YDUQS Participacoes S.A. (YDUQY) Exchange: PINK

  1. Overview
  2. YDUQS Participacoes S.A. (YDUQY)

Data as of May 3, 2024

$1.50 ($0.21) 15.89%

YDUQS Participacoes S.A. - Daily Information
Click for more stock information on YDUQS Participacoes S.A..
Daily Information Data
Date May 3, 2024
Open $1.50
Previous Close $1.50
High $1.50
Low $1.50
Adjusted Open $1.50
Previous Adjusted Close $1.50
Adjusted High $1.50
Adjusted Low $1.50

About YDUQS Participacoes S.A. (YDUQY)

No Description Available

Invest in YDUQS Participacoes S.A. (YDUQY)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for YDUQS Participacoes S.A. (YDUQY)

Date Open High Low Close Adj.Close Volume
2023-03-20 $1.50 $1.50 $1.50 $1.50 $1.50 1,490
2023-03-17 $1.32 $1.32 $1.29 $1.29 $1.29 38,485
2023-03-16 $1.43 $1.43 $1.43 $1.43 $1.43 0
2023-03-15 $1.43 $1.43 $1.43 $1.43 $1.43 0
2023-03-14 $1.43 $1.43 $1.43 $1.43 $1.43 0
2023-03-13 $1.43 $1.43 $1.43 $1.43 $1.43 0
2023-03-10 $2.50 $2.50 $1.43 $1.43 $1.43 420
2023-03-09 $2.50 $2.50 $2.50 $2.50 $2.50 339
2023-03-08 $2.83 $2.83 $2.83 $2.83 $2.83 0
2023-03-07 $2.83 $2.83 $2.83 $2.83 $2.83 0
2023-03-06 $2.83 $2.83 $1.00 $2.83 $2.83 310
2023-03-03 $1.52 $1.52 $1.52 $1.52 $1.52 28
2023-03-02 $1.52 $1.52 $1.52 $1.52 $1.52 0
2023-03-01 $1.51 $1.66 $1.37 $1.52 $1.52 2,944
2023-02-28 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-02-27 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-02-24 $1.60 $1.60 $1.60 $1.60 $1.60 18
2023-02-23 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-02-22 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-02-21 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-02-17 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-02-16 $1.60 $1.60 $1.60 $1.60 $1.60 0
2023-02-15 $1.60 $1.60 $1.60 $1.60 $1.60 47
2023-02-14 $1.75 $1.75 $1.60 $1.60 $1.60 1,200
2023-02-13 $2.04 $2.04 $2.04 $2.04 $2.04 0
2023-02-10 $2.04 $2.04 $2.04 $2.04 $2.04 1
2023-02-09 $2.04 $2.04 $2.04 $2.04 $2.04 0
2023-02-08 $2.04 $2.04 $2.04 $2.04 $2.04 0
2023-02-07 $2.04 $2.04 $2.04 $2.04 $2.04 0
2023-02-06 $2.04 $2.04 $2.04 $2.04 $2.04 0
2023-02-03 $2.04 $2.04 $2.04 $2.04 $2.04 0
2023-02-02 $2.04 $2.04 $2.04 $2.04 $2.04 0
2023-02-01 $2.04 $2.04 $2.04 $2.04 $2.04 210
2023-01-31 $1.85 $1.85 $1.85 $1.85 $1.85 103
2023-01-30 $1.85 $1.85 $1.85 $1.85 $1.85 41
2023-01-27 $1.85 $1.85 $1.85 $1.85 $1.85 137
2023-01-26 $1.86 $1.86 $1.86 $1.86 $1.86 0
2023-01-25 $1.86 $1.86 $1.86 $1.86 $1.86 1,201
2023-01-24 $1.84 $1.84 $1.84 $1.84 $1.84 947
2023-01-23 $1.86 $1.86 $1.86 $1.86 $1.86 10
2023-01-20 $1.83 $1.86 $1.83 $1.86 $1.86 1,252
2023-01-19 $1.93 $1.93 $1.93 $1.93 $1.93 0
2023-01-18 $1.93 $1.93 $1.93 $1.93 $1.93 88
2023-01-17 $1.93 $1.93 $1.93 $1.93 $1.93 0
2023-01-13 $1.93 $1.93 $1.93 $1.93 $1.93 0
2023-01-12 $1.93 $1.93 $1.93 $1.93 $1.93 951
2023-01-11 $1.87 $1.87 $1.87 $1.87 $1.87 0
2023-01-10 $1.87 $1.87 $1.87 $1.87 $1.87 89
2023-01-09 $1.87 $1.87 $1.87 $1.87 $1.87 8,000
2023-01-06 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-01-05 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-01-04 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-01-03 $1.72 $1.74 $1.72 $1.72 $1.72 38,539
2022-12-30 $1.79 $1.79 $1.79 $1.79 $1.79 7
2022-12-29 $1.79 $1.79 $1.79 $1.79 $1.79 0
2022-12-28 $1.79 $1.79 $1.79 $1.79 $1.79 0
2022-12-27 $1.79 $1.79 $1.79 $1.79 $1.79 146
2022-12-23 $1.96 $1.96 $1.96 $1.96 $1.96 173
2022-12-22 $1.81 $1.81 $1.81 $1.81 $1.81 82
2022-12-21 $1.81 $1.81 $1.81 $1.81 $1.81 0
2022-12-20 $1.81 $1.81 $1.81 $1.81 $1.81 2,000
2022-12-19 $1.81 $1.81 $1.81 $1.81 $1.81 448
2022-12-16 $1.75 $1.75 $1.75 $1.75 $1.75 0
2022-12-15 $1.75 $1.75 $1.75 $1.75 $1.75 0
2022-12-14 $1.75 $1.75 $1.75 $1.75 $1.75 0
2022-12-13 $1.81 $1.81 $1.75 $1.75 $1.75 300
2022-12-12 $2.35 $2.35 $2.35 $2.35 $2.35 4
2022-12-09 $2.35 $2.35 $2.35 $2.35 $2.35 2,000
2022-12-08 $2.35 $2.35 $2.35 $2.35 $2.35 100
2022-12-07 $1.90 $1.90 $1.90 $1.90 $1.90 0
2022-12-06 $1.90 $1.90 $1.90 $1.90 $1.90 64
2022-12-05 $1.90 $1.90 $1.90 $1.90 $1.90 0
2022-12-02 $1.90 $1.90 $1.90 $1.90 $1.90 151
2022-12-01 $1.78 $1.78 $1.78 $1.78 $1.78 83
2022-11-30 $1.78 $1.78 $1.78 $1.78 $1.78 47
2022-11-29 $1.78 $1.78 $1.78 $1.78 $1.78 121
2022-11-28 $1.78 $1.78 $1.78 $1.78 $1.78 41
2022-11-25 $1.78 $1.78 $1.78 $1.78 $1.78 0
2022-11-23 $1.78 $1.78 $1.78 $1.78 $1.78 0
2022-11-22 $1.78 $1.78 $1.78 $1.78 $1.78 0
2022-11-21 $1.78 $1.78 $1.78 $1.78 $1.78 69
2022-11-18 $2.20 $2.20 $1.78 $1.78 $1.78 400
2022-11-17 $2.42 $2.42 $2.42 $2.42 $2.42 0
2022-11-16 $2.42 $2.42 $2.42 $2.42 $2.42 0
2022-11-15 $2.42 $2.42 $2.42 $2.42 $2.42 0
2022-11-14 $2.42 $2.42 $2.42 $2.42 $2.42 2
2022-11-11 $2.42 $2.42 $2.42 $2.42 $2.42 100
2022-11-10 $2.41 $2.41 $2.38 $2.38 $2.38 408
2022-11-09 $2.63 $2.63 $2.63 $2.63 $2.63 300
2022-11-08 $2.63 $2.63 $2.63 $2.63 $2.63 0
2022-11-07 $2.97 $2.97 $2.63 $2.63 $2.63 300
2022-11-04 $3.21 $3.21 $3.21 $3.21 $3.21 0
2022-11-03 $3.21 $3.21 $3.21 $3.21 $3.21 0
2022-11-02 $3.21 $3.21 $3.21 $3.21 $3.21 0
2022-11-01 $3.02 $3.21 $3.02 $3.21 $3.21 13,749
2022-10-31 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-10-28 $2.80 $2.80 $2.80 $2.80 $2.80 1,200
2022-10-27 $2.75 $2.75 $2.75 $2.75 $2.75 12,500
2022-10-26 $2.44 $2.44 $2.44 $2.44 $2.44 0
2022-10-25 $2.41 $2.44 $2.41 $2.44 $2.44 48,011
2022-10-24 $2.66 $2.66 $2.66 $2.66 $2.66 70
2022-10-21 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-10-20 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-10-19 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-10-18 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-10-17 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-10-14 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-10-13 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-10-12 $2.66 $2.66 $2.66 $2.66 $2.66 10,899
2022-10-11 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-10-10 $2.81 $2.81 $2.81 $2.81 $2.81 2
2022-10-07 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-10-06 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-10-05 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-10-04 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-10-03 $2.81 $2.81 $2.81 $2.81 $2.81 12
2022-09-30 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-29 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-28 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-27 $2.81 $2.81 $2.81 $2.81 $2.81 2
2022-09-26 $2.81 $2.81 $2.81 $2.81 $2.81 45
2022-09-23 $2.81 $2.81 $2.81 $2.81 $2.81 32
2022-09-22 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-21 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-20 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-19 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-16 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-15 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-14 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-13 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-12 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-09 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-08 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-07 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-06 $2.81 $2.81 $2.81 $2.81 $2.81 151
2022-09-02 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-09-01 $2.81 $2.81 $2.81 $2.81 $2.81 151
2022-08-31 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-08-30 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-08-29 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-08-26 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-08-25 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-08-24 $2.84 $2.84 $2.84 $2.84 $2.84 0
2022-08-23 $2.84 $2.84 $2.84 $2.84 $2.84 161
2022-08-22 $2.60 $2.60 $2.30 $2.41 $2.41 14,600
2022-08-19 $2.70 $2.70 $2.60 $2.60 $2.60 15,000
2022-08-18 $2.71 $2.71 $2.71 $2.71 $2.71 0
2022-08-17 $2.71 $2.71 $2.71 $2.71 $2.71 0
2022-08-16 $3.10 $3.10 $2.71 $2.71 $2.71 45,600
2022-08-15 $3.10 $3.10 $3.10 $3.10 $3.10 110
2022-08-12 $3.49 $3.49 $3.49 $3.49 $3.49 772
2022-08-11 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-08-10 $3.13 $3.13 $3.13 $3.13 $3.13 41
2022-08-09 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-08-08 $3.13 $3.13 $3.13 $3.13 $3.13 77
2022-08-05 $3.13 $3.13 $3.13 $3.13 $3.13 63
