 $2.00 $2.06 $2.00 $2.05 $2.05 41,054
2021-08-24 $1.95 $2.10 $1.90 $2.06 $2.06 133,679
2021-08-23 $1.96 $2.00 $1.90 $1.93 $1.93 63,117
2021-08-20 $1.90 $1.99 $1.88 $1.98 $1.98 94,900
2021-08-19 $1.93 $1.93 $1.87 $1.87 $1.87 74,673
2021-08-18 $1.93 $1.93 $1.90 $1.91 $1.91 32,570
2021-08-17 $1.95 $1.99 $1.92 $1.93 $1.93 43,700
2021-08-16 $1.98 $1.99 $1.91 $1.94 $1.94 67,356
2021-08-13 $2.01 $2.07 $1.97 $1.99 $1.99 50,322
2021-08-12 $2.01 $2.08 $1.97 $2.02 $2.02 47,676
2021-08-11 $1.99 $2.03 $1.98 $1.98 $1.98 24,697
2021-08-10 $1.99 $2.01 $1.96 $1.97 $1.97 114,558
2021-08-09 $1.96 $2.02 $1.95 $1.98 $1.98 79,366
2021-08-06 $1.99 $2.04 $1.97 $1.98 $1.98 53,524
2021-08-05 $1.98 $2.04 $1.94 $2.00 $2.00 96,478
2021-08-04 $2.09 $2.09 $1.96 $1.98 $1.98 98,246
2021-08-03 $2.15 $2.18 $2.04 $2.09 $2.09 59,667
2021-08-02 $2.10 $2.13 $2.00 $2.05 $2.05 79,347
2021-07-30 $2.08 $2.13 $2.06 $2.08 $2.08 27,305
2021-07-29 $2.12 $2.19 $2.10 $2.13 $2.13 76,225
2021-07-28 $1.90 $2.09 $1.90 $2.07 $2.07 235,164
2021-07-27 $2.04 $2.08 $1.95 $1.98 $1.98 272,049
2021-07-26 $2.09 $2.14 $2.03 $2.03 $2.03 223,089
2021-07-23 $2.26 $2.30 $2.12 $2.13 $2.13 232,611
2021-07-22 $2.33 $2.44 $2.24 $2.29 $2.29 164,355
2021-07-21 $2.11 $2.30 $2.10 $2.30 $2.30 106,624
2021-07-20 $2.21 $2.28 $2.01 $2.13 $2.13 247,723
2021-07-19 $2.24 $2.26 $2.18 $2.22 $2.22 162,831
2021-07-16 $2.36 $2.47 $2.25 $2.26 $2.26 216,572
2021-07-15 $2.47 $2.47 $2.35 $2.38 $2.38 96,379
2021-07-14 $2.47 $2.54 $2.42 $2.45 $2.45 187,114
2021-07-13 $2.45 $2.54 $2.44 $2.49 $2.49 134,292
2021-07-12 $2.45 $2.50 $2.45 $2.48 $2.48 137,751
2021-07-09 $2.48 $2.49 $2.42 $2.49 $2.49 63,552
2021-07-08 $2.43 $2.46 $2.37 $2.43 $2.43 174,790
2021-07-07 $2.50 $2.50 $2.43 $2.44 $2.44 103,314
2021-07-06 $2.59 $2.59 $2.45 $2.48 $2.48 123,986
2021-07-02 $2.69 $2.69 $2.50 $2.53 $2.53 194,065
2021-07-01 $2.67 $2.69 $2.60 $2.66 $2.66 87,850
2021-06-30 $2.65 $2.70 $2.60 $2.65 $2.65 132,790
2021-06-29 $2.68 $2.68 $2.56 $2.59 $2.59 136,120
2021-06-28 $2.76 $2.76 $2.65 $2.67 $2.67 136,894
2021-06-25 $2.64 $2.77 $2.64 $2.72 $2.72 188,256
2021-06-24 $2.71 $2.78 $2.60 $2.64 $2.64 274,033
2021-06-23 $2.51 $2.74 $2.51 $2.66 $2.66 410,130
2021-06-22 $2.48 $2.54 $2.37 $2.46 $2.46 456,792
2021-06-21 $2.51 $2.62 $2.44 $2.48 $2.48 420,291
2021-06-18 $2.60 $2.65 $2.52 $2.55 $2.55 190,716
2021-06-17 $2.80 $2.84 $2.60 $2.60 $2.60 505,111
2021-06-16 $2.74 $2.89 $2.73 $2.82 $2.82 377,021
2021-06-15 $2.94 $2.95 $2.76 $2.81 $2.81 1,051,297
2021-06-14 $3.39 $3.45 $3.01 $3.05 $3.05 3,435,539
2021-06-11 $2.80 $3.79 $2.80 $3.62 $3.62 19,844,389
2021-06-10 $2.87 $3.50 $2.41 $2.93 $2.93 11,991,991
2021-06-09 $2.56 $2.63 $2.50 $2.57 $2.57 107,618
2021-06-08 $2.53 $2.64 $2.47 $2.56 $2.56 118,302
2021-06-07 $2.77 $2.77 $2.48 $2.52 $2.52 271,602
2021-06-04 $2.46 $2.80 $2.44 $2.74 $2.74 602,983
2021-06-03 $2.51 $2.51 $2.44 $2.49 $2.49 91,441
2021-06-02 $2.41 $2.51 $2.38 $2.49 $2.49 125,309
2021-06-01 $2.32 $2.41 $2.32 $2.38 $2.38 93,509
2021-05-28 $2.35 $2.36 $2.30 $2.34 $2.34 39,598
2021-05-27 $2.31 $2.37 $2.31 $2.35 $2.35 56,150
2021-05-26 $2.36 $2.37 $2.31 $2.32 $2.32 96,306
2021-05-25 $2.41 $2.41 $2.35 $2.37 $2.37 75,094
2021-05-24 $2.41 $2.45 $2.40 $2.41 $2.41 25,558
2021-05-21 $2.42 $2.44 $2.40 $2.43 $2.43 50,635
2021-05-20 $2.46 $2.47 $2.42 $2.44 $2.44 11,037
2021-05-19 $2.41 $2.44 $2.40 $2.43 $2.43 20,239
2021-05-18 $2.42 $2.55 $2.37 $2.46 $2.46 179,602
2021-05-17 $2.40 $2.45 $2.35 $2.41 $2.41 53,037
2021-05-14 $2.37 $2.45 $2.35 $2.39 $2.39 65,850
2021-05-13 $2.40 $2.43 $2.32 $2.38 $2.38 55,193
2021-05-12 $2.38 $2.46 $2.35 $2.35 $2.35 76,999
2021-05-11 $2.39 $2.47 $2.35 $2.37 $2.37 57,887
2021-05-10 $2.49 $2.50 $2.41 $2.42 $2.42 31,989
2021-05-07 $2.42 $2.50 $2.40 $2.48 $2.48 80,853
2021-05-06 $2.51 $2.51 $2.37 $2.45 $2.45 112,983
2021-05-05 $2.48 $2.50 $2.46 $2.49 $2.49 21,409
2021-05-04 $2.52 $2.52 $2.45 $2.51 $2.51 31,485
2021-05-03 $2.51 $2.52 $2.46 $2.49 $2.49 62,889
2021-04-30 $2.55 $2.65 $2.45 $2.54 $2.54 53,365
2021-04-29 $2.52 $2.56 $2.49 $2.54 $2.54 41,927
2021-04-28 $2.56 $2.56 $2.51 $2.54 $2.54 36,147
2021-04-27 $2.49 $2.56 $2.46 $2.54 $2.54 98,592
2021-04-26 $2.44 $2.50 $2.41 $2.46 $2.46 82,193
2021-04-23 $2.52 $2.52 $2.43 $2.49 $2.49 100,348
2021-04-22 $2.56 $2.56 $2.47 $2.52 $2.52 28,113
2021-04-21 $2.52 $2.57 $2.50 $2.56 $2.56 41,908
2021-04-20 $2.51 $2.57 $2.45 $2.51 $2.51 61,159
2021-04-19 $2.55 $2.58 $2.49 $2.50 $2.50 37,172
2021-04-16 $2.45 $2.66 $2.45 $2.59 $2.59 78,496
2021-04-15 $2.59 $2.59 $2.43 $2.50 $2.50 115,590
2021-04-14 $2.72 $2.72 $2.55 $2.58 $2.58 93,743
2021-04-13 $2.60 $2.75 $2.60 $2.72 $2.72 39,847
2021-04-12 $2.78 $2.80 $2.62 $2.63 $2.63 86,008
2021-04-09 $2.79 $2.82 $2.76 $2.78 $2.78 53,015
2021-04-08 $2.81 $2.82 $2.75 $2.79 $2.79 59,829
2021-04-07 $2.85 $2.85 $2.71 $2.78 $2.78 34,679
2021-04-06 $2.83 $2.85 $2.78 $2.84 $2.84 18,266
2021-04-05 $2.88 $2.88 $2.80 $2.83 $2.83 34,991
2021-04-01 $2.80 $2.91 $2.69 $2.86 $2.86 151,154
2021-03-31 $2.85 $2.85 $2.72 $2.81 $2.81 84,731
2021-03-30 $2.81 $2.81 $2.68 $2.80 $2.80 50,446
2021-03-29 $2.78 $2.89 $2.65 $2.75 $2.75 62,506
2021-03-26 $2.75 $2.81 $2.62 $2.76 $2.76 81,926
2021-03-25 $2.81 $2.85 $2.67 $2.75 $2.75 102,872
2021-03-24 $2.93 $2.94 $2.80 $2.86 $2.86 69,649
2021-03-23 $3.04 $3.04 $2.82 $2.87 $2.87 76,915
2021-03-22 $2.95 $3.08 $2.94 $3.04 $3.04 88,613
2021-03-19 $3.01 $3.01 $2.90 $2.97 $2.97 76,459
2021-03-18 $3.05 $3.10 $2.96 $2.99 $2.99 131,663
2021-03-17 $2.95 $3.08 $2.91 $3.05 $3.05 138,016
2021-03-16 $3.00 $3.00 $2.88 $2.91 $2.91 120,233
2021-03-15 $3.00 $3.08 $2.93 $3.00 $3.00 143,046
2021-03-12 $3.06 $3.07 $2.92 $3.01 $3.01 136,648
2021-03-11 $2.79 $3.06 $2.76 $3.02 $3.02 276,818
2021-03-10 $2.70 $2.90 $2.68 $2.84 $2.84 145,969
2021-03-09 $2.59 $2.68 $2.57 $2.66 $2.66 85,435
2021-03-08 $2.70 $2.72 $2.59 $2.60 $2.60 108,780
2021-03-05 $2.44 $2.78 $2.44 $2.74 $2.74 216,835
2021-03-04 $2.72 $2.79 $2.43 $2.45 $2.45 342,246
2021-03-03 $2.87 $2.91 $2.71 $2.72 $2.72 263,931
2021-03-02 $2.88 $2.90 $2.78 $2.81 $2.81 55,968
2021-03-01 $2.81 $2.91 $2.81 $2.83 $2.83 78,328
2021-02-26 $2.85 $2.94 $2.77 $2.78 $2.78 128,062
2021-02-25 $2.85 $3.01 $2.74 $2.85 $2.85 257,957
2021-02-24 $2.84 $3.03 $2.84 $2.87 $2.87 188,121
2021-02-23 $3.09 $3.12 $2.72 $2.83 $2.83 406,729
2021-02-22 $3.17 $3.24 $3.09 $3.16 $3.16 371,172
2021-02-19 $3.07 $3.18 $3.00 $3.05 $3.05 349,588
2021-02-18 $3.42 $3.42 $2.89 $2.92 $2.92 444,361
2021-02-17 $3.21 $4.12 $3.10 $3.53 $3.53 2,488,398
2021-02-16 $2.56 $3.71 $2.51 $3.46 $3.46 4,606,359
2021-02-12 $2.41 $2.54 $2.41 $2.47 $2.47 126,263
2021-02-11 $2.45 $2.50 $2.41 $2.44 $2.44 62,576
2021-02-10 $2.52 $2.55 $2.39 $2.45 $2.45 189,579
2021-02-09 $2.50 $2.57 $2.47 $2.51 $2.51 296,947
2021-02-08 $2.48 $2.48 $2.36 $2.38 $2.38 78,463
2021-02-05 $2.38 $2.49 $2.34 $2.43 $2.43 133,713
2021-02-04 $2.21 $2.37 $2.21 $2.36 $2.36 188,005
2021-02-03 $2.39 $2.39 $2.28 $2.29 $2.29 83,052
2021-02-02 $2.30 $2.36 $2.28 $2.33 $2.33 88,608
2021-02-01 $2.20 $2.29 $2.18 $2.29 $2.29 121,836
2021-01-29 $2.35 $2.37 $2.27 $2.28 $2.28 102,586
2021-01-28 $2.37 $2.40 $2.37 $2.37 $2.37 87,500
2021-01-27 $2.48 $2.50 $2.36 $2.41 $2.41 116,542
2021-01-26 $2.48 $2.54 $2.43 $2.52 $2.52 171,547
2021-01-25 $2.55 $2.56 $2.40 $2.50 $2.50 335,456
2021-01-22 $2.58 $2.61 $2.50 $2.55 $2.55 246,212
2021-01-21 $2.36 $2.60 $2.34 $2.58 $2.58 339,860
2021-01-20 $2.38 $2.40 $2.33 $2.40 $2.40 130,377
2021-01-19 $2.44 $2.44 $2.31 $2.33 $2.33 116,023
2021-01-15 $2.45 $2.45 $2.31 $2.42 $2.42 170,598
2021-01-14 $2.27 $2.43 $2.27 $2.40 $2.40 151,060
2021-01-13 $2.29 $2.30 $2.26 $2.28 $2.28 96,903
2021-01-12 $2.25 $2.31 $2.24 $2.29 $2.29 161,054
2021-01-11 $2.22 $2.23 $2.20 $2.21 $2.21 84,431
2021-01-08 $2.25 $2.29 $2.20 $2.22 $2.22 87,726
2021-01-07 $2.36 $2.36 $2.19 $2.21 $2.21 164,505
2021-01-06 $2.21 $2.38 $2.21 $2.30 $2.30 180,696
2021-01-05 $2.16 $2.20 $2.15 $2.18 $2.18 40,655
2021-01-04 $2.21 $2.25 $2.14 $2.16 $2.16 70,762
2020-12-31 $2.15 $2.21 $2.15 $2.20 $2.20 95,774
2020-12-30 $2.23 $2.23 $2.16 $2.17 $2.17 127,431
2020-12-29 $2.23 $2.24 $2.18 $2.19 $2.19 72,387
2020-12-28 $2.23 $2.27 $2.21 $2.23 $2.23 102,223
2020-12-24 $2.26 $2.29 $2.24 $2.27 $2.27 38,886
2020-12-23 $2.25 $2.34 $2.25 $2.27 $2.27 213,308
2020-12-22 $2.39 $2.39 $2.23 $2.30 $2.30 110,280
2020-12-21 $2.33 $2.43 $2.33 $2.43 $2.43 53,205
2020-12-18 $2.41 $2.45 $2.36 $2.45 $2.45 130,411
2020-12-17 $2.40 $2.48 $2.36 $2.38 $2.38 62,990
2020-12-16 $2.41 $2.43 $2.37 $2.37 $2.35 43,071
2020-12-15 $2.45 $2.45 $2.36 $2.41 $2.38 100,132
2020-12-14 $2.57 $2.57 $2.47 $2.48 $2.45 139,766
2020-12-11 $2.65 $2.65 $2.54 $2.57 $2.54 58,672
2020-12-10 $2.58 $2.61 $2.52 $2.60 $2.57 79,415
2020-12-09 $2.60 $2.61 $2.54 $2.60 $2.57 99,970
2020-12-08 $2.52 $2.60 $2.52 $2.57 $2.54 82,086
2020-12-07 $2.60 $2.69 $2.50 $2.56 $2.53 200,126
2020-12-04 $2.65 $2.90 $2.54 $2.69 $2.66 1,231,011
2020-12-03 $2.50 $2.55 $2.45 $2.52 $2.49 274,225
2020-12-02 $2.52 $2.57 $2.44 $2.50 $2.47 95,630
2020-12-01 $2.57 $2.60 $2.50 $2.52 $2.49 127,902
2020-11-30 $2.64 $2.65 $2.40 $2.54 $2.51 302,202
2020-11-27 $2.44 $2.79 $2.40 $2.72 $2.69 709,442
2020-11-25 $2.18 $2.40 $2.17 $2.37 $2.35 280,111
2020-11-24 $2.17 $2.19 $2.10 $2.15 $2.13 141,646
2020-11-23 $2.10 $2.17 $2.08 $2.14 $2.12 110,184
2020-11-20 $2.05 $2.08 $2.04 $2.08 $2.06 65,969
2020-11-19 $2.03 $2.05 $2.02 $2.02 $2.00 42,445