2022-08-04 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-08-03 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-08-02 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-08-01 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-07-29 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-07-28 $3.13 $3.13 $3.13 $3.13 $3.13 9
2022-07-27 $3.13 $3.13 $3.13 $3.13 $3.13 89
2022-07-26 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-07-25 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-07-22 $3.13 $3.13 $3.13 $3.13 $3.13 3
2022-07-21 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-07-20 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-07-19 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-07-18 $3.13 $3.13 $3.13 $3.13 $3.13 0
2022-07-15 $3.13 $3.13 $3.13 $3.13 $3.13 289
2022-07-14 $2.60 $2.60 $2.60 $2.60 $2.60 435
2022-07-13 $2.59 $2.60 $2.59 $2.60 $2.60 600
2022-07-12 $3.11 $3.11 $3.11 $3.11 $3.11 1,163
2022-07-11 $2.83 $2.83 $2.83 $2.83 $2.83 719
2022-07-08 $2.83 $2.83 $2.83 $2.83 $2.83 35,500
2022-07-07 $2.69 $2.85 $2.69 $2.85 $2.85 109,100
2022-07-06 $2.43 $2.43 $2.43 $2.43 $2.43 0
2022-07-05 $2.43 $2.43 $2.43 $2.43 $2.43 0
2022-07-01 $2.41 $2.46 $2.41 $2.43 $2.43 13,300
2022-06-30 $2.49 $2.49 $2.49 $2.49 $2.49 3,000
2022-06-29 $2.62 $2.62 $2.62 $2.62 $2.62 0
2022-06-28 $2.61 $2.62 $2.61 $2.62 $2.62 17,300
2022-06-27 $2.59 $2.59 $2.59 $2.59 $2.59 0
2022-06-24 $2.59 $2.59 $2.59 $2.59 $2.59 0
2022-06-23 $2.59 $2.59 $2.59 $2.59 $2.59 0
2022-06-22 $2.59 $2.59 $2.59 $2.59 $2.59 14,460
2022-06-21 $2.67 $2.67 $2.67 $2.67 $2.67 0
2022-06-17 $2.67 $2.67 $2.67 $2.67 $2.67 0
2022-06-16 $2.67 $2.67 $2.67 $2.67 $2.67 0
2022-06-15 $2.67 $2.67 $2.67 $2.67 $2.67 178
2022-06-14 $2.62 $2.62 $2.62 $2.62 $2.62 0
2022-06-13 $2.62 $2.62 $2.62 $2.62 $2.62 236
2022-06-10 $2.83 $2.83 $2.43 $2.43 $2.43 207
2022-06-09 $3.61 $3.61 $3.61 $3.61 $3.61 0
2022-06-08 $3.61 $3.61 $3.61 $3.61 $3.61 43
2022-06-07 $3.61 $3.61 $3.61 $3.61 $3.61 0
2022-06-06 $3.61 $3.61 $3.61 $3.61 $3.61 128
2022-06-03 $3.61 $3.61 $3.61 $3.61 $3.61 0
2022-06-02 $3.61 $3.61 $3.61 $3.61 $3.61 0
2022-06-01 $3.61 $3.61 $3.61 $3.61 $3.61 0
2022-05-31 $3.61 $3.61 $3.61 $3.61 $3.61 0
2022-05-27 $3.61 $3.61 $3.61 $3.61 $3.61 100
2022-05-26 $3.65 $3.65 $3.65 $3.65 $3.65 0
2022-05-25 $3.59 $3.65 $3.59 $3.65 $3.65 1,797
2022-05-24 $3.49 $3.49 $3.49 $3.49 $3.49 0
2022-05-23 $3.49 $3.49 $3.49 $3.49 $3.49 16
2022-05-20 $3.49 $3.49 $3.49 $3.49 $3.49 93
2022-05-19 $3.49 $3.49 $3.49 $3.49 $3.49 0
2022-05-18 $3.49 $3.49 $3.49 $3.49 $3.49 606
2022-05-17 $3.59 $3.59 $3.59 $3.59 $3.59 3,000
2022-05-16 $2.85 $2.85 $2.85 $2.85 $2.85 0
2022-05-13 $2.85 $2.85 $2.85 $2.85 $2.85 0
2022-05-12 $2.85 $2.85 $2.85 $2.85 $2.85 186
2022-05-11 $3.05 $3.05 $3.05 $3.05 $3.05 0
2022-05-10 $3.05 $3.05 $3.05 $3.05 $3.05 0
2022-05-09 $3.05 $3.05 $3.05 $3.05 $3.05 0
2022-05-06 $3.05 $3.05 $3.05 $3.05 $3.05 0
2022-05-05 $3.05 $3.05 $3.05 $3.05 $3.05 174
2022-05-04 $3.09 $3.09 $3.08 $3.08 $3.08 1,300
2022-05-03 $3.05 $3.05 $3.05 $3.05 $3.05 0
2022-05-02 $3.17 $3.17 $3.04 $3.05 $3.05 300
2022-04-29 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-04-28 $3.27 $3.27 $3.27 $3.27 $3.24 0
2022-04-27 $3.27 $3.27 $3.27 $3.27 $3.24 0
2022-04-26 $3.35 $3.35 $3.35 $3.35 $3.33 4,163
2022-04-25 $3.19 $3.38 $3.19 $3.35 $3.33 4,163
2022-04-22 $3.60 $3.60 $3.60 $3.60 $3.57 0
2022-04-21 $3.60 $3.60 $3.60 $3.60 $3.57 2,852
2022-04-20 $3.61 $3.61 $3.61 $3.61 $3.58 0
2022-04-19 $3.61 $3.61 $3.61 $3.61 $3.58 3
2022-04-18 $3.61 $3.61 $3.61 $3.61 $3.58 139
2022-04-14 $4.25 $4.25 $4.25 $4.25 $4.22 10
2022-04-13 $4.25 $4.25 $4.25 $4.25 $4.22 0
2022-04-12 $4.23 $4.25 $4.23 $4.25 $4.22 915
2022-04-11 $4.24 $4.24 $4.24 $4.24 $4.21 117
2022-04-08 $4.19 $4.24 $4.17 $4.24 $4.21 1,200
2022-04-07 $4.28 $4.28 $4.28 $4.28 $4.25 0
2022-04-06 $4.28 $4.28 $4.28 $4.28 $4.25 1,000
2022-04-05 $4.62 $4.62 $4.62 $4.62 $4.59 0
2022-04-04 $4.62 $4.62 $4.62 $4.62 $4.59 0
2022-04-01 $4.53 $4.62 $4.53 $4.62 $4.59 600
2022-03-31 $4.38 $4.38 $4.38 $4.38 $4.34 133
2022-03-30 $4.58 $4.58 $4.58 $4.58 $4.55 168
2022-03-29 $4.46 $4.46 $4.46 $4.46 $4.43 1,126
2022-03-28 $4.44 $4.44 $4.43 $4.43 $4.40 2,637
2022-03-25 $4.24 $4.42 $4.24 $4.42 $4.38 2,971
2022-03-24 $3.97 $3.97 $3.97 $3.97 $3.94 190
2022-03-23 $3.10 $3.10 $3.10 $3.10 $3.08 0
2022-03-22 $3.10 $3.10 $3.10 $3.10 $3.08 16
2022-03-21 $3.10 $3.10 $3.10 $3.10 $3.08 0
2022-03-18 $3.10 $3.10 $3.10 $3.10 $3.08 16
2022-03-17 $3.12 $3.12 $3.10 $3.10 $3.08 340
2022-03-16 $3.13 $3.13 $3.10 $3.10 $3.08 1,500
2022-03-15 $3.70 $3.70 $3.70 $3.70 $3.67 0
2022-03-14 $3.70 $3.70 $3.70 $3.70 $3.67 0
2022-03-11 $3.70 $3.70 $3.70 $3.70 $3.67 0
2022-03-10 $3.67 $3.70 $3.67 $3.70 $3.67 600
2022-03-09 $3.81 $3.83 $3.74 $3.76 $3.73 1,800
2022-03-08 $3.53 $3.60 $3.49 $3.54 $3.51 2,700
2022-03-07 $3.63 $3.63 $3.63 $3.63 $3.60 700
2022-03-04 $4.03 $4.03 $4.03 $4.03 $4.00 61
2022-03-03 $4.03 $4.03 $4.03 $4.03 $4.00 0
2022-03-02 $4.21 $4.21 $3.64 $4.03 $4.00 4,351
2022-03-01 $3.37 $3.37 $3.37 $3.37 $3.35 0
2022-02-28 $3.37 $3.37 $3.37 $3.37 $3.35 425
2022-02-25 $4.47 $4.47 $4.47 $4.47 $4.44 22
2022-02-24 $4.47 $4.47 $4.47 $4.47 $4.44 1
2022-02-23 $4.47 $4.47 $4.47 $4.47 $4.44 581
2022-02-22 $4.02 $4.02 $4.02 $4.02 $3.99 100
2022-02-18 $4.02 $4.02 $4.02 $4.02 $3.99 0
2022-02-17 $4.02 $4.02 $4.02 $4.02 $3.99 0
2022-02-16 $4.02 $4.02 $4.02 $4.02 $3.99 0
2022-02-15 $4.02 $4.02 $4.02 $4.02 $3.99 0
2022-02-14 $4.02 $4.02 $4.02 $4.02 $3.99 0
2022-02-11 $4.02 $4.02 $4.02 $4.02 $3.99 100
2022-02-10 $4.01 $4.01 $4.01 $4.01 $3.98 28
2022-02-09 $4.01 $4.01 $4.01 $4.01 $3.98 123
2022-02-08 $4.21 $4.21 $4.21 $4.21 $4.18 0
2022-02-07 $4.21 $4.21 $4.21 $4.21 $4.18 259
2022-02-04 $4.21 $4.21 $4.21 $4.21 $4.18 137
2022-02-03 $4.21 $4.21 $4.21 $4.21 $4.18 100
2022-02-02 $3.86 $3.86 $3.86 $3.86 $3.83 4
2022-02-01 $3.86 $3.86 $3.86 $3.86 $3.83 33
2022-01-31 $3.86 $3.86 $3.86 $3.86 $3.83 0
2022-01-28 $3.86 $3.86 $3.86 $3.86 $3.83 29
2022-01-27 $3.86 $3.86 $3.86 $3.86 $3.83 0
2022-01-26 $3.86 $3.86 $3.86 $3.86 $3.83 207
2022-01-25 $3.60 $3.60 $3.60 $3.60 $3.57 38
2022-01-24 $3.60 $3.60 $3.60 $3.60 $3.57 0
2022-01-21 $3.60 $3.60 $3.60 $3.60 $3.57 0
2022-01-20 $3.60 $3.60 $3.60 $3.60 $3.57 0
2022-01-19 $3.55 $3.60 $3.55 $3.56 $3.53 138
2022-01-18 $3.31 $3.31 $3.31 $3.31 $3.29 256
2022-01-14 $3.31 $3.31 $3.31 $3.31 $3.29 0
2022-01-13 $3.31 $3.31 $3.31 $3.31 $3.29 0
2022-01-12 $3.31 $3.31 $3.31 $3.31 $3.29 0
2022-01-11 $3.31 $3.31 $3.31 $3.31 $3.29 256
2022-01-10 $3.36 $3.36 $3.36 $3.36 $3.34 34
2022-01-07 $3.26 $3.36 $3.26 $3.36 $3.34 1,350
2022-01-06 $3.39 $3.39 $3.36 $3.36 $3.34 800
2022-01-05 $3.41 $3.47 $3.28 $3.28 $3.26 2,100
2022-01-04 $3.44 $3.49 $3.44 $3.45 $3.43 1,009
2022-01-03 $3.47 $3.51 $3.47 $3.51 $3.49 1,900
2021-12-31 $3.68 $3.68 $3.68 $3.68 $3.66 0
2021-12-30 $3.68 $3.68 $3.68 $3.68 $3.66 135
2021-12-29 $3.63 $3.63 $3.63 $3.63 $3.60 400
2021-12-28 $3.63 $3.63 $3.63 $3.63 $3.60 484
2021-12-27 $3.54 $3.54 $3.54 $3.54 $3.51 0
2021-12-23 $3.55 $3.58 $3.54 $3.54 $3.51 5,495
2021-12-22 $3.58 $3.60 $3.58 $3.60 $3.57 800
2021-12-21 $3.70 $3.70 $3.70 $3.70 $3.67 0
2021-12-20 $3.78 $3.78 $3.70 $3.70 $3.67 900
2021-12-17 $3.87 $3.93 $3.87 $3.88 $3.85 2,886
2021-12-16 $4.13 $4.15 $4.09 $4.09 $4.06 1,000
2021-12-15 $3.99 $4.05 $3.99 $4.05 $4.02 1,600
2021-12-14 $4.26 $4.26 $4.26 $4.26 $4.23 0
2021-12-13 $4.26 $4.26 $4.26 $4.26 $4.23 673
2021-12-10 $4.29 $4.29 $4.29 $4.29 $4.26 0
2021-12-09 $4.29 $4.29 $4.29 $4.29 $4.26 500
2021-12-08 $4.34 $4.34 $4.34 $4.34 $4.31 173
2021-12-07 $4.11 $4.11 $4.11 $4.11 $4.08 0
2021-12-06 $4.11 $4.11 $4.11 $4.11 $4.08 1,500
2021-12-03 $4.08 $4.08 $4.08 $4.08 $4.05 0
2021-12-02 $3.98 $4.08 $3.98 $4.08 $4.05 18,264
2021-12-01 $3.96 $3.96 $3.82 $3.82 $3.79 1,132
2021-11-30 $4.06 $4.06 $4.06 $4.06 $4.03 0
2021-11-29 $4.06 $4.06 $4.06 $4.06 $4.03 0
2021-11-26 $4.06 $4.06 $4.06 $4.06 $4.03 0
2021-11-24 $4.06 $4.06 $4.06 $4.06 $4.03 0
2021-11-23 $4.06 $4.06 $4.06 $4.06 $4.03 575
2021-11-22 $4.06 $4.06 $4.06 $4.06 $4.03 14
2021-11-19 $4.06 $4.06 $4.06 $4.06 $4.03 0
2021-11-18 $4.06 $4.06 $4.06 $4.06 $4.03 0
2021-11-17 $3.97 $4.06 $3.97 $4.06 $4.03 250
2021-11-16 $4.56 $4.56 $4.56 $4.56 $4.53 0
2021-11-15 $4.56 $4.56 $4.56 $4.56 $4.53 0
2021-11-12 $4.56 $4.56 $4.56 $4.56 $4.53 0
2021-11-11 $4.56 $4.56 $4.56 $4.56 $4.53 153
2021-11-10 $4.05 $4.05 $4.05 $4.05 $4.02 92
2021-11-09 $4.17 $4.25 $4.05 $4.05 $4.02 39,636
2021-11-08 $4.05 $4.17 $4.05 $4.17 $4.14 275
2021-11-05 $4.05 $4.05 $3.99 $4.01 $3.98 6,203
2021-11-04 $3.79 $3.79 $3.79 $3.79 $3.76 0
2021-11-03 $3.79 $3.79 $3.79 $3.79 $3.76 0
2021-11-02 $3.80 $3.80 $3.80 $3.80 $3.77 103
2021-11-01 $3.80 $3.80 $3.80 $3.80 $3.77 103
2021-10-29 $3.84 $3.84 $3.80 $3.80 $3.77 5,217
2021-10-28 $3.81 $3.86 $3.71 $3.86 $3.83 832
2021-10-27 $3.78 $3.78 $3.78 $3.78 $3.75 2
2021-10-26 $3.78 $3.78 $3.78 $3.78 $3.75 424
2021-10-25 $4.03 $4.03 $4.03 $4.03 $4.01 1,822
2021-10-22 $3.99 $4.00 $3.90 $4.00 $3.97 1,284
2021-10-21 $4.33 $4.33 $4.31 $4.31 $4.28 500
2021-10-20 $4.81 $4.81 $4.81 $4.81 $4.78 0
2021-10-19 $4.81 $4.81 $4.81 $4.81 $4.78 0
2021-10-18 $4.75 $4.81 $4.75 $4.81 $4.78 729
2021-10-15 $4.83 $4.83 $4.83 $4.83 $4.79 0
2021-10-14 $4.83 $4.83 $4.83 $4.83 $4.79 187
2021-10-13 $4.92 $4.92 $4.78 $4.78 $4.75 2,971
2021-10-12 $4.31 $4.31 $4.31 $4.31 $4.28 335
2021-10-11 $4.75 $4.75 $4.75 $4.75 $4.72 113
2021-10-08 $4.16 $4.16 $4.16 $4.16 $4.13 13
2021-10-07 $4.16 $4.16 $4.16 $4.16 $4.13 0
2021-10-06 $4.13 $4.17 $4.13 $4.16 $4.13 700
2021-10-05 $4.28 $4.35 $4.27 $4.29 $4.26 1,000
2021-10-04 $4.44 $4.44 $4.44 $4.44 $4.41 63
2021-10-01 $4.41 $4.44 $4.41 $4.44 $4.41 500
2021-09-30 $4.39 $4.40 $4.33 $4.33 $4.30 1,102
2021-09-29 $4.60 $4.60 $4.60 $4.60 $4.57 35
2021-09-28 $4.60 $4.60 $4.60 $4.60 $4.57 0
2021-09-27 $4.60 $4.60 $4.60 $4.60 $4.57 200
2021-09-24 $4.60 $4.60 $4.55 $4.55 $4.51 936
2021-09-23 $4.77 $4.77 $4.77 $4.77 $4.74 35
2021-09-22 $4.77 $4.77 $4.77 $4.77 $4.74 0
2021-09-21 $4.77 $4.77 $4.77 $4.77 $4.74 0
2021-09-20 $4.77 $4.77 $4.77 $4.77 $4.74 0
2021-09-17 $4.77 $4.77 $4.77 $4.77 $4.74 41
2021-09-16 $4.77 $4.77 $4.77 $4.77 $4.74 0
2021-09-15 $4.77 $4.77 $4.77 $4.77 $4.74 139
2021-09-14 $4.72 $4.72 $4.72 $4.72 $4.69 0
2021-09-13 $4.72 $4.72 $4.72 $4.72 $4.69 164
2021-09-10 $4.49 $4.49 $4.49 $4.49 $4.46 3
2021-09-09 $4.31 $4.49 $4.31 $4.49 $4.46 613
2021-09-08 $4.40 $4.40 $4.40 $4.40 $4.37 1,000
2021-09-07 $4.83 $4.83 $4.83 $4.83 $4.80 63
2021-09-03 $4.83 $4.83 $4.83 $4.83 $4.80 499
2021-09-02 $4.82 $4.82 $4.74 $4.74 $4.71 200
2021-09-01 $5.10 $5.10 $5.10 $5.10 $5.06 142
2021-08-31 $5.22 $5.22 $4.92 $4.92 $4.89 10,861
2021-08-30 $5.12 $5.12 $5.12 $5.12 $5.08 3,821
2021-08-27 $5.34 $5.34 $5.34 $5.34 $5.30 190
2021-08-26 $5.34 $5.34 $5.34 $5.34 $5.30 120
2021-08-25 $5.37 $5.37 $5.37 $5.37 $5.33 51
2021-08-24 $5.11 $5.37 $5.11 $5.37 $5.33 6,931
2021-08-23 $4.91 $4.95 $4.91 $4.91 $4.88 460
2021-08-20 $4.51 $4.84 $4.51 $4.84 $4.81 7,707
2021-08-19 $4.50 $4.50 $4.43 $4.43 $4.40 300
2021-08-18 $4.95 $4.95 $4.69 $4.69 $4.65 32,917
2021-08-17 $4.49 $4.49 $4.49 $4.49 $4.46 0
2021-08-16 $4.65 $4.65 $4.49 $4.49 $4.46 3,100
2021-08-13 $4.75 $4.83 $4.65 $4.75 $4.72 34,875
2021-08-12 $4.90 $4.90 $4.90 $4.90 $4.86 0
2021-08-11 $5.00 $5.00 $4.90 $4.90 $4.86 802
2021-08-10 $5.18 $5.18 $5.06 $5.06 $5.02 896
2021-08-09 $5.15 $5.15 $5.11 $5.11 $5.07 641
2021-08-06 $5.17 $5.17 $5.12 $5.12 $5.08 600
2021-08-05 $5.44 $5.44 $5.44 $5.44 $5.40 1,878
2021-08-04 $5.36 $5.36 $5.28 $5.28 $5.24 400
2021-08-03 $5.27 $5.32 $5.27 $5.32 $5.28 700
2021-08-02 $5.54 $5.58 $5.52 $5.55 $5.51 800
2021-07-30 $5.60 $5.60 $5.56 $5.56 $5.52 1,072
2021-07-29 $5.85 $5.85 $5.85 $5.85 $5.81 0
2021-07-28 $5.83 $5.85 $5.79 $5.85 $5.81 807
2021-07-27 $5.83 $5.83 $5.83 $5.83 $5.79 1
2021-07-26 $5.92 $5.94 $5.83 $5.83 $5.79 1,100
2021-07-23 $5.97 $5.97 $5.85 $5.85 $5.81 12,321
2021-07-22 $5.99 $6.02 $5.60 $5.60 $5.56 17,672
2021-07-21 $6.01 $6.01 $5.98 $5.99 $5.95 10,747
2021-07-20 $6.04 $6.11 $6.04 $6.08 $6.04 7,698
2021-07-19 $6.03 $6.09 $6.03 $6.03 $5.99 950
2021-07-16 $6.34 $6.34 $6.29 $6.29 $6.25 800
2021-07-15 $6.32 $6.32 $6.26 $6.26 $6.22 1,500
2021-07-14 $6.33 $6.40 $6.33 $6.40 $6.35 2,299
2021-07-13 $6.10 $6.10 $6.10 $6.10 $6.06 0
2021-07-12 $5.96 $6.10 $5.96 $6.10 $6.06 2,927
2021-07-09 $5.88 $5.89 $5.83 $5.89 $5.85 46,846
2021-07-08 $5.70 $5.83 $5.70 $5.83 $5.79 900
2021-07-07 $5.96 $5.96 $5.96 $5.96 $5.92 100
2021-07-06 $6.10 $6.10 $6.00 $6.00 $5.96 1,500
2021-07-02 $6.43 $6.43 $6.32 $6.32 $6.28 672
2021-07-01 $6.70 $6.70 $6.70 $6.70 $6.65 0
2021-06-30 $6.70 $6.70 $6.70 $6.70 $6.65 17,411
2021-06-29 $6.88 $6.88 $6.70 $6.70 $6.65 2,062
2021-06-28 $6.85 $6.85 $6.85 $6.85 $6.80 1,000
2021-06-25 $7.17 $7.17 $7.17 $7.17 $7.12 0
2021-06-24 $7.21 $7.21 $7.17 $7.17 $7.12 400
2021-06-23 $6.96 $7.13 $6.96 $7.09 $7.04 2,200
2021-06-22 $6.80 $6.93 $6.79 $6.89 $6.84 10,430
2021-06-21 $6.81 $6.88 $6.81 $6.88 $6.83 300
2021-06-18 $6.75 $6.84 $6.65 $6.65 $6.60 1,200
2021-06-17 $6.90 $6.95 $6.90 $6.91 $6.86 1,300
2021-06-16 $6.83 $6.88 $6.76 $6.87 $6.82 5,000
2021-06-15 $6.90 $6.90 $6.77 $6.77 $6.72 33,992
2021-06-14 $6.85 $6.86 $6.80 $6.80 $6.75 1,127
2021-06-11 $6.58 $6.58 $6.54 $6.54 $6.49 1,600
2021-06-10 $6.86 $6.89 $6.82 $6.83 $6.78 1,700
2021-06-09 $6.79 $6.79 $6.77 $6.77 $6.72 300
2021-06-08 $6.78 $6.78 $6.78 $6.78 $6.73 400
2021-06-07 $6.72 $6.87 $6.72 $6.76 $6.71 9,531
2021-06-04 $6.40 $6.40 $6.40 $6.40 $6.35 0
2021-06-03 $6.40 $6.40 $6.40 $6.40 $6.35 0
2021-06-02 $6.38 $6.40 $6.38 $6.40 $6.35 300
2021-06-01 $6.52 $6.55 $6.50 $6.50 $6.45 1,105
2021-05-28 $6.46 $6.46 $6.46 $6.46 $6.41 1,350
2021-05-27 $6.01 $6.10 $5.96 $6.10 $6.06 6,108
2021-05-26 $5.97 $6.04 $5.97 $5.99 $5.95 700
2021-05-25 $5.72 $5.72 $5.72 $5.72 $5.68 0
2021-05-24 $5.69 $5.72 $5.69 $5.72 $5.68 400
2021-05-21 $5.78 $5.78 $5.75 $5.75 $5.71 400
2021-05-20 $6.03 $6.03 $6.03 $6.03 $5.99 0
2021-05-19 $6.03 $6.03 $6.03 $6.03 $5.99 0
2021-05-18 $6.03 $6.03 $6.03 $6.03 $5.99 0
2021-05-17 $6.03 $6.03 $6.03 $6.03 $5.99 0
2021-05-14 $6.03 $6.03 $6.03 $6.03 $5.99 1,388
2021-05-13 $5.57 $5.64 $5.57 $5.64 $5.60 4,900
2021-05-12 $5.42 $5.42 $5.42 $5.42 $5.38 3,742
2021-05-11 $5.42 $5.42 $5.42 $5.42 $5.38 200
2021-05-10 $5.42 $5.42 $5.42 $5.42 $5.38 0
2021-05-07 $5.42 $5.42 $5.42 $5.42 $5.38 0
2021-05-06 $5.42 $5.42 $5.42 $5.42 $5.38 0
2021-05-05 $5.41 $5.42 $5.41 $5.42 $5.38 550
2021-05-04 $5.48 $5.48 $5.48 $5.48 $5.44 0
2021-05-03 $5.48 $5.48 $5.48 $5.48 $5.44 0
2021-04-30 $5.48 $5.48 $5.48 $5.48 $5.44 289
2021-04-29 $5.37 $5.37 $5.37 $5.37 $5.33 0
2021-04-28 $5.37 $5.37 $5.37 $5.37 $5.25 0
2021-04-27 $5.37 $5.37 $5.37 $5.37 $5.25 0
2021-04-26 $5.37 $5.37 $5.37 $5.37 $5.25 0
2021-04-23 $5.37 $5.37 $5.37 $5.37 $5.25 281
2021-04-22 $5.16 $5.16 $5.16 $5.16 $5.05 0
2021-04-21 $5.16 $5.16 $5.16 $5.16 $5.05 281
2021-04-20 $5.56 $5.56 $5.34 $5.34 $5.22 2,885
2021-04-19 $5.72 $5.72 $5.72 $5.72 $5.59 350
2021-04-16 $5.72 $5.72 $5.72 $5.72 $5.59 0
2021-04-15 $5.72 $5.72 $5.72 $5.72 $5.59 0
2021-04-14 $5.69 $5.72 $5.69 $5.72 $5.59 2,755
2021-04-13 $5.58 $5.58 $5.57 $5.57 $5.45 22,158
2021-04-12 $4.79 $4.79 $4.79 $4.79 $4.68 0
2021-04-09 $4.79 $4.79 $4.79 $4.79 $4.68 0
2021-04-08 $4.79 $4.79 $4.79 $4.79 $4.68 0
2021-04-07 $4.79 $4.79 $4.79 $4.79 $4.68 0
2021-04-06 $4.79 $4.79 $4.79 $4.79 $4.68 0
2021-04-05 $4.79 $4.79 $4.79 $4.79 $4.68 0
2021-04-01 $4.79 $4.79 $4.79 $4.79 $4.68 0
2021-03-31 $4.79 $4.79 $4.79 $4.79 $4.68 0
2021-03-30 $4.79 $4.79 $4.79 $4.79 $4.68 586
2021-03-29 $4.56 $4.56 $4.56 $4.56 $4.46 0
2021-03-26 $4.77 $4.77 $4.56 $4.56 $4.46 9,460
2021-03-25 $4.95 $4.95 $4.95 $4.95 $4.84 0
2021-03-24 $4.95 $4.95 $4.95 $4.95 $4.84 650
2021-03-23 $4.98 $4.98 $4.98 $4.98 $4.87 0
2021-03-22 $4.98 $4.98 $4.98 $4.98 $4.87 0
2021-03-19 $5.09 $5.09 $4.98 $4.98 $4.87 46,199
2021-03-18 $4.95 $4.95 $4.95 $4.95 $4.84 100
2021-03-17 $4.93 $4.94 $4.93 $4.94 $4.83 879
2021-03-16 $4.93 $4.93 $4.93 $4.93 $4.82 0
2021-03-15 $4.98 $4.99 $4.93 $4.93 $4.82 3,140
2021-03-12 $4.99 $4.99 $4.99 $4.99 $4.88 0
2021-03-11 $4.99 $4.99 $4.99 $4.99 $4.88 44,626
2021-03-10 $4.70 $4.70 $4.70 $4.70 $4.60 0
2021-03-09 $4.72 $4.72 $4.70 $4.70 $4.60 9,188
2021-03-08 $4.67 $4.67 $4.67 $4.67 $4.57 300
2021-03-05 $4.83 $4.83 $4.83 $4.83 $4.72 378
2021-03-04 $4.78 $4.78 $4.78 $4.78 $4.67 0
2021-03-03 $4.78 $4.78 $4.78 $4.78 $4.67 0
2021-03-02 $4.78 $4.78 $4.78 $4.78 $4.67 300
2021-03-01 $5.10 $5.18 $5.10 $5.18 $5.06 5,350
2021-02-26 $5.80 $5.80 $5.80 $5.80 $5.67 584
2021-02-25 $5.80 $5.80 $5.80 $5.80 $5.67 0
2021-02-24 $5.67 $5.67 $5.67 $5.67 $5.54 4,321
2021-02-23 $5.67 $5.67 $5.67 $5.67 $5.54 0
2021-02-22 $5.76 $5.85 $5.67 $5.67 $5.54 4,321
2021-02-19 $6.08 $6.08 $6.08 $6.08 $5.94 1,500
2021-02-18 $6.12 $6.12 $6.08 $6.08 $5.94 7,000