2020-11-18 $2.01 $2.08 $2.01 $2.03 $2.01 98,384
2020-11-17 $2.05 $2.06 $2.00 $2.00 $1.98 78,681
2020-11-16 $1.99 $2.06 $1.99 $2.05 $2.03 72,109
2020-11-13 $1.97 $2.02 $1.97 $2.00 $1.98 42,470
2020-11-12 $1.97 $2.03 $1.97 $2.01 $1.99 25,681
2020-11-11 $2.01 $2.04 $2.00 $2.00 $1.98 42,220
2020-11-10 $2.00 $2.04 $1.95 $2.03 $2.01 51,799
2020-11-09 $1.99 $2.08 $1.96 $1.99 $1.97 93,296
2020-11-06 $1.94 $1.97 $1.89 $1.95 $1.93 60,973
2020-11-05 $1.87 $1.98 $1.87 $1.92 $1.90 56,079
2020-11-04 $1.92 $1.92 $1.80 $1.87 $1.85 57,059
2020-11-03 $1.86 $1.93 $1.85 $1.89 $1.87 58,152
2020-11-02 $1.82 $1.87 $1.82 $1.85 $1.83 29,384
2020-10-30 $1.89 $1.89 $1.82 $1.82 $1.80 33,371
2020-10-29 $1.83 $1.90 $1.82 $1.86 $1.84 36,961
2020-10-28 $1.85 $1.89 $1.82 $1.83 $1.81 81,520
2020-10-27 $1.94 $1.99 $1.87 $1.88 $1.86 87,506
2020-10-26 $1.98 $1.98 $1.94 $1.96 $1.94 36,097
2020-10-23 $1.95 $1.98 $1.93 $1.96 $1.94 60,198
2020-10-22 $1.97 $2.04 $1.95 $1.96 $1.94 137,813
2020-10-21 $1.93 $2.00 $1.93 $1.98 $1.96 77,553
2020-10-20 $2.03 $2.03 $1.93 $1.93 $1.91 81,904
2020-10-19 $2.05 $2.10 $2.03 $2.03 $2.01 162,610
2020-10-16 $2.04 $2.33 $2.03 $2.05 $2.03 764,057
2020-10-15 $2.05 $2.13 $1.98 $2.02 $2.00 94,733
2020-10-14 $2.13 $2.13 $2.03 $2.06 $2.04 55,315
2020-10-13 $2.15 $2.17 $2.13 $2.14 $2.12 51,277
2020-10-12 $2.06 $2.20 $2.06 $2.16 $2.14 59,934
2020-10-09 $2.14 $2.19 $2.06 $2.08 $2.06 89,712
2020-10-08 $2.13 $2.20 $2.10 $2.18 $2.16 75,832
2020-10-07 $1.96 $2.12 $1.96 $2.11 $2.09 101,933
2020-10-06 $1.93 $1.99 $1.93 $1.97 $1.95 55,758
2020-10-05 $1.85 $1.95 $1.85 $1.91 $1.89 55,590
2020-10-02 $1.80 $1.93 $1.80 $1.89 $1.87 56,027
2020-10-01 $1.89 $1.92 $1.85 $1.86 $1.84 66,389
2020-09-30 $1.84 $1.91 $1.84 $1.90 $1.88 86,184
2020-09-29 $1.88 $1.92 $1.83 $1.83 $1.81 109,616
2020-09-28 $1.74 $1.89 $1.74 $1.87 $1.85 100,814
2020-09-25 $1.72 $1.75 $1.69 $1.71 $1.69 151,722
2020-09-24 $1.76 $1.78 $1.68 $1.70 $1.68 121,653
2020-09-23 $1.79 $1.82 $1.77 $1.77 $1.75 89,039
2020-09-22 $1.82 $1.85 $1.80 $1.80 $1.78 120,513
2020-09-21 $1.87 $1.89 $1.82 $1.82 $1.80 95,100
2020-09-18 $1.97 $1.97 $1.87 $1.87 $1.85 185,340
2020-09-17 $1.97 $1.97 $1.93 $1.95 $1.93 67,099
2020-09-16 $1.95 $2.01 $1.91 $2.00 $1.97 129,391
2020-09-15 $2.00 $2.02 $1.99 $1.99 $1.97 62,243
2020-09-14 $1.99 $2.02 $1.98 $1.99 $1.97 49,469
2020-09-11 $2.06 $2.06 $2.02 $2.02 $1.97 44,849
2020-09-10 $2.04 $2.07 $2.01 $2.04 $1.99 44,226
2020-09-09 $2.05 $2.05 $1.96 $2.03 $1.98 146,443
2020-09-08 $2.01 $2.10 $1.96 $2.04 $1.99 73,889
2020-09-04 $2.03 $2.05 $2.01 $2.02 $1.97 53,408
2020-09-03 $2.05 $2.10 $2.00 $2.04 $1.99 146,059
2020-09-02 $1.94 $2.10 $1.88 $2.00 $1.95 284,672
2020-09-01 $2.08 $2.09 $1.96 $1.98 $1.94 456,098
2020-08-31 $2.09 $2.13 $2.05 $2.08 $2.03 54,609
2020-08-28 $2.08 $2.14 $2.08 $2.14 $2.09 52,658
2020-08-27 $2.08 $2.10 $2.07 $2.08 $2.03 58,015
2020-08-26 $2.10 $2.12 $2.06 $2.07 $2.02 50,319
2020-08-25 $2.05 $2.11 $2.05 $2.05 $2.00 61,144
2020-08-24 $2.06 $2.07 $2.04 $2.06 $2.01 104,909
2020-08-21 $2.06 $2.11 $2.06 $2.07 $2.02 31,018
2020-08-20 $2.11 $2.15 $2.07 $2.07 $2.02 33,482
2020-08-19 $2.13 $2.18 $2.12 $2.12 $2.07 36,274
2020-08-18 $2.14 $2.18 $2.12 $2.13 $2.08 33,812
2020-08-17 $2.14 $2.14 $2.06 $2.13 $2.08 125,913
2020-08-14 $2.12 $2.14 $2.11 $2.12 $2.07 27,028
2020-08-13 $2.14 $2.14 $2.09 $2.12 $2.07 86,791
2020-08-12 $2.17 $2.23 $2.09 $2.14 $2.09 76,606
2020-08-11 $2.20 $2.23 $2.13 $2.15 $2.10 76,587
2020-08-10 $2.16 $2.22 $2.16 $2.17 $2.12 39,848
2020-08-07 $2.25 $2.25 $2.16 $2.17 $2.12 56,088
2020-08-06 $2.24 $2.26 $2.22 $2.23 $2.18 82,359
2020-08-05 $2.15 $2.22 $2.15 $2.19 $2.14 95,067
2020-08-04 $2.10 $2.17 $2.10 $2.15 $2.10 80,188
2020-08-03 $2.12 $2.16 $2.10 $2.10 $2.05 74,617
2020-07-31 $2.04 $2.20 $2.04 $2.12 $2.07 310,143
2020-07-30 $2.06 $2.09 $2.03 $2.05 $2.00 65,320
2020-07-29 $2.09 $2.10 $2.05 $2.06 $2.01 30,158
2020-07-28 $2.07 $2.09 $2.07 $2.07 $2.02 24,649
2020-07-27 $2.10 $2.10 $2.05 $2.06 $2.01 139,293
2020-07-24 $2.11 $2.14 $2.10 $2.11 $2.06 46,582
2020-07-23 $2.12 $2.15 $2.10 $2.12 $2.07 64,646
2020-07-22 $2.11 $2.16 $2.11 $2.12 $2.07 34,187
2020-07-21 $2.15 $2.20 $2.13 $2.14 $2.09 51,714
2020-07-20 $2.10 $2.21 $2.10 $2.15 $2.10 119,175
2020-07-17 $2.23 $2.24 $2.05 $2.12 $2.07 260,397
2020-07-16 $2.26 $2.26 $2.22 $2.24 $2.19 42,458
2020-07-15 $2.18 $2.28 $2.17 $2.28 $2.23 99,253
2020-07-14 $2.18 $2.19 $2.14 $2.16 $2.11 97,990
2020-07-13 $2.21 $2.23 $2.16 $2.18 $2.13 71,800
2020-07-10 $2.27 $2.27 $2.22 $2.22 $2.17 77,586
2020-07-09 $2.33 $2.34 $2.25 $2.30 $2.25 97,713
2020-07-08 $2.34 $2.34 $2.21 $2.30 $2.25 131,784
2020-07-07 $2.28 $2.35 $2.26 $2.30 $2.25 174,934
2020-07-06 $2.35 $2.35 $2.19 $2.27 $2.22 225,555
2020-07-02 $2.22 $2.27 $2.20 $2.25 $2.20 65,566
2020-07-01 $2.25 $2.29 $2.18 $2.19 $2.14 65,926
2020-06-30 $2.16 $2.21 $2.09 $2.19 $2.14 117,077
2020-06-29 $2.10 $2.18 $2.05 $2.13 $2.08 121,588
2020-06-26 $2.06 $2.09 $2.01 $2.03 $1.98 107,040
2020-06-25 $2.13 $2.13 $2.07 $2.08 $2.03 61,845
2020-06-24 $2.24 $2.24 $2.09 $2.11 $2.06 185,340
2020-06-23 $2.28 $2.28 $2.21 $2.25 $2.20 67,693
2020-06-22 $2.27 $2.29 $2.21 $2.25 $2.20 104,740
2020-06-19 $2.34 $2.34 $2.24 $2.24 $2.19 111,792
2020-06-18 $2.24 $2.34 $2.22 $2.31 $2.26 127,796
2020-06-17 $2.29 $2.34 $2.22 $2.24 $2.19 147,652
2020-06-16 $2.41 $2.41 $2.25 $2.27 $2.22 205,328
2020-06-15 $2.36 $2.41 $2.33 $2.34 $2.29 157,815
2020-06-12 $2.33 $2.46 $2.30 $2.41 $2.33 362,885
2020-06-11 $2.40 $2.41 $2.26 $2.26 $2.19 230,769
2020-06-10 $2.43 $2.47 $2.37 $2.45 $2.37 210,305
2020-06-09 $2.42 $2.49 $2.37 $2.49 $2.41 212,263
2020-06-08 $2.43 $2.46 $2.41 $2.44 $2.36 201,950
2020-06-05 $2.59 $2.68 $2.34 $2.44 $2.36 855,981
2020-06-04 $2.73 $2.74 $2.69 $2.74 $2.65 111,518
2020-06-03 $2.65 $2.74 $2.61 $2.64 $2.55 120,220
2020-06-02 $2.61 $2.65 $2.59 $2.65 $2.56 44,702
2020-06-01 $2.52 $2.64 $2.48 $2.55 $2.47 78,092
2020-05-29 $2.47 $2.54 $2.40 $2.48 $2.40 66,570
2020-05-28 $2.48 $2.52 $2.43 $2.45 $2.37 48,878
2020-05-27 $2.48 $2.53 $2.46 $2.48 $2.40 97,443
2020-05-26 $2.49 $2.56 $2.45 $2.51 $2.43 60,296
2020-05-22 $2.47 $2.48 $2.36 $2.47 $2.39 105,088
2020-05-21 $2.50 $2.52 $2.46 $2.46 $2.38 106,684
2020-05-20 $2.58 $2.68 $2.53 $2.53 $2.45 137,496
2020-05-19 $2.58 $2.62 $2.55 $2.58 $2.49 84,507
2020-05-18 $2.52 $2.63 $2.52 $2.61 $2.52 171,996
2020-05-15 $2.42 $2.55 $2.42 $2.53 $2.45 52,914
2020-05-14 $2.46 $2.48 $2.40 $2.46 $2.38 52,499
2020-05-13 $2.56 $2.60 $2.45 $2.46 $2.38 172,623
2020-05-12 $2.76 $2.76 $2.63 $2.63 $2.54 55,044
2020-05-11 $2.71 $2.78 $2.66 $2.71 $2.62 216,474
2020-05-08 $2.59 $2.66 $2.53 $2.65 $2.56 122,537
2020-05-07 $2.51 $2.55 $2.44 $2.50 $2.42 82,994
2020-05-06 $2.43 $2.46 $2.33 $2.41 $2.33 130,682
2020-05-05 $2.39 $2.47 $2.37 $2.37 $2.29 149,035
2020-05-04 $2.50 $2.52 $2.38 $2.40 $2.32 142,674
2020-05-01 $2.55 $2.56 $2.42 $2.48 $2.40 90,074
2020-04-30 $2.54 $2.63 $2.51 $2.60 $2.51 85,999
2020-04-29 $2.57 $2.64 $2.56 $2.57 $2.49 157,970
2020-04-28 $2.58 $2.60 $2.45 $2.49 $2.41 148,033
2020-04-27 $2.44 $2.57 $2.44 $2.52 $2.44 165,934
2020-04-24 $2.44 $2.49 $2.37 $2.41 $2.33 50,471
2020-04-23 $2.37 $2.48 $2.36 $2.37 $2.29 96,655
2020-04-22 $2.41 $2.45 $2.33 $2.40 $2.32 78,882
2020-04-21 $2.37 $2.42 $2.31 $2.37 $2.29 64,275
2020-04-20 $2.59 $2.59 $2.36 $2.37 $2.29 190,457
2020-04-17 $2.75 $2.77 $2.53 $2.58 $2.49 138,469
2020-04-16 $2.88 $2.88 $2.65 $2.67 $2.58 191,099
2020-04-15 $2.77 $2.90 $2.75 $2.87 $2.68 247,868
2020-04-14 $2.85 $2.94 $2.82 $2.92 $2.72 212,830
2020-04-13 $2.90 $2.90 $2.71 $2.81 $2.62 109,716
2020-04-09 $2.80 $2.88 $2.73 $2.86 $2.67 287,180
2020-04-08 $2.69 $2.85 $2.63 $2.75 $2.56 383,382
2020-04-07 $2.53 $2.65 $2.44 $2.58 $2.40 450,523
2020-04-06 $2.36 $2.53 $2.32 $2.35 $2.19 437,607
2020-04-03 $2.29 $2.39 $2.22 $2.28 $2.13 368,187
2020-04-02 $2.08 $2.12 $2.03 $2.09 $1.95 203,076
2020-04-01 $2.17 $2.20 $2.05 $2.09 $1.95 92,419
2020-03-31 $2.18 $2.31 $2.16 $2.18 $2.03 158,536
2020-03-30 $2.06 $2.24 $2.03 $2.17 $2.02 131,097
2020-03-27 $2.10 $2.15 $2.06 $2.12 $1.98 140,327
2020-03-26 $2.00 $2.18 $2.00 $2.13 $1.99 408,057
2020-03-25 $2.12 $2.29 $2.00 $2.02 $1.88 423,088
2020-03-24 $2.03 $2.20 $2.03 $2.09 $1.95 180,839
2020-03-23 $1.99 $2.06 $1.96 $2.00 $1.86 109,240
2020-03-20 $2.20 $2.23 $1.95 $2.00 $1.86 422,807
2020-03-19 $1.93 $2.25 $1.93 $2.17 $2.02 184,446
2020-03-18 $2.32 $2.32 $1.98 $2.00 $1.86 361,587
2020-03-17 $2.29 $2.50 $2.29 $2.43 $2.26 189,861
2020-03-16 $2.50 $2.59 $2.25 $2.36 $2.20 369,150
2020-03-13 $2.64 $2.69 $2.50 $2.68 $2.50 228,292
2020-03-12 $2.69 $2.69 $2.50 $2.62 $2.44 302,044
2020-03-11 $2.78 $2.83 $2.70 $2.72 $2.54 129,831
2020-03-10 $2.80 $2.87 $2.70 $2.85 $2.66 136,428
2020-03-09 $2.94 $2.95 $2.63 $2.67 $2.49 364,018
2020-03-06 $2.99 $3.00 $2.94 $2.97 $2.77 96,281
2020-03-05 $3.02 $3.10 $2.99 $3.04 $2.83 62,586
2020-03-04 $3.03 $3.06 $3.00 $3.04 $2.83 79,830
2020-03-03 $3.13 $3.13 $2.94 $2.94 $2.74 100,364
2020-03-02 $2.93 $3.15 $2.91 $3.13 $2.92 188,294
2020-02-28 $3.01 $3.04 $2.85 $2.89 $2.69 206,696
2020-02-27 $3.12 $3.12 $3.00 $3.01 $2.81 153,996
2020-02-26 $3.07 $3.15 $3.01 $3.09 $2.88 132,664
2020-02-25 $3.20 $3.20 $3.05 $3.07 $2.86 141,394
2020-02-24 $3.16 $3.18 $3.12 $3.18 $2.96 122,930
2020-02-21 $3.02 $3.23 $3.01 $3.22 $3.00 194,945
2020-02-20 $3.19 $3.25 $3.01 $3.02 $2.81 274,050
2020-02-19 $3.13 $3.21 $3.11 $3.19 $2.97 93,477
2020-02-18 $3.12 $3.17 $3.08 $3.12 $2.91 81,048