2021-02-17 $6.16 $6.16 $6.16 $6.16 $6.02 0
2021-02-16 $6.16 $6.16 $6.16 $6.16 $6.02 6,564
2021-02-12 $6.10 $6.10 $6.10 $6.10 $5.96 21,800
2021-02-11 $6.04 $6.04 $6.04 $6.04 $5.91 1,018
2021-02-10 $5.94 $5.94 $5.93 $5.93 $5.79 957
2021-02-09 $6.50 $6.50 $6.50 $6.50 $6.35 68
2021-02-08 $6.50 $6.50 $6.50 $6.50 $6.35 0
2021-02-05 $6.50 $6.50 $6.50 $6.50 $6.35 0
2021-02-04 $6.50 $6.50 $6.50 $6.50 $6.35 68
2021-02-03 $6.50 $6.50 $6.50 $6.50 $6.35 700
2021-02-02 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-02-01 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-01-29 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-01-28 $6.83 $6.83 $6.83 $6.83 $6.68 50
2021-01-27 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-01-26 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-01-25 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-01-22 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-01-21 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-01-20 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-01-19 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-01-15 $6.83 $6.83 $6.83 $6.83 $6.68 0
2021-01-14 $6.38 $6.83 $6.38 $6.83 $6.68 8,655
2021-01-13 $6.27 $6.27 $6.27 $6.27 $6.13 2,606
2021-01-12 $6.31 $6.31 $6.31 $6.31 $6.17 67
2021-01-11 $6.31 $6.31 $6.31 $6.31 $6.17 0
2021-01-08 $6.31 $6.31 $6.31 $6.31 $6.17 67
2021-01-07 $6.23 $6.31 $6.23 $6.31 $6.17 600
2021-01-06 $6.51 $6.51 $6.51 $6.51 $6.36 0
2021-01-05 $6.51 $6.51 $6.51 $6.51 $6.36 0
2021-01-04 $6.51 $6.51 $6.51 $6.51 $6.36 378
2020-12-31 $6.37 $6.37 $6.37 $6.37 $6.23 0
2020-12-30 $6.37 $6.37 $6.37 $6.37 $6.23 0
2020-12-29 $6.31 $6.37 $6.29 $6.37 $6.23 5,200
2020-12-28 $6.20 $6.20 $6.20 $6.20 $6.06 0
2020-12-24 $6.20 $6.20 $6.20 $6.20 $6.06 0
2020-12-23 $6.20 $6.20 $6.20 $6.20 $6.06 0
2020-12-22 $6.20 $6.20 $6.20 $6.20 $6.06 900
2020-12-21 $6.93 $6.93 $6.93 $6.93 $6.78 0
2020-12-18 $6.93 $6.93 $6.93 $6.93 $6.78 789
2020-12-17 $6.47 $6.47 $6.47 $6.47 $6.33 0
2020-12-16 $6.38 $6.49 $6.38 $6.47 $6.33 2,562
2020-12-15 $6.49 $6.49 $6.49 $6.49 $6.35 6,426
2020-12-14 $6.63 $6.72 $6.52 $6.52 $6.37 13,605
2020-12-11 $6.90 $6.90 $6.90 $6.90 $6.75 3,000
2020-12-10 $7.03 $7.03 $7.03 $7.03 $6.87 50
2020-12-09 $7.14 $7.14 $7.03 $7.03 $6.87 1,200
2020-12-08 $7.10 $7.18 $7.05 $7.18 $7.02 3,351
2020-12-07 $7.10 $7.10 $7.10 $7.10 $6.94 68
2020-12-04 $7.10 $7.10 $7.10 $7.10 $6.94 0
2020-12-03 $7.10 $7.10 $7.10 $7.10 $6.94 2,993
2020-12-02 $6.70 $6.70 $6.70 $6.70 $6.55 0
2020-12-01 $5.95 $5.95 $5.95 $5.95 $5.82 700
2020-11-30 $5.95 $5.95 $5.95 $5.95 $5.82 0
2020-11-27 $5.95 $5.95 $5.95 $5.95 $5.82 0
2020-11-25 $5.95 $5.95 $5.95 $5.95 $5.82 700
2020-11-24 $5.48 $5.48 $5.48 $5.48 $5.36 2,200
2020-11-23 $5.64 $5.64 $5.64 $5.64 $5.51 830
2020-11-20 $5.13 $5.13 $5.13 $5.13 $5.02 192
2020-11-19 $5.13 $5.13 $5.13 $5.13 $5.02 0
2020-11-18 $5.13 $5.13 $5.13 $5.13 $5.02 2
2020-11-17 $5.13 $5.13 $5.13 $5.13 $5.02 0
2020-11-16 $5.13 $5.13 $5.13 $5.13 $5.02 238
2020-11-13 $5.13 $5.13 $5.13 $5.13 $5.02 151
2020-11-12 $4.68 $4.68 $4.68 $4.68 $4.58 167
2020-11-11 $5.04 $5.04 $5.04 $5.04 $4.93 455
2020-11-10 $5.02 $5.16 $4.81 $4.81 $4.70 10,828
2020-11-09 $3.89 $3.89 $3.89 $3.89 $3.80 0
2020-11-06 $3.89 $3.89 $3.89 $3.89 $3.80 0
2020-11-05 $3.89 $3.89 $3.89 $3.89 $3.80 0
2020-11-04 $3.89 $3.89 $3.89 $3.89 $3.80 0
2020-11-03 $3.89 $3.89 $3.89 $3.89 $3.80 0
2020-11-02 $3.89 $3.89 $3.89 $3.89 $3.80 0
2020-10-30 $3.89 $3.89 $3.89 $3.89 $3.80 6
2020-10-29 $3.89 $3.89 $3.89 $3.89 $3.80 157
2020-10-28 $4.22 $4.22 $4.22 $4.22 $4.13 435
2020-10-27 $4.58 $4.58 $4.40 $4.40 $4.30 8,405
2020-10-26 $4.63 $4.63 $4.63 $4.63 $4.53 1
2020-10-23 $4.63 $4.63 $4.63 $4.63 $4.53 0
2020-10-22 $4.63 $4.63 $4.63 $4.63 $4.53 9,141
2020-10-21 $4.62 $4.62 $4.62 $4.62 $4.52 0
2020-10-20 $4.62 $4.62 $4.62 $4.62 $4.52 0
2020-10-19 $4.62 $4.62 $4.62 $4.62 $4.52 588
2020-10-16 $4.78 $4.78 $4.78 $4.78 $4.67 66
2020-10-15 $4.78 $4.78 $4.78 $4.78 $4.67 590
2020-10-14 $4.67 $4.67 $4.67 $4.67 $4.57 0
2020-10-13 $4.67 $4.67 $4.67 $4.67 $4.57 294
2020-10-12 $4.98 $4.98 $4.98 $4.98 $4.87 0
2020-10-09 $4.98 $4.98 $4.98 $4.98 $4.87 0
2020-10-08 $4.98 $4.98 $4.98 $4.98 $4.87 0
2020-10-07 $4.98 $4.98 $4.98 $4.98 $4.87 700
2020-10-06 $4.96 $4.96 $4.96 $4.96 $4.85 0
2020-10-05 $4.96 $4.96 $4.96 $4.96 $4.85 0
2020-10-02 $4.96 $4.96 $4.96 $4.96 $4.85 18
2020-10-01 $4.84 $4.96 $4.84 $4.96 $4.85 2,206
2020-09-30 $4.94 $4.94 $4.94 $4.94 $4.83 211
2020-09-29 $4.94 $4.94 $4.94 $4.94 $4.83 211
2020-09-28 $4.83 $4.83 $4.83 $4.83 $4.72 100
2020-09-25 $5.12 $5.12 $5.12 $5.12 $5.01 30,454
2020-09-24 $5.20 $5.20 $5.20 $5.20 $5.08 0
2020-09-23 $5.20 $5.20 $5.20 $5.20 $5.08 0
2020-09-22 $5.25 $5.25 $5.20 $5.20 $5.08 1,000
2020-09-21 $5.39 $5.39 $5.39 $5.39 $5.27 0
2020-09-18 $5.42 $5.42 $5.39 $5.39 $5.27 1,800
2020-09-17 $5.62 $5.62 $5.50 $5.50 $5.38 72,700
2020-09-16 $5.28 $5.28 $5.28 $5.28 $5.16 0
2020-09-15 $5.28 $5.28 $5.28 $5.28 $5.16 0
2020-09-14 $5.28 $5.28 $5.28 $5.28 $5.16 0
2020-09-11 $5.28 $5.28 $5.28 $5.28 $5.16 211
2020-09-10 $5.33 $5.33 $5.33 $5.33 $5.21 0
2020-09-09 $5.33 $5.33 $5.33 $5.33 $5.21 2,055
2020-09-08 $5.36 $5.36 $5.36 $5.36 $5.24 200
2020-09-04 $5.37 $5.37 $5.37 $5.37 $5.25 0
2020-09-03 $5.37 $5.37 $5.37 $5.37 $5.25 0
2020-09-02 $5.37 $5.37 $5.37 $5.37 $5.25 0
2020-09-01 $5.37 $5.37 $5.37 $5.37 $5.25 0
2020-08-31 $5.37 $5.37 $5.37 $5.37 $5.25 0
2020-08-28 $5.37 $5.37 $5.37 $5.37 $5.25 0
2020-08-27 $5.37 $5.37 $5.37 $5.37 $5.25 0
2020-08-26 $5.46 $5.46 $5.37 $5.37 $5.25 2,342
2020-08-25 $5.86 $5.86 $5.86 $5.86 $5.73 117
2020-08-24 $5.47 $5.47 $5.47 $5.47 $5.35 820
2020-08-21 $5.78 $5.81 $5.73 $5.81 $5.68 5,748
2020-08-20 $5.45 $5.61 $5.45 $5.61 $5.48 1,795
2020-08-19 $5.61 $5.64 $5.59 $5.59 $5.47 3,710
2020-08-18 $5.83 $5.83 $5.83 $5.83 $5.70 0
2020-08-17 $5.83 $5.83 $5.83 $5.83 $5.70 0
2020-08-14 $5.83 $5.83 $5.83 $5.83 $5.70 0
2020-08-13 $5.83 $5.83 $5.83 $5.83 $5.70 2,008
2020-08-12 $5.87 $5.87 $5.87 $5.87 $5.74 451
2020-08-11 $6.05 $6.05 $6.00 $6.00 $5.87 985
2020-08-10 $5.92 $5.92 $5.80 $5.80 $5.67 1,021
2020-08-07 $6.25 $6.25 $6.25 $6.25 $6.11 0
2020-08-06 $6.25 $6.25 $6.25 $6.25 $6.11 0
2020-08-05 $6.25 $6.25 $6.25 $6.25 $6.11 1,000
2020-08-04 $6.20 $6.20 $6.17 $6.17 $6.03 275
2020-08-03 $6.50 $6.50 $6.50 $6.50 $6.35 0
2020-07-31 $6.50 $6.50 $6.50 $6.50 $6.35 0
2020-07-30 $6.50 $6.50 $6.50 $6.50 $6.35 70,283
2020-07-29 $6.50 $6.50 $6.50 $6.50 $6.35 0
2020-07-28 $6.52 $6.52 $6.50 $6.50 $6.35 2,750
2020-07-27 $6.73 $6.73 $6.73 $6.73 $6.58 89
2020-07-24 $6.73 $6.73 $6.73 $6.73 $6.58 0
2020-07-23 $6.73 $6.73 $6.73 $6.73 $6.58 156
2020-07-22 $6.73 $6.73 $6.73 $6.73 $6.58 0
2020-07-21 $6.73 $6.73 $6.73 $6.73 $6.58 156
2020-07-20 $6.30 $6.42 $6.30 $6.42 $6.28 1,500
2020-07-17 $6.20 $6.20 $6.20 $6.20 $6.06 0
2020-07-16 $6.20 $6.20 $6.20 $6.20 $6.06 759
2020-07-15 $6.70 $6.70 $6.70 $6.70 $6.55 29
2020-07-14 $6.70 $6.70 $6.70 $6.70 $6.55 0
2020-07-13 $6.64 $6.70 $6.64 $6.70 $6.55 9,200
2020-07-10 $6.50 $6.50 $6.50 $6.50 $6.35 0
2020-07-09 $6.50 $6.50 $6.50 $6.50 $6.35 0
2020-07-08 $6.50 $6.50 $6.50 $6.50 $6.35 47
2020-07-07 $6.50 $6.50 $6.50 $6.50 $6.35 0
2020-07-06 $6.50 $6.50 $6.50 $6.50 $6.35 0
2020-07-02 $6.75 $6.83 $6.49 $6.50 $6.35 29,180
2020-07-01 $6.18 $6.18 $6.18 $6.18 $6.04 0
2020-06-30 $6.18 $6.18 $6.18 $6.18 $6.04 70,920
2020-06-29 $6.21 $6.21 $6.21 $6.21 $6.07 221
2020-06-26 $6.39 $6.39 $6.39 $6.39 $6.25 0
2020-06-25 $6.49 $6.64 $6.34 $6.39 $6.25 5,642
2020-06-24 $6.42 $6.42 $6.42 $6.42 $6.28 1,000
2020-06-23 $6.42 $6.42 $6.42 $6.42 $6.28 0
2020-06-22 $6.42 $6.42 $6.42 $6.42 $6.28 0
2020-06-19 $6.45 $6.45 $6.42 $6.42 $6.28 1,968
2020-06-18 $6.38 $6.38 $6.38 $6.38 $6.24 500
2020-06-17 $6.19 $6.62 $6.19 $6.49 $6.35 184,569
2020-06-16 $6.45 $6.45 $6.45 $6.45 $6.31 30
2020-06-15 $6.45 $6.45 $6.45 $6.45 $6.31 4
2020-06-12 $6.48 $6.48 $6.45 $6.45 $6.31 394
2020-06-11 $7.23 $7.23 $7.23 $7.23 $7.07 0
2020-06-10 $7.26 $7.26 $7.23 $7.23 $7.07 1,201
2020-06-09 $7.57 $7.57 $7.57 $7.57 $7.40 0
2020-06-08 $7.55 $7.58 $7.55 $7.57 $7.40 4,080
2020-06-05 $7.79 $7.80 $7.79 $7.80 $7.63 904
2020-06-04 $7.01 $7.01 $6.87 $6.87 $6.72 1,100
2020-06-03 $6.89 $7.05 $6.89 $7.05 $6.89 1,067
2020-06-02 $6.04 $6.75 $6.03 $6.75 $6.60 8,000
2020-06-01 $5.43 $5.43 $5.43 $5.43 $5.30 48
2020-05-29 $5.43 $5.43 $5.43 $5.43 $5.30 0