2020-02-14 $3.15 $3.16 $3.09 $3.11 $2.90 103,940
2020-02-13 $3.20 $3.23 $3.15 $3.15 $2.94 65,905
2020-02-12 $3.32 $3.32 $3.12 $3.20 $2.98 129,017
2020-02-11 $3.10 $3.26 $3.03 $3.21 $2.99 134,696
2020-02-10 $3.22 $3.25 $3.06 $3.09 $2.88 213,572
2020-02-07 $3.29 $3.29 $3.21 $3.25 $3.03 72,211
2020-02-06 $3.31 $3.33 $3.25 $3.29 $3.07 78,604
2020-02-05 $3.23 $3.31 $3.23 $3.27 $3.05 143,355
2020-02-04 $3.22 $3.38 $3.22 $3.23 $3.01 130,844
2020-02-03 $3.30 $3.30 $3.15 $3.22 $3.00 230,308
2020-01-31 $3.39 $3.41 $3.31 $3.32 $3.09 134,895
2020-01-30 $3.45 $3.45 $3.34 $3.39 $3.16 93,952
2020-01-29 $3.45 $3.49 $3.38 $3.44 $3.21 139,338
2020-01-28 $3.48 $3.50 $3.43 $3.45 $3.22 114,097
2020-01-27 $3.52 $3.58 $3.42 $3.46 $3.23 206,198
2020-01-24 $3.66 $3.66 $3.51 $3.54 $3.30 183,449
2020-01-23 $3.65 $3.68 $3.58 $3.58 $3.34 144,336
2020-01-22 $3.76 $3.76 $3.65 $3.65 $3.40 170,867
2020-01-21 $3.80 $3.80 $3.67 $3.67 $3.42 115,586
2020-01-17 $3.74 $3.83 $3.70 $3.80 $3.54 200,672
2020-01-16 $3.64 $3.71 $3.64 $3.70 $3.45 164,397
2020-01-15 $3.65 $3.67 $3.62 $3.64 $3.39 109,880
2020-01-14 $3.67 $3.68 $3.63 $3.63 $3.38 132,317
2020-01-13 $3.69 $3.69 $3.64 $3.65 $3.40 98,933
2020-01-10 $3.67 $3.67 $3.62 $3.63 $3.38 80,783
2020-01-09 $3.70 $3.74 $3.62 $3.67 $3.42 140,475
2020-01-08 $3.77 $3.77 $3.66 $3.67 $3.42 103,569
2020-01-07 $3.78 $3.78 $3.71 $3.77 $3.51 93,144
2020-01-06 $3.66 $3.81 $3.66 $3.78 $3.52 139,616
2020-01-03 $3.66 $3.73 $3.60 $3.64 $3.39 341,107
2020-01-02 $3.78 $3.84 $3.64 $3.65 $3.40 290,091
2019-12-31 $3.77 $3.83 $3.74 $3.78 $3.52 161,165
2019-12-30 $3.85 $3.85 $3.75 $3.77 $3.51 121,669
2019-12-27 $3.75 $3.85 $3.73 $3.82 $3.56 130,205
2019-12-26 $3.93 $3.93 $3.60 $3.75 $3.50 402,541
2019-12-24 $3.93 $3.94 $3.90 $3.94 $3.67 36,508
2019-12-23 $3.92 $3.97 $3.87 $3.90 $3.64 130,843
2019-12-20 $3.92 $3.97 $3.90 $3.92 $3.65 125,275
2019-12-19 $3.95 $3.98 $3.93 $3.97 $3.70 161,225
2019-12-18 $3.93 $4.02 $3.91 $3.94 $3.67 421,347
2019-12-17 $3.93 $3.94 $3.88 $3.92 $3.65 136,149
2019-12-16 $3.96 $4.00 $3.93 $4.00 $3.64 217,050
2019-12-13 $3.87 $3.94 $3.84 $3.91 $3.55 146,364
2019-12-12 $3.79 $3.86 $3.77 $3.85 $3.50 125,631
2019-12-11 $3.74 $3.81 $3.73 $3.77 $3.43 113,197
2019-12-10 $3.78 $3.78 $3.73 $3.73 $3.39 149,306
2019-12-09 $3.75 $3.82 $3.75 $3.78 $3.44 155,635
2019-12-06 $3.80 $3.88 $3.72 $3.75 $3.41 307,034
2019-12-05 $3.91 $4.00 $3.88 $3.91 $3.55 106,092
2019-12-04 $3.87 $3.98 $3.86 $3.91 $3.55 147,014
2019-12-03 $3.90 $3.95 $3.87 $3.90 $3.54 57,130
2019-12-02 $3.82 $4.00 $3.76 $3.94 $3.58 165,199
2019-11-29 $3.68 $3.86 $3.66 $3.86 $3.51 115,558
2019-11-27 $3.85 $3.86 $3.67 $3.67 $3.34 181,539
2019-11-26 $3.83 $3.85 $3.80 $3.80 $3.45 82,058
2019-11-25 $3.80 $3.89 $3.80 $3.80 $3.45 116,068
2019-11-22 $3.89 $3.89 $3.80 $3.81 $3.46 85,667
2019-11-21 $3.87 $3.88 $3.83 $3.86 $3.51 129,928
2019-11-20 $3.93 $3.98 $3.88 $3.91 $3.55 119,243
2019-11-19 $3.97 $3.97 $3.86 $3.92 $3.56 153,059
2019-11-18 $3.99 $3.99 $3.80 $3.94 $3.58 218,537
2019-11-15 $4.00 $4.00 $3.87 $3.90 $3.54 149,622
2019-11-14 $3.99 $4.01 $3.97 $3.98 $3.62 41,328
2019-11-13 $3.96 $4.01 $3.95 $3.95 $3.59 100,284
2019-11-12 $3.98 $4.05 $3.95 $3.96 $3.60 183,672
2019-11-11 $4.01 $4.03 $3.95 $3.98 $3.62 126,185
2019-11-08 $4.00 $4.03 $3.96 $3.98 $3.62 98,276
2019-11-07 $3.99 $4.00 $3.93 $3.98 $3.62 120,838
2019-11-06 $3.91 $3.98 $3.91 $3.96 $3.60 118,576
2019-11-05 $3.80 $4.00 $3.80 $3.92 $3.56 205,876
2019-11-04 $3.74 $3.86 $3.67 $3.77 $3.43 279,461
2019-11-01 $3.66 $3.75 $3.62 $3.72 $3.38 221,624
2019-10-31 $3.76 $3.79 $3.61 $3.66 $3.33 221,210
2019-10-30 $3.95 $4.01 $3.59 $3.74 $3.40 773,386
2019-10-29 $4.03 $4.05 $3.95 $3.96 $3.60 168,941
2019-10-28 $4.15 $4.18 $4.00 $4.01 $3.64 298,850
2019-10-25 $4.13 $4.13 $4.05 $4.10 $3.73 83,057
2019-10-24 $4.07 $4.09 $4.02 $4.09 $3.72 95,620
2019-10-23 $4.09 $4.12 $4.02 $4.04 $3.67 81,928
2019-10-22 $4.09 $4.13 $4.08 $4.08 $3.71 48,888
2019-10-21 $4.10 $4.13 $4.06 $4.08 $3.71 77,059
2019-10-18 $4.10 $4.17 $4.06 $4.07 $3.70 139,141
2019-10-17 $4.19 $4.20 $4.08 $4.09 $3.72 155,052
2019-10-16 $4.18 $4.25 $4.14 $4.19 $3.81 194,374
2019-10-15 $4.13 $4.25 $4.11 $4.19 $3.81 180,470
2019-10-14 $4.13 $4.23 $4.11 $4.13 $3.75 98,198
2019-10-11 $4.13 $4.20 $4.11 $4.14 $3.76 122,615
2019-10-10 $4.12 $4.13 $4.06 $4.07 $3.70 82,019
2019-10-09 $4.10 $4.14 $4.06 $4.08 $3.71 94,753
2019-10-08 $4.14 $4.14 $4.06 $4.08 $3.71 55,461
2019-10-07 $4.23 $4.23 $4.08 $4.08 $3.71 72,203
2019-10-04 $4.12 $4.25 $4.11 $4.20 $3.82 98,654
2019-10-03 $4.06 $4.18 $4.00 $4.18 $3.80 51,197
2019-10-02 $4.05 $4.09 $3.97 $4.07 $3.70 97,182
2019-10-01 $4.07 $4.08 $4.05 $4.05 $3.68 79,918
2019-09-30 $4.03 $4.08 $3.97 $4.06 $3.69 89,199
2019-09-27 $4.04 $4.07 $3.95 $3.95 $3.59 102,742
2019-09-26 $3.94 $4.06 $3.94 $4.01 $3.64 60,736
2019-09-25 $4.01 $4.03 $3.90 $3.96 $3.60 114,021
2019-09-24 $4.18 $4.19 $4.05 $4.06 $3.69 111,085
2019-09-23 $4.18 $4.21 $4.15 $4.16 $3.78 85,782
2019-09-20 $4.21 $4.24 $4.16 $4.16 $3.78 102,241
2019-09-19 $4.24 $4.26 $4.22 $4.23 $3.84 63,271
2019-09-18 $4.20 $4.27 $4.20 $4.23 $3.84 107,648
2019-09-17 $4.24 $4.28 $4.19 $4.24 $3.85 82,148
2019-09-16 $4.17 $4.27 $4.17 $4.20 $3.82 72,780
2019-09-13 $4.25 $4.27 $4.20 $4.22 $3.84 31,174
2019-09-12 $4.20 $4.25 $4.19 $4.21 $3.83 51,316
2019-09-11 $4.19 $4.23 $4.14 $4.22 $3.84 134,736
2019-09-10 $4.24 $4.29 $4.21 $4.23 $3.84 70,654
2019-09-09 $4.25 $4.28 $4.21 $4.22 $3.84 47,864
2019-09-06 $4.25 $4.26 $4.21 $4.24 $3.85 68,663
2019-09-05 $4.21 $4.26 $4.21 $4.23 $3.84 65,726
2019-09-04 $4.26 $4.26 $4.20 $4.21 $3.83 37,202
2019-09-03 $4.23 $4.26 $4.11 $4.25 $3.86 129,225
2019-08-30 $4.17 $4.26 $4.14 $4.23 $3.84 68,224
2019-08-29 $4.29 $4.39 $4.24 $4.29 $3.81 156,750
2019-08-28 $4.22 $4.34 $4.22 $4.28 $3.80 76,349
2019-08-27 $4.25 $4.36 $4.24 $4.24 $3.76 110,121
2019-08-26 $4.26 $4.31 $4.24 $4.27 $3.79 59,005
2019-08-23 $4.28 $4.39 $4.26 $4.26 $3.78 78,178
2019-08-22 $4.39 $4.43 $4.30 $4.33 $3.84 99,811
2019-08-21 $4.43 $4.43 $4.29 $4.39 $3.90 78,255
2019-08-20 $4.22 $4.39 $4.22 $4.32 $3.84 108,722
2019-08-19 $4.08 $4.30 $3.83 $4.22 $3.75 169,434
2019-08-16 $3.96 $4.06 $3.92 $4.02 $3.57 114,617
2019-08-15 $3.93 $3.96 $3.83 $3.86 $3.43 62,944
2019-08-14 $3.89 $3.93 $3.81 $3.88 $3.45 128,247
2019-08-13 $4.01 $4.03 $3.86 $3.86 $3.43 121,932
2019-08-12 $4.01 $4.03 $3.95 $4.00 $3.55 58,132
2019-08-09 $4.00 $4.04 $3.93 $4.01 $3.56 49,576
2019-08-08 $4.06 $4.15 $4.01 $4.01 $3.56 49,261
2019-08-07 $3.89 $4.05 $3.85 $4.04 $3.59 118,549
2019-08-06 $4.02 $4.05 $3.89 $3.89 $3.45 130,251
2019-08-05 $4.16 $4.16 $4.00 $4.01 $3.56 250,918
2019-08-02 $4.19 $4.20 $4.16 $4.16 $3.69 39,189
2019-08-01 $4.19 $4.25 $4.18 $4.19 $3.72 52,810
2019-07-31 $4.22 $4.25 $4.19 $4.19 $3.72 74,383
2019-07-30 $4.23 $4.26 $4.22 $4.22 $3.75 56,743
2019-07-29 $4.25 $4.29 $4.20 $4.22 $3.75 49,736
2019-07-26 $4.23 $4.28 $4.20 $4.25 $3.77 41,947
2019-07-25 $4.25 $4.27 $4.20 $4.23 $3.76 58,467
2019-07-24 $4.19 $4.25 $4.19 $4.22 $3.75 30,893
2019-07-23 $4.24 $4.24 $4.18 $4.18 $3.71 38,891
2019-07-22 $4.24 $4.27 $4.16 $4.25 $3.77 115,703
2019-07-19 $4.23 $4.27 $4.21 $4.27 $3.79 83,171
2019-07-18 $4.25 $4.27 $4.20 $4.20 $3.73 46,363
2019-07-17 $4.20 $4.26 $4.16 $4.23 $3.76 61,047
2019-07-16 $4.20 $4.29 $4.19 $4.22 $3.75 47,879
2019-07-15 $4.23 $4.28 $4.19 $4.20 $3.73 74,802
2019-07-12 $4.25 $4.32 $4.21 $4.22 $3.75 63,221
2019-07-11 $4.30 $4.32 $4.24 $4.26 $3.78 56,625
2019-07-10 $4.30 $4.40 $4.28 $4.29 $3.81 76,552
2019-07-09 $4.25 $4.35 $4.25 $4.29 $3.81 82,957
2019-07-08 $4.25 $4.32 $4.23 $4.29 $3.81 103,743
2019-07-05 $4.23 $4.28 $4.19 $4.24 $3.76 36,666
2019-07-03 $4.25 $4.31 $4.22 $4.23 $3.76 14,862
2019-07-02 $4.20 $4.29 $4.19 $4.25 $3.77 102,002
2019-07-01 $4.25 $4.34 $4.13 $4.15 $3.68 66,971
2019-06-28 $4.18 $4.26 $4.18 $4.18 $3.71 65,630
2019-06-27 $4.19 $4.23 $4.04 $4.14 $3.68 86,320
2019-06-26 $4.18 $4.26 $4.18 $4.20 $3.73 58,225
2019-06-25 $4.21 $4.28 $4.16 $4.18 $3.71 57,195
2019-06-24 $4.30 $4.30 $4.15 $4.20 $3.73 94,010
2019-06-21 $4.25 $4.36 $4.07 $4.29 $3.81 134,081
2019-06-20 $4.38 $4.40 $4.22 $4.26 $3.78 97,616
2019-06-19 $4.46 $4.47 $4.30 $4.30 $3.82 40,770
2019-06-18 $4.34 $4.48 $4.34 $4.43 $3.93 71,198
2019-06-17 $4.48 $4.48 $4.33 $4.33 $3.84 65,246
2019-06-14 $4.44 $4.50 $4.41 $4.49 $3.99 67,325
2019-06-13 $4.50 $4.54 $4.46 $4.46 $3.96 49,884
2019-06-12 $4.45 $4.54 $4.39 $4.50 $4.00 102,707
2019-06-11 $4.52 $4.53 $4.46 $4.47 $3.97 94,071
2019-06-10 $4.48 $4.50 $4.44 $4.49 $3.99 84,977
2019-06-07 $4.40 $4.48 $4.40 $4.46 $3.96 101,864
2019-06-06 $4.40 $4.45 $4.35 $4.39 $3.90 82,178
2019-06-05 $4.45 $4.45 $4.31 $4.39 $3.90 81,586
2019-06-04 $4.36 $4.45 $4.31 $4.45 $3.95 110,920
2019-06-03 $4.30 $4.37 $4.25 $4.37 $3.88 180,333
2019-05-31 $4.40 $4.45 $4.16 $4.17 $3.70 150,861
2019-05-30 $4.32 $4.54 $4.32 $4.50 $3.90 124,033
2019-05-29 $4.37 $4.47 $4.31 $4.32 $3.75 140,654
2019-05-28 $4.20 $4.36 $4.19 $4.34 $3.76 118,018
2019-05-24 $4.23 $4.25 $4.15 $4.20 $3.64 73,147
2019-05-23 $4.20 $4.25 $4.15 $4.21 $3.65 75,912
2019-05-22 $4.27 $4.35 $4.15 $4.20 $3.64 118,964
2019-05-21 $4.34 $4.37 $4.26 $4.29 $3.72 73,531
2019-05-20 $4.41 $4.41 $4.29 $4.30 $3.73 73,509
2019-05-17 $4.31 $4.42 $4.31 $4.39 $3.81 71,366
2019-05-16 $4.46 $4.46 $4.33 $4.35 $3.77 99,299
2019-05-15 $4.30 $4.48 $4.30 $4.42 $3.83 190,995
2019-05-14 $4.29 $4.36 $4.20 $4.30 $3.73 105,976
2019-05-13 $4.41 $4.41 $4.25 $4.27 $3.70 146,757