2020-05-28 $5.43 $5.43 $5.43 $5.43 $5.30 1,999
2020-05-27 $5.49 $5.55 $5.49 $5.53 $5.41 5,300
2020-05-26 $5.23 $5.23 $5.23 $5.23 $5.11 121,431
2020-05-22 $4.74 $4.74 $4.74 $4.74 $4.63 7,322
2020-05-21 $4.91 $4.91 $4.73 $4.74 $4.63 1,612
2020-05-20 $4.77 $4.77 $4.54 $4.59 $4.49 4,252
2020-05-19 $4.65 $4.65 $4.65 $4.65 $4.54 0
2020-05-18 $4.65 $4.65 $4.65 $4.65 $4.54 0
2020-05-15 $4.65 $4.65 $4.65 $4.65 $4.54 0
2020-05-14 $4.65 $4.65 $4.65 $4.65 $4.54 0
2020-05-13 $4.65 $4.65 $4.65 $4.65 $4.54 0
2020-05-12 $4.65 $4.65 $4.65 $4.65 $4.54 0
2020-05-11 $4.65 $4.65 $4.65 $4.65 $4.54 0
2020-05-08 $4.63 $4.65 $4.63 $4.65 $4.54 46,676
2020-05-07 $4.57 $4.57 $4.48 $4.49 $4.38 1,117
2020-05-06 $5.53 $5.53 $5.53 $5.53 $5.41 42
2020-05-05 $5.53 $5.53 $5.53 $5.53 $5.41 15
2020-05-04 $5.53 $5.53 $5.53 $5.53 $5.41 11
2020-05-01 $5.53 $5.53 $5.53 $5.53 $5.41 0
2020-04-30 $5.53 $5.53 $5.53 $5.53 $5.41 0
2020-04-29 $5.51 $5.55 $5.51 $5.53 $5.41 2,662
2020-04-28 $5.24 $5.24 $5.24 $5.24 $5.12 12,168
2020-04-27 $4.67 $4.74 $4.67 $4.73 $4.62 4,816
2020-04-24 $4.73 $4.73 $4.32 $4.32 $4.15 4,810
2020-04-23 $5.39 $5.39 $5.21 $5.21 $5.00 2,500
2020-04-22 $5.84 $5.84 $5.63 $5.63 $5.40 97,729
2020-04-21 $5.53 $5.53 $5.53 $5.53 $5.31 0
2020-04-20 $5.30 $5.53 $5.30 $5.53 $5.31 885
2020-04-17 $5.66 $5.66 $4.66 $4.66 $4.47 1,210
2020-04-16 $5.38 $5.46 $5.38 $5.39 $5.17 4,767
2020-04-15 $5.23 $5.41 $5.23 $5.34 $5.13 1,042
2020-04-14 $5.21 $5.27 $5.21 $5.27 $5.05 1,477
2020-04-13 $5.09 $5.09 $4.79 $4.94 $4.74 6,514
2020-04-09 $5.35 $5.51 $5.23 $5.27 $5.06 1,702
2020-04-08 $5.15 $5.19 $5.15 $5.19 $4.98 359
2020-04-07 $5.15 $5.29 $4.91 $4.95 $4.75 5,433
2020-04-06 $4.27 $4.27 $4.27 $4.27 $4.10 1,594
2020-04-03 $3.90 $3.94 $3.88 $3.88 $3.72 1,897
2020-04-02 $4.27 $4.27 $4.27 $4.27 $4.10 0
2020-04-01 $4.27 $4.27 $4.27 $4.27 $4.10 327
2020-03-31 $4.94 $4.94 $4.26 $4.26 $4.09 2,954
2020-03-30 $5.18 $6.09 $5.18 $6.09 $5.85 1,920
2020-03-27 $5.69 $5.79 $5.44 $5.44 $5.22 6,600
2020-03-26 $5.75 $5.75 $5.72 $5.72 $5.49 3,700
2020-03-25 $4.47 $5.01 $4.47 $5.00 $4.80 8,603
2020-03-24 $4.55 $4.79 $4.48 $4.79 $4.59 24,946
2020-03-23 $4.43 $4.43 $4.43 $4.43 $4.25 5,749
2020-03-20 $4.90 $4.90 $4.25 $4.25 $4.08 1,262
2020-03-19 $3.89 $4.27 $3.57 $4.27 $4.10 47,598
2020-03-18 $5.21 $5.21 $5.21 $5.21 $5.00 0
2020-03-17 $5.02 $5.32 $5.02 $5.21 $5.00 1,367
2020-03-16 $6.81 $6.81 $4.96 $4.96 $4.76 12,653
2020-03-13 $8.46 $8.46 $7.11 $7.27 $6.98 23,295
2020-03-12 $6.13 $7.67 $5.00 $7.29 $7.00 194,498
2020-03-11 $9.06 $9.83 $8.22 $9.83 $9.44 17,534
2020-03-10 $9.35 $9.44 $9.19 $9.44 $9.06 1,465
2020-03-09 $8.48 $8.79 $8.40 $8.45 $8.11 1,813
2020-03-06 $9.66 $9.69 $9.50 $9.56 $9.18 58,498
2020-03-05 $10.43 $10.43 $9.90 $10.09 $9.69 4,274
2020-03-04 $11.28 $11.28 $10.90 $10.93 $10.49 10,857
2020-03-03 $11.38 $11.38 $11.02 $11.05 $10.61 1,103
2020-03-02 $11.19 $11.37 $11.11 $11.22 $10.77 1,505
2020-02-28 $10.99 $11.23 $10.96 $11.20 $10.75 1,757
2020-02-27 $11.47 $11.67 $11.26 $11.34 $10.89 36,152
2020-02-26 $12.18 $12.21 $11.94 $11.94 $11.46 2,016
2020-02-25 $13.35 $13.35 $13.35 $13.35 $12.82 71
2020-02-24 $12.38 $13.35 $12.38 $13.35 $12.82 1,066
2020-02-21 $12.42 $12.42 $12.42 $12.42 $11.92 0
2020-02-20 $12.42 $12.42 $12.42 $12.42 $11.92 28
2020-02-19 $12.42 $12.42 $12.42 $12.42 $11.92 415
2020-02-18 $12.08 $12.33 $12.08 $12.33 $11.84 1,141
2020-02-14 $12.32 $12.32 $12.10 $12.10 $11.62 43,800
2020-02-13 $12.27 $12.28 $12.02 $12.02 $11.54 61,900
2020-02-12 $12.47 $12.47 $12.45 $12.45 $11.95 800
2020-02-11 $12.16 $12.22 $12.14 $12.21 $11.72 49,135
2020-02-10 $11.88 $11.94 $11.85 $11.85 $11.37 1,833
2020-02-07 $12.24 $12.25 $12.12 $12.14 $11.65 94,136
2020-02-06 $13.10 $13.11 $12.51 $12.51 $12.01 123,673
2020-02-05 $13.29 $13.31 $13.03 $13.06 $12.54 3,598
2020-02-04 $13.23 $13.47 $13.16 $13.16 $12.63 2,571
2020-02-03 $12.70 $13.16 $12.68 $12.88 $12.36 4,723
2020-01-31 $12.19 $12.41 $12.19 $12.28 $11.79 5,570
2020-01-30 $11.60 $12.11 $11.60 $12.11 $11.63 652
2020-01-29 $12.50 $12.50 $12.16 $12.31 $11.82 1,916
2020-01-28 $11.99 $12.48 $11.99 $12.48 $11.98 1,581
2020-01-27 $11.91 $12.00 $11.87 $12.00 $11.52 1,533
2020-01-24 $12.42 $12.42 $11.77 $11.77 $11.30 128,169
2020-01-23 $12.20 $12.39 $12.20 $12.38 $11.89 168,363
2020-01-22 $12.16 $12.16 $12.16 $12.16 $11.67 71,975
2020-01-21 $12.29 $12.38 $11.55 $11.55 $11.09 136,909
2020-01-17 $11.65 $12.00 $11.65 $11.92 $11.44 10,127
2020-01-16 $11.64 $11.64 $11.51 $11.54 $11.08 149,382
2020-01-15 $11.58 $11.59 $11.58 $11.59 $11.12 518
2020-01-14 $11.75 $11.78 $11.72 $11.72 $11.25 1,337
2020-01-13 $11.31 $11.50 $11.31 $11.44 $10.98 653
2020-01-10 $11.25 $11.25 $11.08 $11.08 $10.64 319
2020-01-09 $11.17 $11.27 $11.08 $11.27 $10.82 332,470
2020-01-08 $11.07 $11.28 $11.07 $11.28 $10.83 2,201
2020-01-07 $11.17 $11.37 $11.17 $11.37 $10.91 1,539
2020-01-06 $11.43 $11.46 $11.36 $11.36 $10.91 995
2020-01-03 $11.57 $11.57 $11.57 $11.57 $11.11 240
2020-01-02 $11.68 $11.68 $11.67 $11.67 $11.21 983
2019-12-31 $11.47 $11.47 $11.47 $11.47 $11.01 777
2019-12-30 $12.00 $12.00 $11.93 $12.00 $11.52 497
2019-12-27 $11.98 $12.00 $11.82 $11.94 $11.46 6,189
2019-12-26 $12.03 $12.03 $11.99 $11.99 $11.51 2,169
2019-12-24 $12.64 $12.64 $12.64 $12.64 $12.13 372
2019-12-23 $11.90 $11.93 $11.86 $11.93 $11.45 1,337
2019-12-20 $12.04 $12.04 $11.79 $11.79 $11.32 2,584
2019-12-19 $12.01 $12.16 $12.01 $12.14 $11.65 2,085
2019-12-18 $11.38 $11.67 $11.38 $11.67 $11.20 298
2019-12-17 $11.65 $11.65 $11.65 $11.65 $11.18 20
2019-12-16 $11.66 $11.66 $11.65 $11.65 $11.18 404
2019-12-13 $11.15 $11.33 $11.11 $11.33 $10.88 10,517
2019-12-12 $10.67 $10.67 $10.67 $10.67 $10.24 0
2019-12-11 $10.60 $10.67 $10.60 $10.67 $10.24 775
2019-12-10 $10.31 $10.31 $10.31 $10.31 $9.90 25
2019-12-09 $10.33 $10.36 $10.31 $10.31 $9.90 608
2019-12-06 $10.06 $10.13 $10.06 $10.13 $9.72 200
2019-12-05 $9.88 $10.00 $9.88 $10.00 $9.60 1,417
2019-12-04 $9.99 $10.00 $9.99 $10.00 $9.60 378
2019-12-03 $9.81 $9.81 $9.81 $9.81 $9.41 0
2019-12-02 $9.81 $9.81 $9.81 $9.81 $9.41 51
2019-11-29 $9.99 $9.99 $9.81 $9.81 $9.41 360
2019-11-27 $9.35 $9.42 $9.35 $9.42 $9.04 854
2019-11-26 $9.03 $9.06 $9.03 $9.06 $8.70 444
2019-11-25 $8.85 $8.91 $8.85 $8.90 $8.54 1,556
2019-11-22 $8.92 $8.92 $8.92 $8.92 $8.56 424
2019-11-21 $8.71 $8.78 $8.71 $8.78 $8.43 5,290
2019-11-20 $8.98 $9.42 $8.71 $8.86 $8.51 9,628
2019-11-19 $8.79 $8.79 $8.79 $8.79 $8.43 715
2019-11-18 $8.96 $8.96 $8.96 $8.96 $8.60 673
2019-11-15 $9.76 $9.76 $9.10 $9.10 $8.74 1,126
2019-11-14 $8.92 $8.92 $8.92 $8.92 $8.56 100
2019-11-13 $8.78 $8.92 $8.76 $8.92 $8.56 2,694
2019-11-12 $8.81 $8.81 $8.78 $8.79 $8.43 897
2019-11-11 $9.27 $9.27 $9.25 $9.27 $8.90 361
2019-11-08 $9.21 $9.21 $9.17 $9.17 $8.80 569
2019-11-07 $9.55 $9.55 $9.50 $9.50 $9.12 507
2019-11-06 $9.54 $9.62 $9.53 $9.61 $9.23 1,373
2019-11-05 $10.02 $10.02 $10.02 $10.02 $9.62 0
2019-11-04 $10.02 $10.02 $10.02 $10.02 $9.62 0
2019-11-01 $9.99 $10.02 $9.99 $10.02 $9.62 603
2019-10-31 $9.69 $9.74 $9.66 $9.74 $9.35 945
2019-10-30 $9.49 $9.49 $9.40 $9.40 $9.02 398
2019-10-29 $9.80 $9.83 $9.77 $9.80 $9.41 22,495
2019-10-28 $9.89 $9.97 $9.86 $9.86 $9.47 2,834
2019-10-25 $9.67 $9.67 $9.67 $9.67 $9.28 0
2019-10-24 $9.76 $9.76 $9.67 $9.67 $9.28 2,436
2019-10-23 $10.18 $10.19 $10.01 $10.18 $9.77 2,312
2019-10-22 $9.92 $10.36 $9.92 $10.36 $9.95 20,600
2019-10-21 $9.51 $10.13 $9.46 $10.13 $9.72 1,847
2019-10-18 $9.14 $9.21 $9.06 $9.21 $8.84 989
2019-10-17 $9.38 $9.38 $9.21 $9.21 $8.84 1,100
2019-10-16 $9.10 $9.20 $8.94 $9.20 $8.83 311,111
2019-10-15 $9.08 $9.15 $9.06 $9.07 $8.71 208,293
2019-10-14 $8.93 $9.05 $8.93 $9.05 $8.69 2,598
2019-10-11 $8.99 $8.99 $8.99 $8.99 $8.63 33,431
2019-10-10 $8.77 $9.15 $8.77 $8.99 $8.63 866
2019-10-09 $8.21 $8.31 $8.21 $8.31 $7.97 1,919
2019-10-08 $8.21 $8.27 $8.17 $8.17 $7.84 2,128
2019-10-07 $8.54 $8.54 $8.37 $8.37 $8.04 222
2019-10-04 $8.39 $8.60 $8.39 $8.60 $8.26 1,200
2019-10-03 $8.23 $8.45 $8.23 $8.45 $8.11 506
2019-10-02 $8.10 $8.24 $8.10 $8.23 $7.90 3,518
2019-10-01 $8.24 $8.45 $8.24 $8.45 $8.11 3,842
2019-09-30 $8.50 $8.72 $8.45 $8.72 $8.37 16,278
2019-09-27 $8.66 $8.66 $8.57 $8.58 $8.24 2,056
2019-09-26 $8.49 $8.50 $8.45 $8.50 $8.16 20,282
2019-09-25 $8.43 $8.44 $8.39 $8.44 $8.10 34,220
2019-09-24 $8.34 $8.47 $8.34 $8.47 $8.13 559
2019-09-23 $8.38 $8.38 $8.24 $8.30 $7.97 719
2019-09-20 $8.24 $8.29 $8.24 $8.29 $7.96 3,139