2019-05-10 $4.52 $4.53 $4.41 $4.44 $3.85 45,507
2019-05-09 $4.46 $4.53 $4.45 $4.50 $3.90 130,998
2019-05-08 $4.49 $4.53 $4.47 $4.48 $3.88 73,231
2019-05-07 $4.47 $4.53 $4.45 $4.50 $3.90 109,326
2019-05-06 $4.41 $4.57 $4.40 $4.50 $3.90 103,832
2019-05-03 $4.51 $4.55 $4.47 $4.47 $3.88 100,526
2019-05-02 $4.45 $4.53 $4.42 $4.51 $3.91 113,440
2019-05-01 $4.47 $4.54 $4.45 $4.47 $3.88 80,815
2019-04-30 $4.41 $4.50 $4.40 $4.45 $3.86 112,445
2019-04-29 $4.45 $4.54 $4.42 $4.45 $3.86 112,569
2019-04-26 $4.49 $4.54 $4.47 $4.51 $3.91 81,195
2019-04-25 $4.57 $4.57 $4.48 $4.52 $3.92 121,173
2019-04-24 $4.53 $4.59 $4.52 $4.55 $3.95 90,400
2019-04-23 $4.51 $4.59 $4.50 $4.53 $3.93 110,559
2019-04-22 $4.64 $4.67 $4.51 $4.51 $3.91 117,625
2019-04-18 $4.70 $4.75 $4.66 $4.69 $4.07 111,972
2019-04-17 $4.64 $4.75 $4.61 $4.71 $4.08 153,758
2019-04-16 $4.57 $4.67 $4.54 $4.66 $4.04 167,349
2019-04-15 $4.85 $4.85 $4.50 $4.53 $3.93 400,154
2019-04-12 $5.02 $5.02 $4.87 $4.89 $4.24 133,012
2019-04-11 $4.98 $5.04 $4.96 $5.00 $4.34 42,452
2019-04-10 $4.96 $5.06 $4.95 $5.00 $4.34 157,896
2019-04-09 $4.92 $5.03 $4.92 $4.98 $4.32 92,058
2019-04-08 $5.00 $5.03 $4.95 $4.96 $4.30 188,248
2019-04-05 $4.97 $5.03 $4.94 $5.01 $4.34 161,387
2019-04-04 $4.97 $5.00 $4.90 $4.99 $4.33 142,488
2019-04-03 $5.02 $5.02 $4.97 $4.99 $4.33 109,260
2019-04-02 $4.95 $5.02 $4.93 $5.01 $4.34 155,547
2019-04-01 $4.89 $5.00 $4.89 $4.97 $4.31 205,094
2019-03-29 $4.84 $4.95 $4.82 $4.87 $4.22 170,012
2019-03-28 $4.80 $4.92 $4.80 $4.85 $4.21 232,622
2019-03-27 $4.65 $4.88 $4.65 $4.84 $4.20 228,477
2019-03-26 $4.69 $4.78 $4.68 $4.68 $4.06 79,535
2019-03-25 $4.55 $4.75 $4.55 $4.72 $4.09 149,601
2019-03-22 $4.62 $4.69 $4.55 $4.55 $3.95 139,123
2019-03-21 $4.63 $4.73 $4.59 $4.67 $4.05 121,812
2019-03-20 $4.65 $4.78 $4.54 $4.67 $4.05 303,073
2019-03-19 $4.60 $4.75 $4.60 $4.68 $4.06 144,541
2019-03-18 $4.64 $4.71 $4.60 $4.62 $4.01 138,082
2019-03-15 $4.90 $4.90 $4.33 $4.65 $4.03 341,411
2019-03-14 $4.92 $4.98 $4.84 $4.92 $4.27 119,757
2019-03-13 $4.88 $5.01 $4.88 $4.91 $4.26 208,866
2019-03-12 $4.92 $4.93 $4.83 $4.88 $4.23 108,039
2019-03-11 $4.74 $4.95 $4.70 $4.91 $4.26 243,700
2019-03-08 $4.66 $4.76 $4.61 $4.72 $4.09 162,168
2019-03-07 $4.72 $4.82 $4.65 $4.71 $4.08 117,437
2019-03-06 $4.80 $4.80 $4.62 $4.73 $4.10 205,677
2019-03-05 $4.84 $4.87 $4.75 $4.81 $4.17 177,023
2019-03-04 $4.86 $4.90 $4.76 $4.81 $4.17 207,742
2019-03-01 $4.91 $4.96 $4.79 $4.84 $4.20 165,661
2019-02-28 $4.93 $4.98 $4.87 $4.89 $4.24 103,812
2019-02-27 $4.92 $4.98 $4.87 $4.95 $4.29 144,470
2019-02-26 $4.96 $5.03 $4.92 $4.93 $4.27 174,400
2019-02-25 $4.98 $5.04 $4.92 $5.03 $4.36 258,449
2019-02-22 $5.05 $5.10 $4.95 $5.05 $4.29 352,281
2019-02-21 $5.04 $5.04 $4.95 $4.99 $4.24 224,078
2019-02-20 $5.04 $5.06 $4.99 $5.04 $4.29 156,562
2019-02-19 $4.87 $5.05 $4.87 $5.04 $4.29 198,264
2019-02-15 $4.95 $5.10 $4.74 $4.87 $4.14 716,669
2019-02-14 $4.91 $4.93 $4.85 $4.89 $4.16 155,240
2019-02-13 $4.95 $4.95 $4.89 $4.91 $4.17 87,959
2019-02-12 $4.97 $4.98 $4.89 $4.92 $4.18 99,546
2019-02-11 $4.85 $4.97 $4.84 $4.95 $4.21 72,183
2019-02-08 $4.82 $4.90 $4.77 $4.84 $4.12 76,352
2019-02-07 $4.85 $4.88 $4.77 $4.81 $4.09 78,108
2019-02-06 $4.95 $4.95 $4.80 $4.82 $4.10 102,164
2019-02-05 $4.89 $4.93 $4.85 $4.92 $4.18 101,686
2019-02-04 $4.78 $4.90 $4.76 $4.88 $4.15 78,957
2019-02-01 $4.76 $4.85 $4.76 $4.79 $4.07 142,778
2019-01-31 $4.72 $4.80 $4.72 $4.78 $4.06 79,056
2019-01-30 $4.70 $4.80 $4.70 $4.75 $4.04 82,132
2019-01-29 $4.67 $4.79 $4.62 $4.69 $3.99 111,578
2019-01-28 $4.68 $4.77 $4.58 $4.69 $3.99 90,019
2019-01-25 $4.72 $4.80 $4.68 $4.73 $4.02 138,254
2019-01-24 $4.60 $4.73 $4.52 $4.70 $4.00 80,141
2019-01-23 $4.48 $4.63 $4.46 $4.59 $3.90 93,022
2019-01-22 $4.66 $4.66 $4.41 $4.45 $3.78 119,911
2019-01-18 $4.77 $4.80 $4.70 $4.74 $4.03 145,987
2019-01-17 $4.66 $4.78 $4.66 $4.75 $4.04 154,225
2019-01-16 $4.64 $4.74 $4.64 $4.69 $3.99 210,776
2019-01-15 $4.55 $4.65 $4.54 $4.63 $3.94 82,978
2019-01-14 $4.49 $4.67 $4.38 $4.55 $3.87 455,336
2019-01-11 $4.52 $4.53 $4.48 $4.52 $3.84 80,621
2019-01-10 $4.45 $4.55 $4.38 $4.55 $3.87 102,358
2019-01-09 $4.45 $4.50 $4.42 $4.49 $3.82 148,784
2019-01-08 $4.26 $4.45 $4.25 $4.41 $3.75 135,590
2019-01-07 $4.15 $4.30 $4.13 $4.26 $3.62 128,497
2019-01-04 $4.13 $4.24 $4.12 $4.13 $3.51 106,580
2019-01-03 $4.04 $4.07 $3.96 $4.06 $3.45 66,685
2019-01-02 $3.77 $4.13 $3.76 $4.06 $3.45 100,612
2018-12-31 $3.81 $3.86 $3.80 $3.80 $3.23 47,609
2018-12-28 $3.75 $3.86 $3.75 $3.81 $3.24 127,551
2018-12-27 $3.85 $3.86 $3.78 $3.80 $3.23 72,830
2018-12-26 $3.80 $3.90 $3.78 $3.90 $3.32 116,280
2018-12-24 $3.80 $3.83 $3.71 $3.71 $3.15 87,073
2018-12-21 $3.81 $3.94 $3.78 $3.84 $3.26 160,380
2018-12-20 $3.83 $3.91 $3.78 $3.81 $3.24 147,549
2018-12-19 $3.86 $3.93 $3.81 $3.86 $3.28 198,202
2018-12-18 $3.80 $3.92 $3.80 $3.85 $3.27 217,548
2018-12-17 $3.96 $3.98 $3.80 $3.81 $3.24 203,108
2018-12-14 $4.07 $4.11 $3.98 $4.01 $3.41 211,465
2018-12-13 $4.05 $4.09 $4.02 $4.07 $3.46 196,907
2018-12-12 $4.22 $4.22 $3.98 $4.00 $3.40 222,546
2018-12-11 $4.21 $4.22 $4.13 $4.15 $3.53 117,312
2018-12-10 $4.25 $4.30 $4.17 $4.20 $3.57 109,283
2018-12-07 $4.31 $4.38 $4.25 $4.25 $3.61 112,170
2018-12-06 $4.38 $4.44 $4.32 $4.35 $3.70 136,585
2018-12-04 $4.28 $4.54 $4.28 $4.45 $3.78 282,429
2018-12-03 $4.19 $4.35 $4.17 $4.27 $3.63 146,426
2018-11-30 $4.21 $4.26 $4.14 $4.16 $3.54 601,985
2018-11-29 $4.22 $4.29 $4.20 $4.21 $3.58 135,278
2018-11-28 $4.24 $4.30 $4.20 $4.25 $3.61 152,413
2018-11-27 $4.27 $4.29 $4.12 $4.24 $3.60 115,796
2018-11-26 $4.26 $4.30 $4.16 $4.27 $3.63 202,000
2018-11-23 $4.31 $4.31 $4.17 $4.20 $3.57 87,397
2018-11-21 $4.30 $4.44 $4.25 $4.36 $3.62 254,593
2018-11-20 $4.32 $4.42 $4.26 $4.27 $3.55 147,072
2018-11-19 $4.44 $4.47 $4.31 $4.40 $3.65 136,134
2018-11-16 $4.47 $4.58 $4.40 $4.45 $3.70 156,329
2018-11-15 $4.45 $4.57 $4.45 $4.48 $3.72 108,148
2018-11-14 $4.42 $4.54 $4.35 $4.48 $3.72 232,436
2018-11-13 $4.35 $4.49 $4.35 $4.42 $3.67 219,338
2018-11-12 $4.28 $4.28 $4.19 $4.23 $3.51 64,808
2018-11-09 $4.32 $4.32 $4.16 $4.28 $3.55 109,182
2018-11-08 $4.37 $4.41 $4.31 $4.38 $3.64 77,456
2018-11-07 $4.39 $4.49 $4.36 $4.41 $3.66 91,337
2018-11-06 $4.35 $4.45 $4.35 $4.39 $3.65 90,224
2018-11-05 $4.21 $4.46 $4.21 $4.38 $3.64 116,683
2018-11-02 $4.40 $4.42 $4.28 $4.30 $3.57 133,981
2018-11-01 $4.13 $4.43 $4.11 $4.36 $3.62 146,048
2018-10-31 $4.15 $4.29 $4.10 $4.13 $3.43 158,519
2018-10-30 $3.93 $4.15 $3.91 $4.10 $3.40 180,747
2018-10-29 $3.93 $4.12 $3.88 $3.92 $3.26 175,124
2018-10-26 $3.69 $3.93 $3.68 $3.90 $3.24 134,217
2018-10-25 $3.71 $3.79 $3.70 $3.75 $3.11 68,820
2018-10-24 $3.78 $3.82 $3.70 $3.70 $3.07 118,466
2018-10-23 $3.78 $3.82 $3.70 $3.76 $3.12 176,164
2018-10-22 $3.89 $3.94 $3.82 $3.84 $3.19 100,753
2018-10-19 $3.81 $3.90 $3.80 $3.88 $3.22 96,970
2018-10-18 $3.87 $3.96 $3.80 $3.80 $3.16 80,662
2018-10-17 $3.91 $4.02 $3.83 $3.85 $3.20 116,263
2018-10-16 $3.91 $4.04 $3.86 $3.96 $3.29 99,198
2018-10-15 $3.80 $4.01 $3.80 $3.91 $3.25 128,352
2018-10-12 $3.74 $3.92 $3.71 $3.83 $3.18 170,587
2018-10-11 $3.70 $3.76 $3.60 $3.69 $3.06 355,106
2018-10-10 $3.83 $3.95 $3.74 $3.74 $3.11 279,454
2018-10-09 $3.96 $4.01 $3.84 $3.86 $3.21 197,367
2018-10-08 $4.00 $4.05 $3.95 $3.96 $3.29 195,228
2018-10-05 $4.26 $4.27 $4.05 $4.07 $3.38 246,952
2018-10-04 $4.32 $4.34 $4.28 $4.30 $3.57 81,617
2018-10-03 $4.26 $4.36 $4.26 $4.34 $3.60 83,105
2018-10-02 $4.32 $4.37 $4.26 $4.27 $3.55 107,500
2018-10-01 $4.51 $4.54 $4.31 $4.32 $3.59 114,810
2018-09-28 $4.50 $4.67 $4.49 $4.51 $3.75 202,199
2018-09-27 $4.50 $4.58 $4.50 $4.51 $3.75 146,225
2018-09-26 $4.54 $4.61 $4.51 $4.53 $3.76 102,809
2018-09-25 $4.61 $4.63 $4.50 $4.52 $3.75 192,170
2018-09-24 $4.75 $4.75 $4.60 $4.64 $3.85 156,550
2018-09-21 $4.73 $4.89 $4.70 $4.78 $3.97 269,420
2018-09-20 $4.69 $4.79 $4.68 $4.73 $3.93 168,804
2018-09-19 $4.62 $4.75 $4.62 $4.67 $3.88 188,347
2018-09-18 $4.64 $4.71 $4.55 $4.63 $3.84 225,273
2018-09-17 $4.65 $4.71 $4.56 $4.65 $3.86 231,009
2018-09-14 $4.69 $4.79 $4.64 $4.66 $3.87 199,839
2018-09-13 $4.66 $4.80 $4.63 $4.71 $3.91 548,336
2018-09-12 $4.60 $4.65 $4.48 $4.59 $3.81 182,836
2018-09-11 $4.49 $4.65 $4.48 $4.61 $3.83 299,895
2018-09-10 $4.45 $4.55 $4.44 $4.48 $3.72 181,991
2018-09-07 $4.45 $4.54 $4.42 $4.47 $3.71 136,150
2018-09-06 $4.41 $4.54 $4.34 $4.44 $3.69 202,036
2018-09-05 $4.42 $4.45 $4.33 $4.39 $3.65 196,022
2018-09-04 $4.70 $4.71 $4.40 $4.43 $3.68 296,353
2018-08-31 $4.49 $4.68 $4.47 $4.67 $3.88 429,571
2018-08-30 $4.54 $4.60 $4.43 $4.56 $3.79 157,653
2018-08-29 $4.52 $4.74 $4.43 $4.54 $3.77 615,609
2018-08-28 $4.50 $4.58 $4.44 $4.50 $3.74 337,219
2018-08-27 $4.32 $4.53 $4.28 $4.52 $3.75 504,114
2018-08-24 $4.37 $4.39 $4.27 $4.31 $3.58 187,541
2018-08-23 $4.48 $4.59 $4.40 $4.47 $3.63 600,684
2018-08-22 $4.43 $4.58 $4.39 $4.46 $3.62 283,645
2018-08-21 $4.40 $4.46 $4.31 $4.43 $3.60 148,850
2018-08-20 $4.18 $4.40 $4.18 $4.39 $3.56 283,849
2018-08-17 $4.19 $4.32 $4.14 $4.19 $3.40 151,934
2018-08-16 $3.99 $4.24 $3.99 $4.21 $3.42 245,639
2018-08-15 $3.77 $4.15 $3.77 $4.01 $3.25 627,261
2018-08-14 $3.92 $3.93 $3.63 $3.68 $2.99 560,128
2018-08-13 $4.07 $4.08 $3.87 $3.89 $3.16 350,639
2018-08-10 $4.16 $4.16 $4.04 $4.06 $3.30 174,765
2018-08-09 $4.16 $4.21 $4.11 $4.16 $3.38 120,843
2018-08-08 $4.18 $4.19 $4.11 $4.14 $3.36 108,722
2018-08-07 $4.17 $4.34 $4.16 $4.24 $3.44 227,320
2018-08-06 $4.15 $4.17 $4.10 $4.14 $3.36 138,066
2018-08-03 $4.28 $4.30 $4.06 $4.15 $3.37 219,425
2018-08-02 $4.29 $4.42 $4.25 $4.29 $3.48 144,135
2018-08-01 $4.69 $4.71 $4.30 $4.32 $3.51 244,485
2018-07-31 $4.36 $4.74 $4.30 $4.70 $3.81 355,850
2018-07-30 $4.39 $4.48 $4.39 $4.41 $3.58 127,691
2018-07-27 $4.46 $4.58 $4.40 $4.40 $3.57 150,033
2018-07-26 $4.64 $4.66 $4.46 $4.47 $3.63 223,004
2018-07-25 $4.62 $4.69 $4.58 $4.66 $3.78 110,043
2018-07-24 $4.66 $4.72 $4.61 $4.64 $3.77 98,414
2018-07-23 $4.57 $4.80 $4.51 $4.63 $3.76 154,706
2018-07-20 $4.77 $4.77 $4.52 $4.60 $3.73 232,188
2018-07-19 $4.76 $4.82 $4.72 $4.73 $3.84 89,107
2018-07-18 $4.86 $4.90 $4.75 $4.82 $3.91 204,028
2018-07-17 $4.96 $4.97 $4.86 $4.89 $3.97 158,411
2018-07-16 $4.89 $5.06 $4.89 $4.96 $4.03 285,097
2018-07-13 $4.83 $4.97 $4.80 $4.90 $3.98 203,278
2018-07-12 $4.82 $4.92 $4.78 $4.82 $3.91 139,704
2018-07-11 $4.75 $4.83 $4.61 $4.81 $3.90 278,449
2018-07-10 $4.71 $4.85 $4.67 $4.78 $3.88 269,153
2018-07-09 $4.64 $4.73 $4.60 $4.70 $3.81 202,477
2018-07-06 $4.55 $4.66 $4.50 $4.60 $3.73 245,646
2018-07-05 $4.37 $4.55 $4.34 $4.54 $3.68 288,445
2018-07-03 $4.25 $4.42 $4.25 $4.39 $3.56 107,986
2018-07-02 $4.41 $4.41 $4.23 $4.25 $3.45 362,579
2018-06-29 $4.72 $4.75 $4.34 $4.45 $3.61 833,024
2018-06-28 $4.82 $4.82 $4.70 $4.74 $3.85 283,769
2018-06-27 $4.90 $4.93 $4.82 $4.83 $3.92 200,393
2018-06-26 $4.91 $4.93 $4.85 $4.90 $3.98 179,162
2018-06-25 $4.88 $4.96 $4.86 $4.88 $3.96 229,133
2018-06-22 $4.89 $4.95 $4.82 $4.95 $4.02 199,004
2018-06-21 $4.93 $4.99 $4.84 $4.84 $3.93 216,614
2018-06-20 $4.83 $4.98 $4.81 $4.92 $3.99 313,747
2018-06-19 $4.70 $4.92 $4.68 $4.81 $3.90 320,307
2018-06-18 $4.75 $4.83 $4.75 $4.78 $3.88 160,126
2018-06-15 $4.95 $4.95 $4.71 $4.81 $3.90 586,639
2018-06-14 $4.95 $4.99 $4.92 $4.94 $4.01 203,275
2018-06-13 $5.01 $5.03 $4.93 $4.95 $4.02 227,534
2018-06-12 $5.05 $5.08 $4.97 $4.99 $4.05 240,424
2018-06-11 $5.01 $5.19 $4.96 $5.06 $4.11 527,060
2018-06-08 $5.25 $5.30 $5.03 $5.07 $4.11 505,410
2018-06-07 $5.40 $5.46 $5.30 $5.33 $4.24 337,767
2018-06-06 $5.44 $5.54 $5.42 $5.45 $4.34 217,244
2018-06-05 $5.41 $5.49 $5.40 $5.45 $4.34 166,529
2018-06-04 $5.42 $5.48 $5.38 $5.44 $4.33 204,600
2018-06-01 $5.43 $5.43 $5.36 $5.41 $4.31 249,699
2018-05-31 $5.62 $5.62 $5.37 $5.37 $4.27 486,387
2018-05-30 $5.30 $5.68 $5.08 $5.64 $4.49 576,351
2018-05-29 $5.32 $5.45 $5.30 $5.36 $4.27 272,846
2018-05-25 $5.44 $5.49 $5.38 $5.45 $4.34 112,625
2018-05-24 $5.42 $5.49 $5.38 $5.44 $4.33 130,683
2018-05-23 $5.44 $5.44 $5.34 $5.40 $4.30 137,935
2018-05-22 $5.49 $5.49 $5.37 $5.45 $4.34 134,600
2018-05-21 $5.52 $5.55 $5.42 $5.46 $4.35 122,832
2018-05-18 $5.60 $5.60 $5.45 $5.45 $4.34 136,465
2018-05-17 $5.49 $5.60 $5.49 $5.60 $4.46 167,429
2018-05-16 $5.37 $5.51 $5.31 $5.48 $4.36 129,992
2018-05-15 $5.36 $5.44 $5.33 $5.35 $4.26 128,835
2018-05-14 $5.43 $5.50 $5.40 $5.45 $4.34 146,667
2018-05-11 $5.38 $5.40 $5.30 $5.40 $4.30 115,671
2018-05-10 $5.34 $5.40 $5.27 $5.38 $4.28 191,616
2018-05-09 $5.30 $5.34 $5.24 $5.31 $4.23 89,620
2018-05-08 $5.24 $5.33 $5.24 $5.26 $4.19 110,575
2018-05-07 $5.21 $5.26 $5.14 $5.23 $4.16 92,553
2018-05-04 $5.09 $5.20 $5.07 $5.20 $4.14 96,604
2018-05-03 $5.18 $5.20 $5.07 $5.10 $4.06 97,117
2018-05-02 $5.08 $5.24 $5.07 $5.18 $4.12 126,323
2018-05-01 $5.03 $5.15 $5.02 $5.07 $4.04 148,149
2018-04-30 $5.08 $5.16 $5.02 $5.03 $4.00 171,797
2018-04-27 $5.16 $5.16 $5.03 $5.08 $4.04 132,888
2018-04-26 $5.09 $5.17 $5.02 $5.14 $4.09 194,907
2018-04-25 $5.16 $5.16 $5.02 $5.07 $4.04 240,440
2018-04-24 $5.27 $5.36 $5.08 $5.17 $4.11 208,586
2018-04-23 $5.35 $5.35 $5.15 $5.21 $4.15 194,450
2018-04-20 $5.37 $5.37 $5.26 $5.31 $4.23 210,579
2018-04-19 $5.58 $5.58 $5.33 $5.39 $4.29 202,018
2018-04-18 $5.37 $5.66 $5.35 $5.55 $4.42 458,229
2018-04-17 $5.33 $5.47 $5.30 $5.38 $4.28 250,778
2018-04-16 $5.32 $5.35 $5.25 $5.30 $4.22 153,238
2018-04-13 $5.42 $5.50 $5.27 $5.35 $4.26 361,605
2018-04-12 $5.29 $5.53 $5.25 $5.39 $4.29 401,941
2018-04-11 $5.31 $5.35 $5.22 $5.25 $4.18 156,906
2018-04-10 $5.28 $5.37 $5.26 $5.29 $4.21 139,273
2018-04-09 $5.35 $5.36 $5.20 $5.22 $4.15 225,707
2018-04-06 $5.42 $5.45 $5.28 $5.29 $4.21 139,670
2018-04-05 $5.35 $5.54 $5.35 $5.43 $4.32 302,254
2018-04-04 $5.19 $5.36 $5.15 $5.36 $4.27 209,930
2018-04-03 $5.26 $5.39 $5.18 $5.27 $4.19 232,881
2018-04-02 $5.26 $5.31 $5.19 $5.25 $4.18 185,859
2018-03-29 $5.30 $5.47 $5.25 $5.28 $4.20 368,229
2018-03-28 $5.44 $5.53 $5.23 $5.27 $4.19 471,811
2018-03-27 $5.60 $5.80 $5.42 $5.44 $4.33 406,625
2018-03-26 $5.36 $5.80 $5.36 $5.55 $4.42 629,465
2018-03-23 $5.92 $6.13 $5.23 $5.26 $4.19 1,491,139
2018-03-22 $6.02 $6.19 $5.90 $5.94 $4.73 460,930
2018-03-21 $6.01 $6.10 $6.00 $6.05 $4.82 125,459
2018-03-20 $6.12 $6.15 $6.01 $6.01 $4.78 161,108
2018-03-19 $6.24 $6.37 $6.10 $6.12 $4.87 210,584
2018-03-16 $6.10 $6.35 $6.07 $6.24 $4.97 615,051
2018-03-15 $6.11 $6.13 $6.06 $6.09 $4.85 139,839
2018-03-14 $6.18 $6.19 $6.06 $6.08 $4.84 128,293
2018-03-13 $6.19 $6.21 $6.09 $6.14 $4.89 215,472
2018-03-12 $6.10 $6.22 $6.08 $6.15 $4.89 292,052
2018-03-09 $6.13 $6.22 $6.09 $6.10 $4.86 714,278
2018-03-08 $6.08 $6.17 $6.08 $6.09 $4.85 465,782
2018-03-07 $5.97 $6.11 $5.97 $6.09 $4.85 298,206
2018-03-06 $6.09 $6.11 $5.99 $6.04 $4.81 191,318
2018-03-05 $6.12 $6.12 $6.04 $6.07 $4.83 126,894
2018-03-02 $6.00 $6.13 $5.93 $6.11 $4.86 426,914
2018-03-01 $6.01 $6.11 $5.96 $6.02 $4.79 208,873
2018-02-28 $6.08 $6.08 $5.93 $6.00 $4.78 314,108
2018-02-27 $6.12 $6.13 $5.93 $5.97 $4.75 234,043
2018-02-26 $6.18 $6.20 $6.01 $6.20 $4.85 322,184
2018-02-23 $6.12 $6.16 $5.91 $6.15 $4.81 370,405
2018-02-22 $6.27 $6.27 $6.05 $6.11 $4.78 226,269
2018-02-21 $6.23 $6.31 $6.20 $6.23 $4.88 180,351
2018-02-20 $6.22 $6.30 $6.14 $6.20 $4.85 292,509
2018-02-16 $6.26 $6.33 $6.21 $6.27 $4.91 247,880
2018-02-15 $6.48 $6.48 $6.11 $6.30 $4.93 452,617
2018-02-14 $6.45 $6.68 $6.38 $6.41 $5.02 280,191
2018-02-13 $6.67 $6.72 $6.40 $6.49 $5.08 401,439
2018-02-12 $6.81 $6.84 $6.59 $6.70 $5.24 467,295
2018-02-09 $6.50 $6.93 $6.25 $6.55 $5.13 1,023,134
2018-02-08 $6.58 $6.63 $6.35 $6.37 $4.99 378,231
2018-02-07 $6.56 $6.69 $6.51 $6.55 $5.13 279,417
2018-02-06 $6.50 $6.89 $6.50 $6.57 $5.14 591,044
2018-02-05 $6.87 $7.04 $6.54 $6.56 $5.14 432,385
2018-02-02 $7.19 $7.24 $6.88 $6.96 $5.45 527,689
2018-02-01 $7.30 $7.48 $7.20 $7.23 $5.66 317,395
2018-01-31 $7.56 $7.56 $7.26 $7.33 $5.74 393,548
2018-01-30 $7.70 $7.70 $7.39 $7.45 $5.83 357,939
2018-01-29 $7.88 $7.89 $7.71 $7.79 $6.10 178,506
2018-01-26 $7.84 $8.03 $7.81 $7.93 $6.21 276,339
2018-01-25 $7.88 $7.88 $7.72 $7.77 $6.08 204,112
2018-01-24 $7.82 $7.93 $7.72 $7.90 $6.18 292,617
2018-01-23 $7.81 $7.93 $7.77 $7.83 $6.13 224,482
2018-01-22 $7.80 $7.89 $7.75 $7.81 $6.11 271,789
2018-01-19 $7.80 $7.95 $7.76 $7.79 $6.10 379,963
2018-01-18 $7.91 $7.92 $7.66 $7.76 $6.07 410,035
2018-01-17 $7.87 $7.90 $7.64 $7.82 $6.12 751,705
2018-01-16 $8.00 $8.29 $7.70 $7.86 $6.15 888,449
2018-01-12 $7.98 $8.09 $7.95 $8.00 $6.26 500,656
2018-01-11 $7.99 $8.13 $7.89 $7.98 $6.25 399,717
2018-01-10 $7.95 $8.25 $7.85 $7.99 $6.25 741,526
2018-01-09 $7.99 $7.99 $7.81 $7.93 $6.21 410,486
2018-01-08 $7.78 $8.05 $7.56 $7.93 $6.21 1,007,558
2018-01-05 $7.63 $8.18 $7.60 $7.77 $6.08 1,785,349
2018-01-04 $7.35 $7.75 $7.34 $7.59 $5.94 691,522
2018-01-03 $7.78 $7.80 $7.20 $7.37 $5.77 842,466
2018-01-02 $6.90 $7.65 $6.90 $7.64 $5.98 1,505,132
2017-12-29 $6.75 $7.14 $6.73 $6.81 $5.33 746,430
2017-12-28 $6.63 $6.95 $6.60 $6.75 $5.28 873,933
2017-12-27 $6.85 $6.93 $6.47 $6.59 $5.16 332,585
2017-12-26 $6.47 $6.86 $6.46 $6.83 $5.35 550,447
2017-12-22 $6.75 $6.84 $6.41 $6.43 $5.03 598,958
2017-12-21 $6.61 $7.00 $6.44 $6.85 $5.36 1,738,033
2017-12-20 $6.97 $7.25 $6.23 $6.57 $5.14 4,118,090
2017-12-19 $5.94 $6.64 $5.93 $6.14 $4.81 3,480,281
2017-12-18 $5.65 $6.05 $5.64 $5.96 $4.67 476,040
2017-12-15 $5.67 $5.79 $5.64 $5.68 $4.45 160,864
2017-12-14 $5.66 $5.73 $5.62 $5.62 $4.40 99,413
2017-12-13 $5.70 $5.80 $5.62 $5.71 $4.47 123,315
2017-12-12 $5.52 $5.72 $5.52 $5.70 $4.46 197,644
2017-12-11 $5.44 $5.57 $5.44 $5.56 $4.35 155,493
2017-12-08 $5.45 $5.53 $5.40 $5.46 $4.27 129,844
2017-12-07 $5.33 $5.50 $5.31 $5.44 $4.26 143,701
2017-12-06 $5.68 $5.73 $5.30 $5.31 $4.16 599,859
2017-12-05 $5.72 $5.89 $5.67 $5.74 $4.49 208,624
2017-12-04 $5.85 $5.87 $5.70 $5.72 $4.48 225,947
2017-12-01 $5.94 $6.02 $5.80 $5.85 $4.58 216,920
2017-11-30 $6.16 $6.16 $5.87 $5.88 $4.60 402,159
2017-11-29 $6.35 $6.47 $6.08 $6.12 $4.79 630,225
2017-11-28 $6.70 $6.70 $6.16 $6.43 $4.95 985,032
2017-11-27 $5.91 $6.73 $5.87 $6.66 $5.13 3,164,789
2017-11-24 $5.95 $5.97 $5.84 $5.89 $4.54 115,971
2017-11-22 $5.98 $6.00 $5.92 $5.94 $4.58 101,290
2017-11-21 $5.97 $6.00 $5.88 $5.96 $4.59 141,095
2017-11-20 $5.90 $5.98 $5.83 $5.94 $4.58 338,687
2017-11-17 $5.74 $5.90 $5.74 $5.89 $4.54 159,764
2017-11-16 $5.76 $5.84 $5.76 $5.76 $4.44 94,762
2017-11-15 $5.77 $5.82 $5.71 $5.74 $4.42 101,371
2017-11-14 $5.85 $5.88 $5.70 $5.77 $4.44 141,324
2017-11-13 $6.02 $6.05 $5.80 $5.83 $4.49 170,825
2017-11-10 $5.80 $6.10 $5.56 $6.03 $4.64 768,095
2017-11-09 $5.68 $5.77 $5.65 $5.76 $4.44 171,571
2017-11-08 $5.69 $5.72 $5.63 $5.68 $4.37 94,997
2017-11-07 $5.67 $5.78 $5.67 $5.70 $4.39 170,413
2017-11-06 $5.69 $5.75 $5.61 $5.68 $4.37 188,531
2017-11-03 $5.64 $5.70 $5.62 $5.67 $4.37 130,134
2017-11-02 $5.67 $5.67 $5.58 $5.61 $4.32 71,472