2019-09-19 $8.48 $8.48 $8.41 $8.41 $8.07 2,762
2019-09-18 $8.24 $8.24 $8.19 $8.21 $7.88 1,586
2019-09-17 $8.31 $8.31 $8.30 $8.30 $7.97 393
2019-09-16 $8.21 $8.21 $8.21 $8.21 $7.88 0
2019-09-13 $8.21 $8.21 $8.21 $8.21 $7.88 721
2019-09-12 $8.32 $8.38 $8.30 $8.37 $8.04 3,668
2019-09-11 $7.82 $7.82 $7.82 $7.82 $7.51 39
2019-09-10 $7.81 $7.87 $7.81 $7.82 $7.51 3,620
2019-09-09 $7.74 $7.74 $7.65 $7.65 $7.34 800
2019-09-06 $7.91 $7.95 $7.83 $7.95 $7.63 939
2019-09-05 $8.03 $8.04 $7.90 $7.94 $7.62 2,416
2019-09-04 $7.98 $7.98 $7.88 $7.96 $7.64 15,600
2019-09-03 $7.73 $7.90 $7.73 $7.86 $7.55 5,851
2019-08-30 $7.73 $7.78 $7.70 $7.76 $7.45 7,732
2019-08-29 $7.45 $7.75 $7.36 $7.36 $7.07 13,028
2019-08-28 $7.18 $7.37 $7.18 $7.34 $7.05 10,078
2019-08-27 $7.19 $7.26 $7.19 $7.26 $6.97 316
2019-08-26 $7.38 $7.38 $7.38 $7.38 $7.08 291
2019-08-23 $7.54 $7.55 $7.50 $7.50 $7.20 4,133
2019-08-22 $8.01 $8.03 $8.01 $8.02 $7.70 6,006
2019-08-21 $8.08 $8.19 $8.01 $8.01 $7.69 12,723
2019-08-20 $7.65 $8.09 $7.65 $8.09 $7.77 275
2019-08-19 $7.74 $7.80 $7.74 $7.77 $7.46 2,085
2019-08-16 $7.84 $7.84 $7.75 $7.75 $7.44 1,756
2019-08-15 $7.98 $7.98 $7.64 $7.69 $7.38 1,200
2019-08-14 $8.26 $8.26 $7.90 $7.90 $7.58 79,484
2019-08-13 $8.32 $8.32 $8.32 $8.32 $7.99 9,545
2019-08-12 $8.38 $8.38 $8.32 $8.32 $7.99 1,900
2019-08-09 $8.78 $8.78 $8.31 $8.53 $8.19 1,977
2019-08-08 $8.81 $8.81 $8.79 $8.79 $8.44 539
2019-08-07 $8.65 $8.65 $8.59 $8.60 $8.26 21,546
2019-08-06 $8.69 $9.01 $8.69 $8.91 $8.55 27,563
2019-08-05 $8.63 $8.63 $8.46 $8.52 $8.18 2,392
2019-08-02 $9.04 $9.21 $8.82 $8.82 $8.47 12,169
2019-08-01 $9.12 $9.12 $9.04 $9.04 $8.67 105,377
2019-07-31 $9.00 $9.00 $9.00 $9.00 $8.64 28,916
2019-07-30 $9.09 $9.09 $9.00 $9.00 $8.64 364
2019-07-29 $9.09 $9.09 $9.04 $9.09 $8.73 2,221
2019-07-26 $9.14 $9.25 $9.06 $9.25 $8.88 7,437
2019-07-25 $8.91 $8.94 $8.85 $8.91 $8.55 5,142
2019-07-24 $9.04 $9.04 $9.04 $9.04 $8.68 16,848
2019-07-23 $9.07 $9.07 $9.04 $9.04 $8.68 1,124
2019-07-22 $8.84 $8.90 $8.84 $8.90 $8.54 3,127
2019-07-19 $8.82 $8.82 $8.82 $8.82 $8.46 393
2019-07-18 $8.82 $9.06 $8.82 $8.99 $8.63 8,786
2019-07-17 $8.39 $8.39 $8.39 $8.39 $8.05 248
2019-07-16 $8.53 $8.53 $8.53 $8.53 $8.19 0
2019-07-15 $8.28 $8.53 $8.28 $8.53 $8.19 11,521
2019-07-12 $8.31 $8.55 $8.31 $8.55 $8.21 3,290
2019-07-11 $8.52 $8.52 $8.49 $8.49 $8.15 900
2019-07-10 $8.57 $8.74 $8.55 $8.56 $8.22 11,631
2019-07-09 $8.15 $8.43 $8.05 $8.10 $7.78 46,139
2019-07-08 $8.21 $8.41 $8.21 $8.41 $8.07 1,131
2019-07-05 $7.80 $8.03 $7.80 $8.03 $7.71 2,063
2019-07-03 $7.58 $7.60 $7.58 $7.59 $7.29 1,904
2019-07-02 $7.44 $7.61 $7.44 $7.45 $7.15 1,752
2019-07-01 $7.44 $7.44 $7.39 $7.39 $7.10 580
2019-06-28 $7.52 $7.56 $7.52 $7.56 $7.25 927
2019-06-27 $7.30 $7.72 $7.30 $7.72 $7.41 823
2019-06-26 $7.34 $7.34 $7.34 $7.34 $7.05 181
2019-06-25 $7.48 $7.48 $7.42 $7.42 $7.12 229
2019-06-24 $7.92 $8.00 $7.91 $7.94 $7.62 9,628
2019-06-21 $7.66 $7.83 $7.64 $7.83 $7.51 12,561
2019-06-20 $7.61 $7.61 $7.61 $7.61 $7.30 834
2019-06-19 $7.59 $7.59 $7.47 $7.47 $7.17 1,419
2019-06-18 $7.60 $7.61 $7.44 $7.50 $7.20 5,361
2019-06-17 $7.41 $7.43 $7.41 $7.43 $7.13 1,050
2019-06-14 $7.82 $7.82 $7.82 $7.82 $7.51 118
2019-06-13 $7.81 $7.82 $7.81 $7.82 $7.51 1,599
2019-06-12 $7.72 $7.72 $7.62 $7.62 $7.32 4,907
2019-06-11 $7.69 $7.74 $7.67 $7.74 $7.43 1,033
2019-06-10 $7.59 $7.70 $7.59 $7.70 $7.39 835
2019-06-07 $7.67 $7.67 $7.67 $7.67 $7.36 831
2019-06-06 $7.16 $7.18 $6.99 $6.99 $6.71 1,037
2019-06-05 $7.45 $7.45 $7.25 $7.25 $6.96 1,371
2019-06-04 $7.36 $7.36 $7.36 $7.36 $7.07 365
2019-06-03 $7.40 $7.52 $7.39 $7.47 $7.17 8,057
2019-05-31 $7.35 $7.35 $7.35 $7.35 $7.06 79
2019-05-30 $7.32 $7.35 $7.32 $7.35 $7.06 6,342
2019-05-29 $7.30 $7.30 $7.30 $7.30 $7.01 152
2019-05-28 $7.30 $7.30 $7.30 $7.30 $7.01 802
2019-05-24 $7.05 $7.05 $6.95 $6.95 $6.67 450
2019-05-23 $6.94 $6.94 $6.94 $6.94 $6.66 378
2019-05-22 $7.11 $7.11 $7.11 $7.11 $6.82 497
2019-05-21 $6.82 $6.98 $6.81 $6.97 $6.69 60,012
2019-05-20 $6.50 $6.50 $6.50 $6.50 $6.24 0
2019-05-17 $6.51 $6.52 $6.50 $6.50 $6.24 34,432
2019-05-16 $6.77 $6.77 $6.77 $6.77 $6.50 742
2019-05-15 $6.73 $6.89 $6.73 $6.89 $6.61 1,059
2019-05-14 $7.02 $7.02 $6.91 $6.91 $6.63 3,430
2019-05-13 $7.18 $7.18 $7.18 $7.18 $6.89 146
2019-05-10 $7.27 $7.27 $7.18 $7.18 $6.89 373
2019-05-09 $6.66 $6.66 $6.66 $6.66 $6.39 92
2019-05-08 $6.66 $6.66 $6.66 $6.66 $6.39 981
2019-05-07 $6.59 $6.66 $6.50 $6.66 $6.39 1,181
2019-05-06 $6.59 $6.68 $6.59 $6.68 $6.41 769
2019-05-03 $6.74 $6.80 $6.68 $6.80 $6.53 2,048
2019-05-02 $6.87 $6.87 $6.76 $6.76 $6.49 8,490
2019-05-01 $6.95 $6.95 $6.95 $6.95 $6.67 0
2019-04-30 $6.95 $6.95 $6.95 $6.95 $6.67 0
2019-04-29 $7.00 $7.07 $6.88 $6.95 $6.67 26,399
2019-04-26 $7.14 $7.17 $7.12 $7.15 $6.76 7,366
2019-04-25 $7.00 $7.20 $7.00 $7.20 $6.80 3,188
2019-04-24 $6.96 $6.96 $6.87 $6.91 $6.53 2,594
2019-04-23 $6.89 $6.96 $6.89 $6.96 $6.58 13,949
2019-04-22 $6.99 $6.99 $6.99 $6.99 $6.60 245
2019-04-18 $6.91 $7.05 $6.91 $7.05 $6.66 975
2019-04-17 $6.98 $6.98 $6.93 $6.93 $6.55 35,188
2019-04-16 $6.94 $7.05 $6.91 $6.99 $6.60 3,475
2019-04-15 $6.91 $7.04 $6.91 $6.97 $6.58 6,203
2019-04-12 $7.07 $7.07 $6.91 $6.91 $6.53 2,638
2019-04-11 $7.03 $7.07 $6.92 $7.07 $6.68 5,201
2019-04-10 $7.30 $7.30 $7.05 $7.05 $6.66 9,358
2019-04-09 $7.32 $7.32 $7.26 $7.31 $6.91 64,659
2019-04-08 $7.38 $7.38 $7.38 $7.38 $6.97 403
2019-04-05 $7.45 $7.45 $7.45 $7.45 $7.04 523
2019-04-04 $7.02 $7.02 $7.02 $7.02 $6.63 88
2019-04-03 $7.14 $7.23 $7.02 $7.02 $6.63 3,492
2019-04-02 $7.08 $7.09 $7.03 $7.09 $6.70 3,365
2019-04-01 $6.88 $6.92 $6.81 $6.81 $6.44 10,025
2019-03-29 $6.85 $6.85 $6.78 $6.81 $6.44 2,372
2019-03-28 $6.63 $6.86 $6.63 $6.86 $6.48 1,578
2019-03-27 $6.88 $6.88 $6.16 $6.16 $5.82 84,831
2019-03-26 $6.83 $6.83 $6.83 $6.83 $6.46 192
2019-03-25 $7.00 $7.03 $6.81 $6.81 $6.44 21,418
2019-03-22 $6.98 $6.98 $6.98 $6.98 $6.59 15,449
2019-03-21 $6.88 $6.98 $6.85 $6.98 $6.59 820
2019-03-20 $7.16 $7.16 $7.16 $7.16 $6.77 128
2019-03-19 $7.20 $7.25 $7.20 $7.25 $6.85 2,317
2019-03-18 $7.08 $7.15 $7.08 $7.15 $6.76 1,163
2019-03-15 $6.98 $7.17 $6.97 $6.97 $6.59 4,492
2019-03-14 $7.38 $7.38 $7.24 $7.24 $6.84 15,566
2019-03-13 $7.25 $7.38 $7.25 $7.36 $6.96 4,940
2019-03-12 $7.42 $7.42 $7.38 $7.38 $6.97 497
2019-03-11 $7.25 $7.25 $7.25 $7.25 $6.85 253
2019-03-08 $7.12 $7.19 $7.12 $7.19 $6.80 262
2019-03-07 $6.69 $6.73 $6.63 $6.73 $6.36 20,313
2019-03-06 $7.33 $7.33 $7.33 $7.33 $6.93 251
2019-03-05 $7.42 $7.42 $7.42 $7.42 $7.01 241
2019-03-04 $7.16 $7.32 $7.02 $7.03 $6.64 845
2019-03-01 $7.21 $7.21 $7.21 $7.21 $6.81 272
2019-02-28 $7.39 $7.39 $7.39 $7.39 $6.98 244
2019-02-27 $7.54 $7.55 $7.49 $7.53 $7.12 11,307
2019-02-26 $7.50 $7.50 $7.45 $7.45 $7.04 1,726
2019-02-25 $7.64 $7.64 $7.51 $7.51 $7.10 2,336
2019-02-22 $7.63 $7.74 $7.60 $7.68 $7.26 3,728
2019-02-21 $7.32 $7.56 $7.32 $7.56 $7.14 17,533
2019-02-20 $7.55 $7.55 $7.50 $7.50 $7.09 1,387
2019-02-19 $8.02 $8.18 $8.01 $8.01 $7.57 1,908
2019-02-15 $7.97 $8.04 $7.92 $7.92 $7.48 1,537
2019-02-14 $8.31 $8.55 $8.31 $8.55 $8.08 690
2019-02-13 $8.00 $8.08 $7.86 $7.86 $7.43 4,275
2019-02-12 $7.95 $7.95 $7.91 $7.91 $7.48 1,198
2019-02-11 $7.86 $7.94 $7.70 $7.94 $7.50 31,560
2019-02-08 $7.80 $7.80 $7.80 $7.80 $7.37 1,689
2019-02-07 $7.72 $7.73 $7.72 $7.73 $7.31 914
2019-02-06 $7.65 $7.65 $7.65 $7.65 $7.23 600
2019-02-05 $8.03 $8.11 $7.79 $7.81 $7.38 1,932
2019-02-04 $8.19 $8.34 $8.18 $8.34 $7.88 5,174
2019-02-01 $8.04 $8.04 $8.04 $8.04 $7.60 1,327
2019-01-31 $8.53 $8.53 $8.53 $8.53 $8.06 187
2019-01-30 $8.70 $8.70 $8.70 $8.70 $8.22 270
2019-01-29 $8.05 $8.20 $8.05 $8.13 $7.68 10,359
2019-01-28 $7.82 $7.90 $7.82 $7.90 $7.47 3,267
2019-01-25 $8.39 $8.39 $8.39 $8.39 $7.93 1,000
2019-01-24 $7.99 $8.05 $7.99 $8.00 $7.56 1,787
2019-01-23 $7.71 $7.80 $7.71 $7.80 $7.37 62,188
2019-01-22 $7.58 $7.75 $7.58 $7.62 $7.20 1,375
2019-01-18 $8.12 $8.15 $8.08 $8.08 $7.64 8,873
2019-01-17 $7.97 $8.18 $7.89 $8.11 $7.66 20,035
2019-01-16 $8.10 $8.10 $7.73 $7.73 $7.31 17,689
2019-01-15 $7.62 $7.77 $7.62 $7.77 $7.34 5,986
2019-01-14 $7.56 $7.73 $7.56 $7.73 $7.31 20,091
2019-01-11 $7.33 $7.36 $7.33 $7.36 $6.96 1,658
2019-01-10 $7.36 $7.36 $7.30 $7.30 $6.89 886
2019-01-09 $6.91 $7.31 $6.91 $7.31 $6.91 1,585
2019-01-08 $6.70 $6.70 $6.70 $6.70 $6.33 100
2019-01-07 $6.78 $6.78 $6.78 $6.78 $6.41 37
2019-01-04 $6.70 $6.78 $6.70 $6.78 $6.41 2,147