2017-11-01 $5.62 $5.70 $5.60 $5.64 $4.34 121,492
2017-10-31 $5.54 $5.64 $5.51 $5.59 $4.31 200,526
2017-10-30 $5.62 $5.64 $5.52 $5.53 $4.26 112,307
2017-10-27 $5.66 $5.66 $5.53 $5.61 $4.32 175,257
2017-10-26 $5.67 $5.75 $5.64 $5.64 $4.34 134,527
2017-10-25 $5.81 $5.81 $5.63 $5.68 $4.37 185,248
2017-10-24 $5.76 $5.84 $5.71 $5.75 $4.43 278,175
2017-10-23 $5.71 $5.77 $5.62 $5.65 $4.35 127,856
2017-10-20 $5.70 $5.72 $5.63 $5.66 $4.36 117,204
2017-10-19 $5.70 $5.72 $5.60 $5.65 $4.35 123,169
2017-10-18 $5.65 $5.79 $5.64 $5.74 $4.42 267,378
2017-10-17 $5.78 $5.79 $5.62 $5.63 $4.34 178,588
2017-10-16 $5.80 $5.80 $5.69 $5.80 $4.47 318,414
2017-10-13 $5.92 $5.92 $5.78 $5.79 $4.46 160,503
2017-10-12 $5.86 $5.95 $5.82 $5.87 $4.52 168,599
2017-10-11 $5.97 $5.98 $5.79 $5.81 $4.47 175,203
2017-10-10 $5.89 $6.01 $5.85 $5.98 $4.61 158,213
2017-10-09 $5.81 $6.02 $5.80 $5.92 $4.56 265,222
2017-10-06 $5.78 $5.88 $5.71 $5.82 $4.48 113,517
2017-10-05 $5.78 $5.85 $5.76 $5.79 $4.46 152,835
2017-10-04 $5.81 $5.83 $5.73 $5.74 $4.42 162,911
2017-10-03 $5.80 $5.93 $5.76 $5.77 $4.44 184,709
2017-10-02 $5.73 $5.80 $5.67 $5.77 $4.44 242,479
2017-09-29 $5.65 $5.81 $5.60 $5.68 $4.37 604,893
2017-09-28 $5.75 $5.79 $5.62 $5.66 $4.36 225,717
2017-09-27 $5.80 $5.87 $5.66 $5.77 $4.44 500,070
2017-09-26 $5.84 $5.91 $5.64 $5.75 $4.43 332,306
2017-09-25 $5.90 $5.90 $5.67 $5.84 $4.50 445,651
2017-09-22 $6.17 $6.19 $6.03 $6.07 $4.68 167,345
2017-09-21 $6.19 $6.25 $6.01 $6.19 $4.77 237,448
2017-09-20 $6.28 $6.28 $6.01 $6.17 $4.75 324,076
2017-09-19 $6.30 $6.38 $6.13 $6.30 $4.85 376,943
2017-09-18 $5.76 $6.28 $5.71 $6.24 $4.81 1,034,630
2017-09-15 $5.95 $6.09 $5.70 $5.70 $4.39 700,231
2017-09-14 $5.74 $5.95 $5.74 $5.90 $4.54 207,714
2017-09-13 $5.52 $5.84 $5.52 $5.76 $4.44 391,970
2017-09-12 $5.35 $5.66 $5.35 $5.66 $4.36 789,854
2017-09-11 $5.20 $5.40 $5.18 $5.38 $4.14 367,215
2017-09-08 $5.20 $5.30 $5.17 $5.26 $4.05 182,151
2017-09-07 $5.05 $5.30 $5.05 $5.16 $3.97 378,130
2017-09-06 $4.93 $5.10 $4.93 $5.06 $3.90 206,946
2017-09-05 $5.05 $5.09 $4.92 $4.92 $3.79 283,316
2017-09-01 $5.02 $5.10 $5.02 $5.09 $3.92 130,060
2017-08-31 $4.98 $5.11 $4.98 $5.02 $3.87 196,919
2017-08-30 $5.04 $5.07 $4.96 $5.03 $3.87 188,522
2017-08-29 $5.00 $5.10 $4.99 $5.09 $3.92 94,867
2017-08-28 $5.09 $5.14 $5.08 $5.12 $3.87 58,119
2017-08-25 $5.12 $5.15 $5.06 $5.14 $3.88 140,836
2017-08-24 $5.15 $5.15 $5.07 $5.09 $3.85 106,111
2017-08-23 $5.13 $5.21 $5.10 $5.19 $3.92 64,989
2017-08-22 $5.09 $5.14 $5.06 $5.12 $3.87 48,501
2017-08-21 $5.05 $5.12 $5.04 $5.09 $3.85 95,507
2017-08-18 $4.97 $5.08 $4.94 $5.06 $3.82 140,225
2017-08-17 $5.04 $5.11 $4.98 $4.98 $3.76 124,454
2017-08-16 $5.10 $5.19 $5.04 $5.04 $3.81 141,600
2017-08-15 $5.18 $5.18 $5.07 $5.12 $3.87 66,656
2017-08-14 $4.99 $5.27 $4.85 $5.20 $3.93 208,682
2017-08-11 $5.07 $5.17 $4.95 $5.08 $3.84 304,500
2017-08-10 $5.26 $5.27 $5.01 $5.17 $3.91 349,336
2017-08-09 $5.34 $5.37 $5.28 $5.32 $4.02 112,328
2017-08-08 $5.33 $5.40 $5.33 $5.34 $4.04 78,076
2017-08-07 $5.40 $5.45 $5.33 $5.35 $4.04 55,236
2017-08-04 $5.38 $5.45 $5.36 $5.38 $4.07 34,001
2017-08-03 $5.37 $5.39 $5.33 $5.39 $4.07 47,289
2017-08-02 $5.38 $5.43 $5.34 $5.40 $4.08 102,750
2017-08-01 $5.54 $5.54 $5.41 $5.41 $4.09 31,465
2017-07-31 $5.39 $5.52 $5.34 $5.52 $4.17 134,169
2017-07-28 $5.35 $5.44 $5.28 $5.39 $4.07 113,616
2017-07-27 $5.44 $5.46 $5.31 $5.35 $4.04 163,702
2017-07-26 $5.44 $5.48 $5.41 $5.42 $4.10 61,945
2017-07-25 $5.49 $5.50 $5.41 $5.43 $4.10 67,025
2017-07-24 $5.45 $5.55 $5.44 $5.50 $4.16 68,134
2017-07-21 $5.48 $5.49 $5.41 $5.45 $4.12 58,041
2017-07-20 $5.48 $5.53 $5.45 $5.48 $4.14 73,626
2017-07-19 $5.48 $5.60 $5.47 $5.50 $4.16 97,526
2017-07-18 $5.43 $5.50 $5.42 $5.48 $4.14 53,915
2017-07-17 $5.57 $5.57 $5.41 $5.42 $4.10 121,433
2017-07-14 $5.48 $5.60 $5.41 $5.55 $4.19 98,320
2017-07-13 $5.59 $5.60 $5.48 $5.48 $4.14 176,565
2017-07-12 $5.44 $5.65 $5.43 $5.52 $4.17 281,428
2017-07-11 $5.29 $5.45 $5.29 $5.40 $4.08 152,835
2017-07-10 $5.30 $5.32 $5.26 $5.28 $3.99 41,514
2017-07-07 $5.15 $5.32 $5.14 $5.27 $3.98 80,125
2017-07-06 $5.36 $5.36 $5.15 $5.15 $3.89 174,618
2017-07-05 $5.29 $5.35 $5.25 $5.34 $4.04 140,839
2017-07-03 $5.20 $5.32 $5.19 $5.27 $3.98 238,723
2017-06-30 $5.07 $5.20 $5.00 $5.18 $3.91 179,547
2017-06-29 $4.85 $5.09 $4.85 $5.05 $3.82 138,613
2017-06-28 $4.85 $4.90 $4.83 $4.86 $3.67 104,167
2017-06-27 $4.89 $4.90 $4.83 $4.85 $3.67 182,426
2017-06-26 $4.88 $4.92 $4.86 $4.90 $3.70 258,882
2017-06-23 $4.86 $4.95 $4.86 $4.91 $3.71 240,876
2017-06-22 $4.89 $4.93 $4.86 $4.92 $3.72 135,022
2017-06-21 $4.87 $4.93 $4.85 $4.85 $3.67 126,971
2017-06-20 $4.85 $4.95 $4.83 $4.90 $3.70 70,891
2017-06-19 $4.81 $4.98 $4.80 $4.85 $3.67 168,367
2017-06-16 $4.91 $4.97 $4.80 $4.83 $3.65 198,297
2017-06-15 $4.85 $5.01 $4.85 $4.96 $3.75 170,988
2017-06-14 $4.98 $4.98 $4.86 $4.90 $3.70 188,355
2017-06-13 $4.94 $5.02 $4.91 $4.96 $3.75 380,877
2017-06-12 $4.94 $5.00 $4.90 $4.94 $3.73 285,732
2017-06-09 $4.88 $4.97 $4.81 $4.94 $3.73 164,625
2017-06-08 $4.80 $4.94 $4.78 $4.86 $3.67 265,833
2017-06-07 $4.86 $4.88 $4.76 $4.81 $3.64 211,873
2017-06-06 $4.82 $4.90 $4.78 $4.86 $3.67 97,333
2017-06-05 $4.91 $4.95 $4.81 $4.81 $3.64 195,280
2017-06-02 $4.83 $4.94 $4.82 $4.89 $3.70 128,939
2017-06-01 $4.73 $4.88 $4.73 $4.82 $3.64 110,320
2017-05-31 $4.99 $4.99 $4.72 $4.72 $3.57 281,906
2017-05-30 $4.88 $5.03 $4.79 $4.96 $3.75 155,491
2017-05-26 $4.97 $4.97 $4.77 $4.84 $3.66 191,311
2017-05-25 $4.79 $5.07 $4.75 $5.06 $3.75 470,816
2017-05-24 $4.65 $4.79 $4.63 $4.79 $3.55 274,533
2017-05-23 $4.59 $4.68 $4.55 $4.62 $3.42 110,840
2017-05-22 $4.61 $4.63 $4.52 $4.59 $3.40 82,708
2017-05-19 $4.44 $4.63 $4.44 $4.57 $3.39 207,423
2017-05-18 $4.51 $4.55 $4.39 $4.43 $3.28 265,133
2017-05-17 $4.50 $4.53 $4.32 $4.38 $3.24 175,774
2017-05-16 $4.50 $4.55 $4.43 $4.50 $3.33 108,844
2017-05-15 $4.40 $4.50 $4.38 $4.47 $3.31 108,137
2017-05-12 $4.40 $4.40 $4.32 $4.40 $3.26 160,009
2017-05-11 $4.38 $4.51 $4.37 $4.38 $3.24 52,131
2017-05-10 $4.43 $4.54 $4.37 $4.38 $3.24 127,784
2017-05-09 $4.38 $4.55 $4.37 $4.46 $3.30 94,012
2017-05-08 $4.54 $4.54 $4.33 $4.38 $3.24 131,588
2017-05-05 $4.36 $4.50 $4.34 $4.50 $3.33 77,150
2017-05-04 $4.56 $4.56 $4.31 $4.36 $3.23 231,877
2017-05-03 $4.60 $4.68 $4.51 $4.56 $3.38 164,994
2017-05-02 $4.68 $4.71 $4.61 $4.62 $3.42 124,531
2017-05-01 $4.69 $4.71 $4.63 $4.69 $3.47 63,401
2017-04-28 $4.76 $4.76 $4.64 $4.66 $3.45 115,766
2017-04-27 $4.70 $4.80 $4.68 $4.72 $3.50 66,063
2017-04-26 $4.69 $4.76 $4.66 $4.70 $3.48 50,746
2017-04-25 $4.78 $4.78 $4.68 $4.70 $3.48 108,097
2017-04-24 $4.77 $4.79 $4.70 $4.75 $3.52 107,004
2017-04-21 $4.74 $4.75 $4.68 $4.73 $3.50 124,650
2017-04-20 $4.65 $4.75 $4.63 $4.72 $3.50 180,547
2017-04-19 $4.75 $4.80 $4.63 $4.68 $3.47 102,875
2017-04-18 $4.46 $4.79 $4.46 $4.71 $3.49 429,515
2017-04-17 $4.29 $4.51 $4.26 $4.43 $3.28 198,238
2017-04-13 $4.28 $4.36 $4.26 $4.28 $3.17 130,677
2017-04-12 $4.34 $4.38 $4.28 $4.28 $3.17 113,684
2017-04-11 $4.36 $4.38 $4.31 $4.31 $3.19 129,990
2017-04-10 $4.39 $4.43 $4.35 $4.35 $3.22 110,431
2017-04-07 $4.38 $4.44 $4.37 $4.38 $3.24 64,411
2017-04-06 $4.38 $4.49 $4.36 $4.38 $3.24 134,070
2017-04-05 $4.47 $4.50 $4.37 $4.40 $3.26 122,954
2017-04-04 $4.42 $4.46 $4.41 $4.46 $3.30 80,265
2017-04-03 $4.40 $4.47 $4.40 $4.42 $3.27 56,547
2017-03-31 $4.50 $4.50 $4.40 $4.41 $3.27 142,133
2017-03-30 $4.46 $4.52 $4.40 $4.51 $3.34 92,193
2017-03-29 $4.53 $4.58 $4.39 $4.39 $3.25 133,100
2017-03-28 $4.44 $4.63 $4.44 $4.56 $3.38 63,911
2017-03-27 $4.45 $4.45 $4.41 $4.44 $3.29 72,451
2017-03-24 $4.46 $4.53 $4.45 $4.47 $3.31 64,328
2017-03-23 $4.48 $4.59 $4.45 $4.47 $3.31 55,419
2017-03-22 $4.51 $4.59 $4.47 $4.50 $3.33 137,374
2017-03-21 $4.66 $4.75 $4.53 $4.57 $3.39 131,221
2017-03-20 $4.60 $4.63 $4.56 $4.61 $3.42 63,257
2017-03-17 $4.58 $4.69 $4.55 $4.55 $3.37 198,325
2017-03-16 $4.66 $4.70 $4.55 $4.58 $3.39 110,969
2017-03-15 $4.53 $4.77 $4.52 $4.62 $3.42 211,557
2017-03-14 $4.75 $4.75 $4.49 $4.49 $3.33 280,030
2017-03-13 $4.77 $4.81 $4.66 $4.70 $3.48 172,416
2017-03-10 $4.62 $4.74 $4.58 $4.74 $3.51 139,805
2017-03-09 $4.64 $4.73 $4.50 $4.58 $3.39 192,333
2017-03-08 $4.73 $4.77 $4.54 $4.54 $3.36 472,046
2017-03-07 $4.76 $4.82 $4.66 $4.72 $3.50 183,539
2017-03-06 $4.92 $4.92 $4.68 $4.77 $3.53 220,253
2017-03-03 $4.94 $5.00 $4.85 $4.88 $3.62 215,902
2017-03-02 $4.97 $5.03 $4.93 $4.97 $3.68 117,005
2017-03-01 $4.99 $5.07 $4.95 $4.96 $3.67 71,973
2017-02-28 $5.07 $5.13 $4.93 $4.94 $3.66 184,858
2017-02-27 $4.99 $5.17 $4.97 $5.10 $3.78 114,468
2017-02-24 $4.91 $5.03 $4.91 $4.95 $3.67 64,244
2017-02-23 $4.97 $5.04 $4.91 $4.97 $3.68 216,179
2017-02-22 $5.12 $5.16 $5.02 $5.02 $3.65 216,342
2017-02-21 $5.06 $5.23 $5.05 $5.15 $3.74 145,722
2017-02-17 $5.10 $5.11 $5.00 $5.03 $3.65 197,792
2017-02-16 $5.24 $5.29 $5.12 $5.13 $3.73 118,909
2017-02-15 $5.27 $5.30 $5.16 $5.20 $3.78 184,493
2017-02-14 $5.49 $5.49 $5.20 $5.28 $3.84 324,774
2017-02-13 $5.46 $5.59 $5.46 $5.52 $4.01 147,101
2017-02-10 $5.44 $5.50 $5.41 $5.49 $3.99 94,276
2017-02-09 $5.41 $5.48 $5.39 $5.40 $3.92 90,401
2017-02-08 $5.41 $5.50 $5.40 $5.43 $3.95 134,618
2017-02-07 $5.36 $5.41 $5.35 $5.39 $3.92 56,370
2017-02-06 $5.46 $5.47 $5.32 $5.36 $3.89 109,853
2017-02-03 $5.42 $5.55 $5.40 $5.48 $3.98 92,015
2017-02-02 $5.46 $5.51 $5.40 $5.43 $3.95 92,947
2017-02-01 $5.43 $5.53 $5.35 $5.50 $4.00 92,725
2017-01-31 $5.33 $5.47 $5.30 $5.39 $3.92 109,751