2019-01-03 $6.56 $6.56 $6.56 $6.56 $6.20 232
2019-01-02 $6.40 $6.64 $6.40 $6.61 $6.25 3,776
2018-12-31 $6.22 $6.22 $5.84 $5.84 $5.52 1,041
2018-12-28 $6.17 $6.20 $6.14 $6.20 $5.86 4,395
2018-12-27 $6.00 $6.08 $6.00 $6.08 $5.75 4,848
2018-12-26 $5.82 $5.82 $5.75 $5.75 $5.43 3,148
2018-12-24 $5.91 $5.91 $5.78 $5.78 $5.46 836
2018-12-21 $5.85 $5.85 $5.85 $5.85 $5.53 63,852
2018-12-20 $5.96 $6.15 $5.96 $6.15 $5.81 482
2018-12-19 $6.09 $6.09 $6.09 $6.09 $5.76 587
2018-12-18 $6.29 $6.29 $5.98 $6.06 $5.73 3,320
2018-12-17 $6.23 $6.24 $6.23 $6.24 $5.90 414
2018-12-14 $6.28 $6.33 $6.28 $6.33 $5.98 1,779
2018-12-13 $6.24 $6.26 $6.24 $6.26 $5.91 4,310
2018-12-12 $6.27 $6.27 $6.19 $6.19 $5.85 926
2018-12-11 $6.14 $6.14 $5.90 $5.90 $5.58 4,000
2018-12-10 $6.01 $6.01 $5.97 $6.00 $5.67 1,330
2018-12-07 $6.32 $6.32 $6.10 $6.10 $5.76 3,161
2018-12-06 $6.21 $6.51 $6.21 $6.41 $6.05 4,335
2018-12-04 $6.27 $6.27 $6.27 $6.27 $5.93 5,034
2018-12-03 $6.46 $6.82 $6.46 $6.82 $6.45 5,798
2018-11-30 $6.56 $6.56 $6.29 $6.39 $6.04 3,867
2018-11-29 $6.71 $6.71 $6.71 $6.71 $6.34 1,190
2018-11-28 $6.36 $6.40 $6.36 $6.40 $6.05 3,014
2018-11-27 $6.27 $6.27 $6.22 $6.22 $5.88 1,728
2018-11-26 $5.87 $5.87 $5.87 $5.87 $5.55 260
2018-11-23 $5.99 $6.01 $5.99 $6.01 $5.68 1,228
2018-11-21 $6.34 $6.34 $5.85 $5.85 $5.53 818
2018-11-20 $6.15 $6.15 $6.15 $6.15 $5.81 897
2018-11-19 $6.09 $6.15 $6.09 $6.15 $5.81 2,521
2018-11-16 $5.85 $6.40 $5.85 $6.36 $6.01 4,727
2018-11-15 $5.84 $6.35 $5.84 $6.30 $5.64 1,761
2018-11-14 $6.02 $6.04 $6.02 $6.04 $5.41 865
2018-11-13 $5.67 $5.67 $5.67 $5.67 $5.07 4,171
2018-11-12 $5.80 $5.80 $5.69 $5.69 $5.09 3,944
2018-11-09 $5.64 $5.66 $5.63 $5.66 $5.07 690
2018-11-08 $5.49 $5.56 $5.49 $5.55 $4.97 49,819
2018-11-07 $6.12 $6.15 $6.12 $6.15 $5.50 771
2018-11-06 $6.36 $6.36 $6.22 $6.22 $5.57 9,737
2018-11-05 $6.45 $6.45 $6.45 $6.45 $5.77 5,295
2018-11-02 $6.35 $6.38 $6.35 $6.38 $5.71 696
2018-11-01 $6.30 $6.30 $6.27 $6.27 $5.61 2,075
2018-10-31 $6.08 $6.17 $6.08 $6.17 $5.52 470
2018-10-30 $6.03 $6.06 $6.03 $6.06 $5.42 326
2018-10-29 $6.17 $6.17 $5.83 $5.83 $5.22 1,493
2018-10-26 $5.95 $6.01 $5.92 $6.01 $5.38 2,044
2018-10-25 $5.98 $6.09 $5.98 $6.09 $5.45 857
2018-10-24 $5.75 $5.75 $5.75 $5.75 $5.15 408
2018-10-23 $5.71 $5.87 $5.71 $5.87 $5.25 3,842
2018-10-22 $5.87 $5.87 $5.80 $5.80 $5.19 1,108
2018-10-19 $5.67 $5.67 $5.67 $5.67 $5.07 0
2018-10-18 $5.67 $5.67 $5.67 $5.67 $5.07 1,400
2018-10-17 $5.79 $6.02 $5.79 $5.95 $5.32 8,324
2018-10-16 $5.75 $5.76 $5.62 $5.72 $5.12 2,580
2018-10-15 $5.95 $5.95 $5.39 $5.39 $4.82 5,400
2018-10-12 $6.20 $6.25 $5.80 $6.25 $5.59 2,681
2018-10-11 $6.27 $6.33 $6.27 $6.33 $5.66 1,869
2018-10-10 $6.24 $6.31 $6.24 $6.31 $5.65 473
2018-10-09 $6.69 $6.69 $6.51 $6.51 $5.83 837
2018-10-08 $6.71 $6.71 $6.71 $6.71 $6.00 241
2018-10-05 $6.59 $6.64 $6.57 $6.59 $5.90 14,609
2018-10-04 $6.59 $6.61 $6.59 $6.61 $5.92 353
2018-10-03 $6.59 $6.59 $6.48 $6.52 $5.83 1,243
2018-10-02 $6.15 $6.41 $6.15 $6.40 $5.73 2,116
2018-10-01 $6.04 $6.10 $5.74 $5.74 $5.14 2,843
2018-09-28 $6.19 $6.19 $6.10 $6.10 $5.46 399
2018-09-27 $6.24 $6.24 $6.10 $6.10 $5.46 2,096
2018-09-26 $5.96 $6.24 $5.90 $6.24 $5.58 1,209
2018-09-25 $5.65 $5.80 $5.65 $5.80 $5.19 517
2018-09-24 $5.88 $5.88 $5.63 $5.64 $5.04 1,805
2018-09-21 $5.79 $5.93 $5.79 $5.91 $5.29 1,622
2018-09-20 $5.55 $5.69 $5.48 $5.57 $4.98 45,799
2018-09-19 $5.62 $5.62 $5.50 $5.50 $4.92 15,107
2018-09-18 $5.37 $5.37 $5.33 $5.34 $4.78 2,068
2018-09-17 $5.20 $5.30 $5.16 $5.30 $4.74 6,335
2018-09-14 $5.02 $5.11 $4.99 $5.11 $4.57 34,681
2018-09-13 $4.92 $4.95 $4.88 $4.94 $4.42 2,334
2018-09-12 $5.09 $5.09 $4.94 $4.99 $4.47 9,406
2018-09-11 $5.02 $5.10 $5.02 $5.07 $4.54 1,841
2018-09-10 $5.27 $5.27 $5.16 $5.20 $4.65 5,903
2018-09-07 $5.30 $5.43 $5.07 $5.43 $4.86 5,336
2018-09-06 $5.21 $5.26 $5.20 $5.25 $4.70 794
2018-09-05 $5.19 $5.21 $5.19 $5.20 $4.65 18,023
2018-09-04 $5.36 $5.36 $5.26 $5.26 $4.71 10,951
2018-08-31 $5.36 $5.57 $5.36 $5.57 $4.98 5,630
2018-08-30 $5.41 $5.41 $5.19 $5.19 $4.64 10,408
2018-08-29 $5.53 $5.64 $5.50 $5.64 $5.04 35,001
2018-08-28 $5.61 $5.63 $5.61 $5.63 $5.03 659
2018-08-27 $5.70 $5.81 $5.63 $5.81 $5.20 26,131
2018-08-24 $5.46 $5.62 $5.46 $5.60 $5.01 63,154
2018-08-23 $5.63 $5.64 $5.48 $5.48 $4.90 7,478
2018-08-22 $5.35 $5.61 $5.34 $5.52 $4.94 27,580
2018-08-21 $5.55 $5.65 $5.55 $5.55 $4.97 3,012
2018-08-20 $5.84 $5.84 $5.72 $5.80 $5.19 6,025
2018-08-17 $5.78 $5.86 $5.74 $5.82 $5.21 24,409
2018-08-16 $6.05 $6.05 $5.82 $5.82 $5.21 1,838
2018-08-15 $6.21 $6.21 $5.89 $5.89 $5.27 15,390
2018-08-14 $6.54 $6.54 $6.30 $6.45 $5.77 4,296
2018-08-13 $6.12 $6.31 $6.12 $6.31 $5.64 3,273
2018-08-10 $6.33 $6.33 $6.01 $6.01 $5.38 7,402
2018-08-09 $6.67 $6.67 $6.55 $6.63 $5.93 12,416
2018-08-08 $6.91 $6.91 $6.90 $6.91 $6.18 474
2018-08-07 $7.22 $7.22 $7.11 $7.11 $6.36 1,789
2018-08-06 $7.38 $7.43 $7.29 $7.31 $6.54 7,497
2018-08-03 $7.26 $7.29 $7.25 $7.29 $6.52 525
2018-08-02 $7.00 $7.00 $7.00 $7.00 $6.26 57
2018-08-01 $7.03 $7.03 $7.00 $7.00 $6.26 2,598
2018-07-31 $6.78 $6.91 $6.76 $6.76 $6.05 2,684
2018-07-30 $7.05 $7.05 $7.05 $7.05 $6.31 281
2018-07-27 $7.09 $7.09 $7.00 $7.00 $6.26 2,990
2018-07-26 $7.19 $7.22 $7.04 $7.04 $6.30 1,710
2018-07-25 $7.04 $7.10 $7.01 $7.10 $6.35 1,573
2018-07-24 $6.91 $7.00 $6.83 $7.00 $6.26 11,322
2018-07-23 $6.93 $6.99 $6.80 $6.87 $6.15 5,218
2018-07-20 $6.89 $7.03 $6.83 $7.00 $6.26 15,467
2018-07-19 $6.21 $6.48 $6.15 $6.48 $5.80 27,673
2018-07-18 $6.37 $6.54 $6.08 $6.54 $5.85 9,152
2018-07-17 $6.88 $6.91 $6.54 $6.66 $5.96 2,401
2018-07-16 $6.83 $6.87 $6.83 $6.85 $6.13 4,845
2018-07-13 $6.73 $6.91 $6.73 $6.91 $6.18 1,065
2018-07-12 $6.72 $6.72 $6.62 $6.69 $5.99 10,465
2018-07-11 $6.72 $6.72 $6.70 $6.70 $5.99 637
2018-07-10 $6.80 $6.81 $6.71 $6.71 $6.00 2,767
2018-07-09 $6.85 $6.85 $6.85 $6.85 $6.13 0
2018-07-06 $6.39 $6.85 $6.39 $6.85 $6.13 1,202
2018-07-05 $6.42 $6.44 $6.41 $6.44 $5.76 3,730
2018-07-03 $6.41 $6.63 $6.41 $6.52 $5.83 15,712
2018-07-02 $6.25 $6.32 $6.24 $6.31 $5.65 29,526
2018-06-29 $6.24 $6.24 $6.23 $6.23 $5.57 2,292
2018-06-28 $6.18 $6.22 $6.14 $6.20 $5.55 5,734
2018-06-27 $6.15 $6.15 $6.10 $6.15 $5.50 14,479
2018-06-26 $6.31 $6.31 $6.02 $6.02 $5.39 1,167
2018-06-25 $6.30 $6.30 $6.25 $6.25 $5.59 2,191
2018-06-22 $6.27 $6.47 $6.27 $6.47 $5.79 1,033
2018-06-21 $6.30 $6.30 $6.23 $6.30 $5.64 8,547
2018-06-20 $6.15 $6.19 $6.15 $6.19 $5.54 28,830
2018-06-19 $6.17 $6.35 $6.15 $6.32 $5.66 6,022
2018-06-18 $6.21 $6.32 $6.21 $6.32 $5.65 3,531
2018-06-15 $6.17 $6.17 $6.16 $6.16 $5.51 557
2018-06-14 $6.29 $6.29 $6.18 $6.18 $5.53 30,910
2018-06-13 $6.36 $6.36 $6.14 $6.24 $5.58 2,435
2018-06-12 $6.40 $6.41 $6.22 $6.37 $5.70 12,970
2018-06-11 $6.40 $6.48 $6.35 $6.35 $5.68 60,564
2018-06-08 $6.43 $6.54 $6.25 $6.30 $5.64 25,100
2018-06-07 $5.94 $6.02 $5.68 $5.94 $5.32 105,010
2018-06-06 $6.48 $6.48 $6.29 $6.33 $5.66 61,948
2018-06-05 $6.98 $6.98 $6.63 $6.68 $5.98 3,065
2018-06-04 $7.15 $7.15 $7.04 $7.14 $6.39 5,733
2018-06-01 $6.90 $7.03 $6.90 $7.02 $6.28 4,961
2018-05-31 $6.70 $6.77 $6.70 $6.77 $6.06 2,340
2018-05-30 $6.52 $6.70 $6.52 $6.70 $6.00 1,246
2018-05-29 $6.53 $6.53 $6.34 $6.43 $5.75 4,572
2018-05-25 $7.28 $7.30 $7.11 $7.11 $6.36 3,247
2018-05-24 $7.39 $7.51 $7.38 $7.38 $6.60 26,808
2018-05-23 $7.30 $7.67 $7.30 $7.67 $6.86 1,110
2018-05-22 $7.38 $7.38 $7.38 $7.38 $6.60 48,095
2018-05-21 $7.11 $7.11 $7.11 $7.11 $6.36 11,379
2018-05-18 $6.89 $6.98 $6.78 $6.98 $6.25 21,145
2018-05-17 $7.41 $7.41 $7.14 $7.14 $6.39 2,330
2018-05-16 $7.32 $7.99 $7.32 $7.80 $6.98 4,100
2018-05-15 $6.73 $7.20 $6.65 $7.12 $6.37 9,620
2018-05-14 $7.59 $7.59 $6.92 $6.92 $6.19 3,363
2018-05-11 $8.24 $8.24 $7.55 $7.55 $6.76 3,341
2018-05-10 $8.30 $8.30 $8.30 $8.30 $7.43 60
2018-05-09 $8.64 $8.64 $8.30 $8.30 $7.43 902
2018-05-08 $8.31 $8.64 $8.25 $8.25 $7.38 3,325
2018-05-07 $8.57 $8.61 $8.32 $8.32 $7.45 5,648
2018-05-04 $8.64 $8.84 $8.64 $8.84 $7.91 450
2018-05-03 $8.59 $8.59 $8.59 $8.59 $7.69 346
2018-05-02 $8.73 $8.86 $8.61 $8.61 $7.71 28,026
2018-05-01 $9.27 $9.27 $9.27 $9.27 $8.30 0
2018-04-30 $9.27 $9.27 $9.27 $9.27 $8.30 61
2018-04-27 $9.76 $9.76 $9.27 $9.27 $8.30 11,037
2018-04-26 $10.16 $10.16 $9.55 $9.64 $8.63 2,029
2018-04-25 $9.80 $10.00 $9.80 $10.00 $8.95 11,991
2018-04-24 $10.22 $10.22 $10.22 $10.22 $9.15 100
2018-04-23 $10.10 $10.33 $10.10 $10.32 $9.24 3,340