2017-01-30 $5.40 $5.41 $5.35 $5.37 $3.90 89,074
2017-01-27 $5.45 $5.47 $5.35 $5.46 $3.97 134,732
2017-01-26 $5.50 $5.53 $5.40 $5.42 $3.94 125,620
2017-01-25 $5.51 $5.53 $5.44 $5.51 $4.00 71,713
2017-01-24 $5.49 $5.59 $5.45 $5.46 $3.97 133,984
2017-01-23 $5.46 $5.55 $5.46 $5.51 $4.00 143,209
2017-01-20 $5.44 $5.56 $5.39 $5.50 $4.00 298,384
2017-01-19 $5.18 $5.48 $5.18 $5.44 $3.95 342,695
2017-01-18 $5.11 $5.30 $5.07 $5.19 $3.77 222,173
2017-01-17 $5.19 $5.30 $5.10 $5.11 $3.71 191,698
2017-01-13 $5.21 $5.30 $5.16 $5.24 $3.81 204,924
2017-01-12 $5.07 $5.27 $5.07 $5.25 $3.81 175,594
2017-01-11 $4.99 $5.15 $4.97 $5.11 $3.71 296,538
2017-01-10 $5.09 $5.16 $4.96 $5.04 $3.66 557,485
2017-01-09 $5.02 $5.13 $4.96 $5.07 $3.68 175,047
2017-01-06 $5.08 $5.08 $4.93 $5.02 $3.65 212,023
2017-01-05 $5.12 $5.17 $5.02 $5.06 $3.68 246,494
2017-01-04 $5.15 $5.19 $5.05 $5.11 $3.71 294,605
2017-01-03 $4.96 $5.16 $4.96 $5.15 $3.74 131,808
2016-12-30 $5.05 $5.08 $4.92 $4.96 $3.60 351,963
2016-12-29 $5.00 $5.13 $4.92 $5.04 $3.66 374,249
2016-12-28 $5.05 $5.16 $4.89 $5.00 $3.63 484,628
2016-12-27 $5.21 $5.21 $4.92 $5.04 $3.66 491,099
2016-12-23 $5.25 $5.34 $5.18 $5.24 $3.81 117,951
2016-12-22 $5.16 $5.34 $5.16 $5.26 $3.82 268,356
2016-12-21 $5.20 $5.30 $5.17 $5.19 $3.77 257,027
2016-12-20 $5.18 $5.35 $5.14 $5.31 $3.86 271,590
2016-12-19 $5.23 $5.35 $5.13 $5.15 $3.74 196,896
2016-12-16 $5.31 $5.56 $5.30 $5.35 $3.89 531,417
2016-12-15 $5.30 $5.44 $5.21 $5.39 $3.92 196,080
2016-12-14 $5.29 $5.45 $5.24 $5.25 $3.81 265,380
2016-12-13 $5.38 $5.47 $5.33 $5.35 $3.89 190,933
2016-12-12 $5.47 $5.51 $5.13 $5.32 $3.87 284,343
2016-12-09 $5.44 $5.54 $5.42 $5.51 $4.00 186,489
2016-12-08 $5.49 $5.57 $5.27 $5.49 $3.99 340,066
2016-12-07 $5.52 $5.55 $5.46 $5.47 $3.97 142,651
2016-12-06 $5.44 $5.52 $5.44 $5.49 $3.99 139,476
2016-12-05 $5.43 $5.54 $5.33 $5.46 $3.97 198,108
2016-12-02 $5.42 $5.52 $5.41 $5.43 $3.95 193,341
2016-12-01 $5.49 $5.54 $5.25 $5.41 $3.93 312,568
2016-11-30 $5.31 $5.55 $5.31 $5.53 $4.02 316,494
2016-11-29 $5.17 $5.42 $5.16 $5.31 $3.86 241,151
2016-11-28 $5.18 $5.27 $5.03 $5.14 $3.73 275,575
2016-11-25 $5.48 $5.48 $5.17 $5.19 $3.77 169,096
2016-11-23 $5.05 $5.46 $5.02 $5.40 $3.92 407,995
2016-11-22 $5.19 $5.29 $5.11 $5.14 $3.67 202,320
2016-11-21 $5.02 $5.23 $5.02 $5.14 $3.67 240,831
2016-11-18 $5.16 $5.20 $5.04 $5.04 $3.60 296,111
2016-11-17 $5.35 $5.40 $5.18 $5.18 $3.70 153,650
2016-11-16 $5.20 $5.48 $5.18 $5.33 $3.80 478,130
2016-11-15 $4.92 $5.20 $4.92 $5.17 $3.69 341,521
2016-11-14 $5.32 $5.39 $4.83 $4.91 $3.50 782,935
2016-11-11 $5.61 $5.78 $5.53 $5.64 $4.03 421,040
2016-11-10 $5.60 $5.65 $5.38 $5.60 $4.00 332,259
2016-11-09 $5.28 $5.62 $5.21 $5.59 $3.99 449,586
2016-11-08 $4.99 $5.48 $4.99 $5.33 $3.80 526,933
2016-11-07 $5.05 $5.05 $4.99 $5.01 $3.58 301,061
2016-11-04 $5.15 $5.16 $5.01 $5.02 $3.58 421,114
2016-11-03 $5.32 $5.32 $5.15 $5.15 $3.68 130,945
2016-11-02 $5.21 $5.31 $5.16 $5.31 $3.79 252,226
2016-11-01 $5.40 $5.42 $5.12 $5.25 $3.75 291,252
2016-10-31 $5.31 $5.50 $5.22 $5.39 $3.85 327,136
2016-10-28 $5.35 $5.42 $5.20 $5.37 $3.83 269,321
2016-10-27 $5.55 $5.55 $5.31 $5.35 $3.82 241,149
2016-10-26 $5.55 $5.57 $5.45 $5.52 $3.94 141,209
2016-10-25 $5.68 $5.68 $5.51 $5.54 $3.95 123,146
2016-10-24 $5.52 $5.72 $5.52 $5.69 $4.06 150,155
2016-10-21 $5.65 $5.67 $5.54 $5.55 $3.96 173,379
2016-10-20 $5.75 $5.75 $5.59 $5.67 $4.05 133,980
2016-10-19 $5.70 $5.86 $5.70 $5.81 $4.15 141,221
2016-10-18 $5.60 $5.82 $5.38 $5.80 $4.14 394,229
2016-10-17 $5.77 $5.82 $5.56 $5.60 $4.00 407,077
2016-10-14 $5.89 $5.89 $5.65 $5.75 $4.10 306,631
2016-10-13 $5.97 $5.98 $5.81 $5.90 $4.21 246,309
2016-10-12 $6.04 $6.12 $5.97 $6.00 $4.28 141,030
2016-10-11 $6.23 $6.29 $5.99 $6.04 $4.31 424,701
2016-10-10 $6.50 $6.53 $6.21 $6.23 $4.45 310,753
2016-10-07 $6.60 $6.61 $6.38 $6.43 $4.59 192,098
2016-10-06 $6.75 $6.81 $6.60 $6.61 $4.72 292,042
2016-10-05 $6.60 $6.76 $6.56 $6.68 $4.77 321,863
2016-10-04 $6.63 $6.63 $6.42 $6.60 $4.71 289,753
2016-10-03 $6.35 $6.60 $6.30 $6.58 $4.70 386,328
2016-09-30 $6.29 $6.37 $6.28 $6.32 $4.51 189,558
2016-09-29 $6.38 $6.42 $6.32 $6.32 $4.51 129,996
2016-09-28 $6.44 $6.50 $6.36 $6.44 $4.60 92,795
2016-09-27 $6.38 $6.48 $6.26 $6.40 $4.57 255,049
2016-09-26 $6.49 $6.49 $6.28 $6.32 $4.51 319,951
2016-09-23 $6.63 $6.63 $6.48 $6.58 $4.70 112,438
2016-09-22 $6.70 $6.76 $6.56 $6.63 $4.73 149,566
2016-09-21 $6.61 $6.80 $6.60 $6.68 $4.77 154,113
2016-09-20 $6.65 $6.65 $6.49 $6.56 $4.68 113,582
2016-09-19 $6.65 $6.67 $6.53 $6.62 $4.72 194,637
2016-09-16 $6.57 $6.66 $6.50 $6.64 $4.74 247,517
2016-09-15 $6.55 $6.68 $6.48 $6.58 $4.70 170,605
2016-09-14 $6.41 $6.58 $6.41 $6.52 $4.65 142,798
2016-09-13 $6.55 $6.65 $6.44 $6.49 $4.63 360,265
2016-09-12 $6.46 $6.64 $6.35 $6.53 $4.66 429,433
2016-09-09 $6.99 $6.99 $6.51 $6.59 $4.70 647,994
2016-09-08 $7.00 $7.06 $6.88 $7.04 $5.02 298,504
2016-09-07 $6.89 $7.06 $6.83 $6.99 $4.99 558,247
2016-09-06 $6.15 $6.94 $6.13 $6.93 $4.95 1,515,657
2016-09-02 $6.03 $6.15 $6.00 $6.15 $4.39 564,026
2016-09-01 $6.11 $6.11 $5.91 $6.05 $4.32 565,892
2016-08-31 $6.18 $6.20 $6.02 $6.11 $4.36 342,424
2016-08-30 $6.09 $6.18 $6.08 $6.17 $4.40 535,490
2016-08-29 $6.08 $6.09 $6.01 $6.08 $4.34 320,090
2016-08-26 $6.12 $6.15 $5.98 $6.02 $4.30 341,713
2016-08-25 $5.92 $6.15 $5.92 $6.15 $4.39 610,273
2016-08-24 $6.01 $6.05 $5.93 $5.93 $4.23 529,441
2016-08-23 $6.00 $6.15 $5.99 $5.99 $4.27 221,139
2016-08-22 $6.16 $6.25 $5.98 $6.22 $4.37 482,832
2016-08-19 $6.15 $6.25 $6.09 $6.19 $4.35 209,059
2016-08-18 $6.30 $6.39 $6.15 $6.15 $4.32 369,644
2016-08-17 $6.15 $6.30 $6.09 $6.28 $4.41 502,220
2016-08-16 $6.04 $6.18 $5.94 $6.08 $4.27 411,125
2016-08-15 $5.81 $6.20 $5.67 $6.04 $4.24 948,357
2016-08-12 $5.57 $5.98 $5.56 $5.86 $4.12 1,373,107
2016-08-11 $5.30 $5.42 $5.17 $5.36 $3.76 278,598
2016-08-10 $5.12 $5.30 $5.11 $5.23 $3.67 248,832
2016-08-09 $5.10 $5.15 $5.09 $5.14 $3.61 140,654
2016-08-08 $5.09 $5.12 $5.02 $5.12 $3.60 172,930
2016-08-05 $5.02 $5.12 $5.02 $5.09 $3.57 109,163
2016-08-04 $5.06 $5.15 $5.02 $5.02 $3.53 146,156
2016-08-03 $5.02 $5.10 $5.00 $5.06 $3.55 90,071
2016-08-02 $5.19 $5.22 $5.02 $5.02 $3.53 123,692
2016-08-01 $5.00 $5.19 $4.98 $5.19 $3.64 233,935
2016-07-29 $4.95 $5.04 $4.90 $5.00 $3.51 74,745
2016-07-28 $4.99 $5.04 $4.93 $4.99 $3.50 115,697
2016-07-27 $4.95 $5.00 $4.80 $4.99 $3.50 169,260
2016-07-26 $4.91 $4.95 $4.86 $4.92 $3.46 97,661
2016-07-25 $4.91 $4.96 $4.90 $4.96 $3.48 56,394
2016-07-22 $4.87 $4.99 $4.87 $4.95 $3.48 127,183
2016-07-21 $4.85 $4.92 $4.85 $4.89 $3.43 90,309
2016-07-20 $4.92 $4.95 $4.87 $4.87 $3.42 46,807
2016-07-19 $4.88 $4.93 $4.86 $4.87 $3.42 69,446
2016-07-18 $4.95 $4.97 $4.84 $4.85 $3.41 277,724
2016-07-15 $4.93 $4.98 $4.92 $4.95 $3.48 63,180
2016-07-14 $4.92 $5.00 $4.92 $4.95 $3.48 218,653
2016-07-13 $4.96 $4.98 $4.90 $4.93 $3.46 71,316
2016-07-12 $4.95 $5.08 $4.94 $4.99 $3.50 230,996
2016-07-11 $4.89 $4.95 $4.88 $4.95 $3.48 206,197
2016-07-08 $4.82 $4.90 $4.81 $4.87 $3.42 114,814
2016-07-07 $4.88 $4.88 $4.80 $4.81 $3.38 72,799
2016-07-06 $4.92 $4.92 $4.80 $4.84 $3.40 105,337
2016-07-05 $4.76 $4.95 $4.72 $4.94 $3.47 185,030
2016-07-01 $4.85 $4.95 $4.77 $4.82 $3.38 172,036
2016-06-30 $4.90 $4.94 $4.85 $4.90 $3.44 131,586
2016-06-29 $4.81 $5.01 $4.81 $4.92 $3.46 169,925
2016-06-28 $4.62 $4.83 $4.59 $4.80 $3.37 277,562
2016-06-27 $4.81 $4.84 $4.51 $4.55 $3.20 406,129
2016-06-24 $4.82 $4.91 $4.80 $4.84 $3.40 255,409
2016-06-23 $4.95 $5.00 $4.87 $4.90 $3.44 322,894
2016-06-22 $4.96 $5.02 $4.96 $5.01 $3.52 103,777
2016-06-21 $5.04 $5.04 $4.95 $5.00 $3.51 112,513
2016-06-20 $5.10 $5.10 $4.99 $5.00 $3.51 92,637
2016-06-17 $5.07 $5.07 $4.96 $4.99 $3.50 149,915
2016-06-16 $5.16 $5.25 $5.00 $5.01 $3.52 356,984
2016-06-15 $4.94 $5.04 $4.94 $5.00 $3.51 166,666
2016-06-14 $4.90 $5.00 $4.90 $4.95 $3.48 136,804
2016-06-13 $5.00 $5.02 $4.89 $4.90 $3.44 247,116
2016-06-10 $5.03 $5.03 $4.96 $5.00 $3.51 207,591
2016-06-09 $5.02 $5.04 $4.97 $5.03 $3.53 194,704
2016-06-08 $5.30 $5.30 $4.96 $4.98 $3.50 609,860
2016-06-07 $5.00 $5.37 $4.98 $5.25 $3.69 594,405
2016-06-06 $4.96 $5.03 $4.96 $5.01 $3.52 110,912
2016-06-03 $5.08 $5.08 $4.97 $4.97 $3.49 89,375
2016-06-02 $5.02 $5.09 $4.97 $5.05 $3.55 98,078
2016-06-01 $5.30 $5.30 $5.02 $5.06 $3.55 77,301
2016-05-31 $4.96 $5.10 $4.96 $5.09 $3.57 450,284
2016-05-27 $4.96 $5.05 $4.96 $4.97 $3.49 173,862
2016-05-26 $5.10 $5.10 $5.00 $5.04 $3.54 113,751
2016-05-25 $5.10 $5.15 $5.05 $5.08 $3.57 85,872
2016-05-24 $5.10 $5.10 $5.05 $5.07 $3.56 101,287
2016-05-23 $5.15 $5.15 $5.00 $5.09 $3.57 114,924
2016-05-20 $5.21 $5.25 $5.08 $5.15 $3.58 124,235
2016-05-19 $5.18 $5.21 $5.08 $5.16 $3.59 261,008
2016-05-18 $5.05 $5.39 $5.01 $5.31 $3.69 662,275
2016-05-17 $5.12 $5.17 $5.00 $5.02 $3.49 87,570
2016-05-16 $4.97 $5.13 $4.92 $5.09 $3.54 235,884
2016-05-13 $4.89 $5.05 $4.89 $5.02 $3.49 107,482
2016-05-12 $5.00 $5.03 $4.94 $4.97 $3.46 107,717
2016-05-11 $5.18 $5.19 $4.91 $4.94 $3.44 185,852
2016-05-10 $5.12 $5.21 $4.97 $5.09 $3.54 278,528
2016-05-09 $4.95 $4.98 $4.85 $4.86 $3.38 146,532
2016-05-06 $4.81 $4.99 $4.81 $4.90 $3.41 123,465
2016-05-05 $4.88 $4.91 $4.84 $4.84 $3.37 82,190
2016-05-04 $4.81 $4.97 $4.80 $4.88 $3.40 135,504
2016-05-03 $4.81 $4.91 $4.80 $4.86 $3.38 166,635
2016-05-02 $4.94 $4.94 $4.84 $4.88 $3.40 198,489
2016-04-29 $4.97 $5.01 $4.85 $4.94 $3.44 224,861
2016-04-28 $5.09 $5.17 $4.99 $4.99 $3.47 187,416
2016-04-27 $5.00 $5.12 $4.93 $5.07 $3.53 145,230
2016-04-26 $4.99 $5.08 $4.82 $5.02 $3.49 620,060
2016-04-25 $5.16 $5.23 $5.02 $5.02 $3.49 370,351
2016-04-22 $5.25 $5.34 $5.21 $5.23 $3.64 87,835
2016-04-21 $5.38 $5.43 $5.23 $5.27 $3.67 215,831
2016-04-20 $5.22 $5.44 $5.21 $5.35 $3.72 198,270
2016-04-19 $5.50 $5.51 $5.16 $5.23 $3.64 521,051
2016-04-18 $5.30 $5.55 $5.30 $5.50 $3.83 517,479
2016-04-15 $5.40 $5.50 $5.39 $5.40 $3.76 616,499
2016-04-14 $5.48 $5.50 $5.39 $5.47 $3.81 388,743
2016-04-13 $5.38 $5.50 $5.26 $5.44 $3.78 644,110
2016-04-12 $5.30 $5.46 $5.26 $5.38 $3.74 908,754
2016-04-11 $5.01 $5.29 $5.01 $5.23 $3.64 583,242
2016-04-08 $4.91 $5.11 $4.91 $5.01 $3.49 580,543
2016-04-07 $4.82 $4.98 $4.82 $4.89 $3.40 540,829
2016-04-06 $4.63 $4.86 $4.62 $4.79 $3.33 501,672
2016-04-05 $4.45 $4.66 $4.41 $4.57 $3.18 317,243
2016-04-04 $4.50 $4.60 $4.50 $4.54 $3.16 365,399
2016-04-01 $4.34 $4.50 $4.34 $4.49 $3.12 293,002
2016-03-31 $4.39 $4.47 $4.38 $4.43 $3.08 376,948
2016-03-30 $4.28 $4.48 $4.24 $4.40 $3.06 391,352
2016-03-29 $4.39 $4.43 $4.07 $4.16 $2.89 712,884
2016-03-28 $4.10 $4.46 $4.09 $4.40 $3.06 322,461
2016-03-24 $4.07 $4.17 $4.00 $4.10 $2.85 273,591
2016-03-23 $4.26 $4.26 $4.09 $4.09 $2.85 278,479
2016-03-22 $4.20 $4.31 $4.11 $4.23 $2.94 267,940
2016-03-21 $4.16 $4.35 $4.06 $4.17 $2.90 543,473
2016-03-18 $4.50 $4.50 $4.00 $4.16 $2.89 712,370
2016-03-17 $4.45 $4.51 $4.32 $4.49 $3.12 330,204
2016-03-16 $4.20 $4.49 $4.20 $4.44 $3.09 826,960
2016-03-15 $4.25 $4.50 $3.92 $4.09 $2.85 1,236,017
2016-03-14 $3.99 $4.34 $3.98 $4.29 $2.98 887,255
2016-03-11 $3.75 $4.02 $3.75 $4.00 $2.78 514,710
2016-03-10 $3.95 $3.95 $3.86 $3.90 $2.68 348,843
2016-03-09 $3.97 $4.04 $3.93 $3.93 $2.70 231,961
2016-03-08 $3.87 $4.00 $3.80 $3.97 $2.73 286,825
2016-03-07 $3.94 $4.03 $3.88 $3.90 $2.68 300,199
2016-03-04 $3.95 $4.05 $3.93 $3.95 $2.72 281,281
2016-03-03 $3.95 $4.10 $3.93 $3.97 $2.73 530,241
2016-03-02 $3.91 $4.00 $3.87 $3.98 $2.74 337,803
2016-03-01 $3.70 $3.99 $3.64 $3.90 $2.68 450,721
2016-02-29 $3.98 $3.99 $3.65 $3.90 $2.68 434,208
2016-02-26 $4.00 $4.00 $3.90 $3.98 $2.74 261,380
2016-02-25 $3.85 $4.00 $3.82 $3.99 $2.74 401,851
2016-02-24 $3.59 $3.85 $3.59 $3.85 $2.65 350,283
2016-02-23 $3.68 $3.71 $3.63 $3.67 $2.52 180,784
2016-02-22 $3.63 $3.71 $3.52 $3.65 $2.51 221,972
2016-02-19 $3.56 $3.64 $3.55 $3.61 $2.48 109,968
2016-02-18 $3.51 $3.66 $3.50 $3.64 $2.50 207,019
2016-02-17 $3.36 $3.58 $3.36 $3.51 $2.41 158,443
2016-02-16 $3.14 $3.44 $3.14 $3.36 $2.31 181,823
2016-02-12 $3.14 $3.23 $3.14 $3.16 $2.17 102,724
2016-02-11 $3.12 $3.22 $3.10 $3.13 $2.15 171,122
2016-02-10 $3.16 $3.29 $3.15 $3.16 $2.17 199,046
2016-02-09 $3.16 $3.30 $3.13 $3.13 $2.15 276,052
2016-02-08 $3.63 $3.65 $3.18 $3.22 $2.21 733,836
2016-02-05 $3.80 $3.80 $3.62 $3.68 $2.53 116,943
2016-02-04 $3.55 $3.80 $3.55 $3.78 $2.60 213,391
2016-02-03 $3.62 $3.65 $3.51 $3.55 $2.44 186,796
2016-02-02 $3.71 $3.71 $3.60 $3.62 $2.49 150,418
2016-02-01 $3.53 $3.77 $3.53 $3.71 $2.55 184,828
2016-01-29 $3.50 $3.65 $3.48 $3.64 $2.50 166,245
2016-01-28 $3.33 $3.50 $3.29 $3.49 $2.40 155,124
2016-01-27 $3.31 $3.36 $3.26 $3.30 $2.27 130,558
2016-01-26 $3.21 $3.38 $3.19 $3.29 $2.26 139,789
2016-01-25 $3.49 $3.49 $2.85 $3.16 $2.17 688,942
2016-01-22 $3.40 $3.48 $3.37 $3.44 $2.37 96,721
2016-01-21 $3.36 $3.44 $3.29 $3.30 $2.27 143,920
2016-01-20 $3.35 $3.40 $3.21 $3.35 $2.30 205,757
2016-01-19 $3.40 $3.49 $3.34 $3.40 $2.34 121,051
2016-01-15 $3.38 $3.47 $3.29 $3.38 $2.32 179,181
2016-01-14 $3.38 $3.58 $3.37 $3.48 $2.39 181,438
2016-01-13 $3.62 $3.62 $3.47 $3.53 $2.43 209,306
2016-01-12 $3.65 $3.65 $3.54 $3.57 $2.45 174,017
2016-01-11 $3.80 $3.80 $3.57 $3.65 $2.51 262,103
2016-01-08 $3.72 $3.90 $3.71 $3.80 $2.61 198,990
2016-01-07 $3.75 $3.79 $3.66 $3.66 $2.52 286,208
2016-01-06 $3.77 $3.99 $3.75 $3.90 $2.68 463,946
2016-01-05 $3.58 $3.77 $3.53 $3.77 $2.59 223,031
2016-01-04 $3.62 $3.66 $3.48 $3.53 $2.43 275,176
2015-12-31 $3.69 $3.74 $3.65 $3.69 $2.54 170,193
2015-12-30 $3.59 $3.69 $3.59 $3.63 $2.50 156,510
2015-12-29 $3.63 $3.63 $3.50 $3.60 $2.48 133,987
2015-12-28 $3.40 $3.59 $3.39 $3.50 $2.41 185,704
2015-12-24 $3.29 $3.40 $3.29 $3.39 $2.33 30,095
2015-12-23 $3.34 $3.38 $3.31 $3.32 $2.28 61,204
2015-12-22 $3.30 $3.41 $3.30 $3.34 $2.30 74,107
2015-12-21 $3.27 $3.36 $3.27 $3.32 $2.28 77,330
2015-12-18 $3.38 $3.38 $3.25 $3.25 $2.23 137,021
2015-12-17 $3.45 $3.45 $3.31 $3.33 $2.29 68,540
2015-12-16 $3.25 $3.42 $3.25 $3.42 $2.35 128,133
2015-12-15 $3.19 $3.32 $3.19 $3.29 $2.26 122,947
2015-12-14 $3.32 $3.32 $3.20 $3.25 $2.23 140,414
2015-12-11 $3.38 $3.38 $3.29 $3.30 $2.27 102,947
2015-12-10 $3.30 $3.44 $3.30 $3.39 $2.33 80,833
2015-12-09 $3.36 $3.43 $3.30 $3.34 $2.30 68,550
2015-12-08 $3.36 $3.37 $3.31 $3.34 $2.30 52,949
2015-12-07 $3.47 $3.47 $3.36 $3.37 $2.32 101,950
2015-12-04 $3.50 $3.50 $3.41 $3.49 $2.40 79,993
2015-12-03 $3.45 $3.53 $3.45 $3.48 $2.39 62,765
2015-12-02 $3.50 $3.55 $3.47 $3.49 $2.40 66,036
2015-12-01 $3.52 $3.53 $3.43 $3.50 $2.41 119,268
2015-11-30 $3.41 $3.51 $3.40 $3.46 $2.38 152,505
2015-11-27 $3.39 $3.41 $3.35 $3.37 $2.32 45,639
2015-11-25 $3.38 $3.51 $3.36 $3.43 $2.36 51,004
2015-11-24 $3.34 $3.45 $3.29 $3.45 $2.37 31,390
2015-11-23 $3.45 $3.45 $3.26 $3.41 $2.34 180,545
2015-11-20 $3.44 $3.49 $3.39 $3.44 $2.33 62,708
2015-11-19 $3.49 $3.53 $3.45 $3.51 $2.38 61,678
2015-11-18 $3.44 $3.52 $3.41 $3.51 $2.38 105,522
2015-11-17 $3.51 $3.51 $3.38 $3.44 $2.33 104,648
2015-11-16 $3.25 $3.48 $3.23 $3.47 $2.35 136,615
2015-11-13 $3.50 $3.74 $3.21 $3.31 $2.24 629,715
2015-11-12 $3.44 $3.46 $3.29 $3.33 $2.26 204,905
2015-11-11 $3.53 $3.53 $3.45 $3.46 $2.35 102,381
2015-11-10 $3.63 $3.67 $3.47 $3.58 $2.43 164,212
2015-11-09 $3.60 $3.71 $3.59 $3.66 $2.48 127,049
2015-11-06 $3.60 $3.61 $3.48 $3.59 $2.43 149,299
2015-11-05 $3.68 $3.68 $3.60 $3.62 $2.45 106,633
2015-11-04 $3.60 $3.72 $3.57 $3.68 $2.50 261,283
2015-11-03 $3.65 $3.70 $3.46 $3.58 $2.43 255,917
2015-11-02 $3.59 $3.67 $3.54 $3.65 $2.48 102,038
2015-10-30 $3.60 $3.65 $3.56 $3.59 $2.43 209,195
2015-10-29 $3.39 $3.62 $3.39 $3.58 $2.43 656,682
2015-10-28 $3.35 $3.41 $3.33 $3.38 $2.29 163,987
2015-10-27 $3.35 $3.41 $3.26 $3.30 $2.24 155,190
2015-10-26 $3.34 $3.49 $3.33 $3.40 $2.31 310,833
2015-10-23 $3.25 $3.36 $3.18 $3.35 $2.27 233,216
2015-10-22 $3.21 $3.26 $3.06 $3.20 $2.17 284,080
2015-10-21 $3.33 $3.34 $3.20 $3.22 $2.18 150,289
2015-10-20 $3.37 $3.37 $3.31 $3.35 $2.27 90,689
2015-10-19 $3.22 $3.37 $3.22 $3.36 $2.28 154,906
2015-10-16 $3.32 $3.36 $3.26 $3.30 $2.24 137,801
2015-10-15 $3.32 $3.32 $3.27 $3.32 $2.25 164,480
2015-10-14 $3.31 $3.39 $3.29 $3.29 $2.23 136,355
2015-10-13 $3.30 $3.37 $3.23 $3.33 $2.26 208,944
2015-10-12 $3.40 $3.40 $3.34 $3.37 $2.29 132,879
2015-10-09 $3.40 $3.40 $3.37 $3.39 $2.30 98,995
2015-10-08 $3.30 $3.40 $3.30 $3.40 $2.31 291,282
2015-10-07 $3.21 $3.35 $3.21 $3.35 $2.27 279,247
2015-10-06 $3.13 $3.25 $3.05 $3.20 $2.17 299,949
2015-10-05 $3.02 $3.27 $2.94 $3.18 $2.16 404,558
2015-10-02 $2.85 $3.05 $2.84 $3.01 $2.04 260,966
2015-10-01 $2.79 $2.88 $2.79 $2.87 $1.95 86,710
2015-09-30 $2.83 $2.84 $2.77 $2.83 $1.92 71,086
2015-09-29 $2.74 $2.81 $2.74 $2.78 $1.89 84,077
2015-09-28 $2.71 $2.79 $2.67 $2.72 $1.84 96,104
2015-09-25 $2.82 $2.87 $2.76 $2.77 $1.88 107,886
2015-09-24 $2.82 $2.89 $2.77 $2.80 $1.90 98,338
2015-09-23 $2.80 $2.94 $2.80 $2.86 $1.94 144,843
2015-09-22 $2.86 $2.86 $2.80 $2.82 $1.91 57,544
2015-09-21 $2.80 $2.87 $2.80 $2.86 $1.94 106,864
2015-09-18 $2.78 $2.85 $2.76 $2.77 $1.88 131,096
2015-09-17 $2.81 $2.82 $2.78 $2.80 $1.90 94,307
2015-09-16 $2.81 $2.82 $2.76 $2.81 $1.91 72,214
2015-09-15 $2.76 $2.82 $2.72 $2.79 $1.89 63,460
2015-09-14 $2.76 $2.80 $2.73 $2.79 $1.89 71,850
2015-09-11 $2.80 $2.80 $2.76 $2.78 $1.89 58,046
2015-09-10 $2.81 $2.90 $2.69 $2.82 $1.91 154,025
2015-09-09 $2.82 $2.85 $2.77 $2.79 $1.89 117,653
2015-09-08 $2.89 $2.89 $2.72 $2.78 $1.89 128,341
2015-09-04 $2.83 $2.87 $2.75 $2.83 $1.92 129,562
2015-09-03 $2.88 $2.92 $2.83 $2.85 $1.93 65,354
2015-09-02 $2.83 $2.88 $2.76 $2.88 $1.95 94,925
2015-09-01 $2.76 $2.90 $2.73 $2.83 $1.92 117,140
2015-08-31 $2.77 $2.79 $2.72 $2.79 $1.89 70,204
2015-08-28 $2.65 $2.80 $2.65 $2.72 $1.84 98,142
2015-08-27 $2.51 $2.70 $2.46 $2.66 $1.80 87,847
2015-08-26 $2.44 $2.48 $2.40 $2.45 $1.66 69,075
2015-08-25 $2.46 $2.52 $2.39 $2.42 $1.64 88,001
2015-08-24 $2.30 $2.47 $2.20 $2.42 $1.64 315,563
2015-08-21 $2.66 $2.70 $2.52 $2.59 $1.76 314,030
2015-08-20 $2.80 $2.85 $2.74 $2.77 $1.88 131,323
2015-08-19 $2.91 $2.91 $2.85 $2.89 $1.93 47,930

Xinyuan Real Estate Co. Ltd (XIN) News Headlines

Recent Xinyuan Real Estate Co. Ltd (XIN) News
Similar Companies to Xinyuan Real Estate Co. Ltd (XIN) in the Real Estate-Development Industry
Stock Name Stock Ticker Industry Sector Employees
Forestar Group Inc New FOR Real Estate-Development Real Estate 232
Five Point Holdings LLC - Class A FPH Real Estate-Development Real Estate 165
China HGS Real Estate Inc HGSH Real Estate-Development Real Estate 139
Harbor Custom Development Inc HCDI Real Estate-Development Real Estate 40
INDUS Realty Trust Inc INDT Real Estate-Development Real Estate 32
AMREP Corp AXR Real Estate-Development Real Estate 19
American Realty Investors Inc ARL Real Estate-Development Real Estate 0
Xinyuan Real Estate Co. Ltd XIN Real Estate-Development Real Estate 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.