2018-04-20 $10.32 $10.32 $9.59 $9.59 $8.58 11,644
2018-04-19 $10.12 $10.50 $10.12 $10.50 $9.40 2,939
2018-04-18 $10.27 $10.33 $10.24 $10.24 $9.10 1,222
2018-04-17 $10.06 $10.06 $10.06 $10.06 $8.94 260
2018-04-16 $9.84 $9.86 $9.76 $9.78 $8.69 2,293
2018-04-13 $9.89 $9.98 $9.85 $9.89 $8.78 28,947
2018-04-12 $9.93 $10.00 $9.80 $9.92 $8.81 9,624
2018-04-11 $10.05 $10.17 $9.98 $10.17 $9.03 5,490
2018-04-10 $10.06 $10.06 $9.85 $9.94 $8.82 1,442
2018-04-09 $10.26 $10.26 $10.09 $10.12 $8.99 1,876
2018-04-06 $10.34 $10.34 $10.34 $10.34 $9.19 416
2018-04-05 $10.43 $10.43 $10.43 $10.43 $9.26 760
2018-04-04 $10.22 $10.43 $10.21 $10.43 $9.26 2,536
2018-04-03 $10.45 $10.45 $10.26 $10.27 $9.12 1,951
2018-04-02 $10.24 $10.24 $10.24 $10.24 $9.09 351
2018-03-29 $10.24 $10.50 $10.24 $10.50 $9.33 668
2018-03-28 $10.36 $10.36 $10.18 $10.18 $9.04 1,352
2018-03-27 $10.42 $10.44 $10.42 $10.42 $9.26 833
2018-03-26 $10.79 $10.94 $10.79 $10.89 $9.67 1,725
2018-03-23 $11.51 $11.66 $10.83 $10.93 $9.71 7,597
2018-03-22 $11.51 $11.66 $11.39 $11.39 $10.12 4,930
2018-03-21 $11.33 $11.47 $11.30 $11.30 $10.04 185,003
2018-03-20 $11.05 $11.05 $11.05 $11.05 $9.82 964
2018-03-19 $10.83 $10.97 $10.82 $10.97 $9.74 2,422
2018-03-16 $10.76 $11.13 $10.72 $11.13 $9.89 3,139
2018-03-15 $10.06 $10.16 $9.98 $9.98 $8.86 2,459
2018-03-14 $10.20 $10.22 $10.09 $10.22 $9.08 56,891
2018-03-13 $10.10 $10.19 $10.06 $10.11 $8.98 7,417
2018-03-12 $9.76 $9.76 $9.69 $9.69 $8.61 1,180
2018-03-09 $9.80 $9.82 $9.63 $9.63 $8.55 1,117
2018-03-08 $9.80 $9.80 $9.77 $9.77 $8.68 394
2018-03-07 $9.90 $9.97 $9.53 $9.54 $8.47 4,119
2018-03-06 $10.26 $10.26 $10.15 $10.15 $9.01 2,259
2018-03-05 $10.16 $10.16 $10.16 $10.16 $9.02 157
2018-03-02 $10.11 $10.15 $10.11 $10.15 $9.02 11,847
2018-03-01 $10.26 $10.31 $10.12 $10.12 $8.98 623
2018-02-28 $10.25 $10.39 $10.24 $10.37 $9.21 2,915
2018-02-27 $10.58 $10.58 $10.35 $10.46 $9.29 3,584
2018-02-26 $10.64 $10.80 $10.59 $10.77 $9.57 5,290
2018-02-23 $10.40 $10.40 $10.40 $10.40 $9.24 694
2018-02-22 $10.42 $10.42 $10.42 $10.42 $9.26 23
2018-02-21 $10.61 $10.61 $10.27 $10.42 $9.26 84,529
2018-02-20 $10.19 $10.19 $10.19 $10.19 $9.05 676
2018-02-16 $10.22 $10.22 $10.15 $10.21 $9.07 1,089
2018-02-15 $10.60 $10.60 $10.49 $10.49 $9.31 5,244
2018-02-14 $10.31 $10.46 $10.31 $10.46 $9.29 3,396
2018-02-13 $10.15 $10.15 $10.15 $10.15 $9.01 168
2018-02-12 $10.06 $10.31 $9.98 $10.18 $9.04 2,705
2018-02-09 $10.00 $10.07 $10.00 $10.07 $8.94 1,536
2018-02-08 $10.39 $10.47 $10.29 $10.29 $9.14 14,559
2018-02-07 $10.84 $10.84 $10.84 $10.84 $9.63 569
2018-02-06 $10.84 $10.91 $10.83 $10.89 $9.67 5,254
2018-02-05 $10.86 $10.91 $10.67 $10.67 $9.48 686
2018-02-02 $10.76 $11.10 $10.76 $11.10 $9.86 282
2018-02-01 $11.12 $11.32 $11.09 $11.09 $9.85 2,829
2018-01-31 $10.92 $11.19 $10.89 $10.95 $9.73 4,006
2018-01-30 $10.30 $10.53 $10.30 $10.45 $9.28 4,058
2018-01-29 $10.46 $10.49 $10.43 $10.49 $9.32 1,672
2018-01-26 $10.76 $10.76 $10.45 $10.45 $9.28 1,827
2018-01-25 $10.38 $10.47 $10.16 $10.16 $9.02 1,250
2018-01-24 $10.16 $10.32 $9.99 $10.32 $9.17 6,123
2018-01-23 $9.72 $9.72 $9.60 $9.68 $8.60 25,869
2018-01-22 $9.94 $9.94 $9.87 $9.87 $8.77 747
2018-01-19 $10.25 $10.25 $10.23 $10.23 $9.09 4,275
2018-01-18 $10.38 $10.42 $9.97 $9.97 $8.86 927
2018-01-17 $9.93 $10.42 $9.93 $10.05 $8.93 1,642
2018-01-16 $9.95 $10.21 $9.95 $10.21 $9.07 561
2018-01-12 $10.91 $10.91 $10.36 $10.36 $9.20 3,109
2018-01-11 $10.60 $10.74 $10.30 $10.39 $9.23 3,912
2018-01-10 $9.88 $10.24 $9.88 $10.24 $9.10 16,619
2018-01-09 $10.17 $10.17 $10.15 $10.17 $9.03 1,118
2018-01-08 $10.17 $10.21 $10.13 $10.21 $9.07 872
2018-01-05 $10.35 $10.47 $10.35 $10.47 $9.30 1,239
2018-01-04 $10.53 $10.57 $10.31 $10.31 $9.16 6,676
2018-01-03 $10.33 $10.41 $10.30 $10.39 $9.23 8,090
2018-01-02 $10.27 $10.38 $10.27 $10.38 $9.22 854
2017-12-29 $9.67 $10.31 $9.67 $10.31 $9.16 1,138
2017-12-28 $10.23 $10.23 $9.88 $9.93 $8.82 14,706
2017-12-27 $10.08 $10.34 $10.08 $10.34 $9.18 557
2017-12-26 $10.30 $10.30 $10.22 $10.27 $9.12 766
2017-12-22 $10.19 $10.19 $9.97 $10.15 $9.02 14,600
2017-12-21 $10.00 $10.16 $10.00 $10.16 $9.02 1,417
2017-12-20 $9.85 $10.16 $9.85 $10.16 $9.02 468
2017-12-19 $10.09 $10.09 $10.09 $10.09 $8.96 137
2017-12-18 $10.03 $10.03 $9.81 $9.95 $8.84 1,758
2017-12-15 $9.52 $9.72 $9.52 $9.72 $8.63 4,320
2017-12-14 $9.30 $9.37 $9.19 $9.19 $8.16 4,422
2017-12-13 $9.76 $9.76 $9.24 $9.24 $8.21 5,627
2017-12-12 $9.15 $9.28 $9.15 $9.18 $8.16 2,478
2017-12-11 $9.30 $9.30 $9.02 $9.02 $8.01 3,681
2017-12-08 $9.35 $9.35 $9.35 $9.35 $8.31 114
2017-12-07 $9.13 $9.39 $9.13 $9.39 $8.34 575
2017-12-06 $9.41 $9.68 $9.41 $9.68 $8.60 4,398
2017-12-05 $9.15 $9.15 $9.15 $9.15 $8.13 97
2017-12-04 $9.49 $9.53 $9.15 $9.15 $8.13 945
2017-12-01 $9.11 $9.37 $9.10 $9.25 $8.22 1,458
2017-11-30 $8.98 $9.27 $8.92 $9.27 $8.23 5,573
2017-11-29 $9.44 $9.49 $9.33 $9.49 $8.43 1,969
2017-11-28 $9.89 $9.96 $9.84 $9.84 $8.74 15,679
2017-11-27 $9.50 $9.55 $9.43 $9.43 $8.38 2,408
2017-11-24 $9.70 $9.70 $9.70 $9.70 $8.62 111
2017-11-22 $9.59 $9.60 $9.59 $9.60 $8.53 2,152
2017-11-21 $9.51 $9.74 $9.51 $9.60 $8.53 1,949
2017-11-20 $9.80 $9.80 $9.80 $9.80 $8.70 455
2017-11-17 $9.41 $9.46 $9.41 $9.46 $8.40 2,790
2017-11-16 $8.81 $9.04 $8.81 $9.04 $8.03 1,100
2017-11-15 $8.60 $8.94 $8.60 $8.94 $7.94 624
2017-11-14 $8.64 $8.64 $8.56 $8.59 $7.63 505
2017-11-13 $8.75 $8.78 $8.67 $8.75 $7.78 11,951
2017-11-10 $8.72 $8.78 $8.51 $8.51 $7.56 606
2017-11-09 $8.89 $9.03 $8.88 $8.97 $7.97 2,408
2017-11-08 $8.86 $9.14 $8.83 $9.14 $8.12 1,146
2017-11-07 $8.26 $8.54 $8.24 $8.54 $7.59 1,401
2017-11-06 $8.48 $8.59 $8.48 $8.55 $7.60 2,259
2017-11-03 $8.47 $8.62 $8.27 $8.45 $7.51 4,784
2017-11-02 $8.86 $8.86 $8.86 $8.86 $7.87 25
2017-11-01 $8.88 $8.92 $8.75 $8.86 $7.87 1,302
2017-10-31 $8.76 $8.98 $8.75 $8.98 $7.98 25,530
2017-10-30 $8.72 $8.72 $8.46 $8.52 $7.57 3,883
2017-10-27 $8.72 $8.73 $8.43 $8.73 $7.76 6,456
2017-10-26 $9.08 $9.16 $8.77 $8.77 $7.79 9,472
2017-10-25 $8.99 $9.20 $8.98 $9.18 $8.15 3,404
2017-10-24 $9.38 $9.38 $9.38 $9.38 $8.33 3,332
2017-10-23 $9.25 $9.25 $8.91 $8.95 $7.95 4,885
2017-10-20 $9.56 $9.60 $9.51 $9.58 $8.51 5,181
2017-10-19 $9.52 $9.60 $9.35 $9.59 $8.52 2,071
2017-10-18 $9.91 $9.98 $9.83 $9.98 $8.86 22,994
2017-10-17 $9.76 $9.76 $9.76 $9.76 $8.67 738
2017-10-16 $9.93 $9.93 $9.58 $9.61 $8.54 5,858
2017-10-13 $9.72 $9.91 $9.67 $9.85 $8.75 5,182
2017-10-12 $9.73 $9.73 $9.73 $9.73 $8.64 86
2017-10-11 $9.79 $9.82 $9.72 $9.73 $8.64 8,844
2017-10-10 $9.87 $10.04 $9.77 $10.04 $8.92 1,831
2017-10-09 $10.02 $10.02 $9.68 $9.88 $8.78 2,250
2017-10-06 $9.17 $10.22 $9.17 $10.16 $9.02 12,808
2017-10-05 $10.66 $10.71 $9.90 $9.90 $8.79 33,505
2017-10-04 $10.25 $10.57 $10.25 $10.50 $9.33 35,992
2017-10-03 $10.23 $10.43 $10.19 $10.24 $9.10 15,606
2017-10-02 $9.89 $10.02 $9.86 $10.02 $8.90 36,541
2017-09-29 $9.87 $9.87 $9.69 $9.72 $8.63 36,043
2017-09-28 $9.39 $9.61 $9.37 $9.61 $8.54 3,300
2017-09-27 $9.30 $9.30 $9.22 $9.22 $8.19 3,100
2017-09-26 $9.21 $9.36 $9.18 $9.35 $8.31 23,954
2017-09-25 $9.47 $9.48 $8.97 $8.98 $7.98 2,015
2017-09-22 $9.34 $9.76 $9.34 $9.70 $8.62 8,431
2017-09-21 $9.00 $9.41 $9.00 $9.40 $8.35 25,918
2017-09-20 $9.09 $9.12 $8.98 $9.02 $8.01 5,725
2017-09-19 $9.00 $9.00 $8.79 $8.79 $7.81 5,857
2017-09-18 $9.15 $9.16 $9.01 $9.01 $8.00 2,968
2017-09-15 $8.93 $9.04 $8.93 $9.02 $8.01 9,179
2017-09-14 $9.02 $9.05 $9.02 $9.05 $8.04 2,245
2017-09-13 $8.84 $9.10 $8.84 $9.01 $8.00 8,992
2017-09-12 $9.08 $9.31 $9.08 $9.17 $8.15 13,470
2017-09-11 $9.12 $9.14 $8.89 $8.89 $7.90 1,576
2017-09-08 $9.05 $9.16 $8.94 $8.96 $7.96 12,765
2017-09-07 $9.05 $9.06 $9.05 $9.05 $8.04 1,376
2017-09-06 $8.68 $8.97 $8.65 $8.97 $7.97 32,643
2017-09-05 $8.53 $8.53 $8.35 $8.35 $7.42 33,304
2017-09-01 $8.36 $8.39 $8.21 $8.30 $7.37 41,701
2017-08-31 $8.12 $8.24 $8.05 $8.10 $7.19 14,791
2017-08-30 $8.00 $8.26 $7.98 $8.15 $7.24 76,078
2017-08-29 $7.87 $7.98 $7.87 $7.98 $7.09 2,429
2017-08-28 $7.95 $7.97 $7.91 $7.96 $7.07 12,923
2017-08-25 $7.95 $7.97 $7.93 $7.97 $7.07 1,905
2017-08-24 $7.93 $8.15 $7.93 $8.13 $7.22 3,177
2017-08-23 $7.46 $7.89 $7.46 $7.88 $7.00 17,272
2017-08-22 $7.25 $7.66 $7.25 $7.61 $6.76 34,122
2017-08-21 $7.14 $7.35 $7.14 $7.30 $6.48 120,149
2017-08-18 $6.83 $7.12 $6.82 $7.12 $6.32 8,466
2017-08-17 $6.37 $6.74 $6.37 $6.74 $5.99 4,510
2017-08-16 $6.06 $6.64 $6.06 $6.62 $5.88 96,633
2017-08-15 $6.22 $6.50 $5.87 $6.50 $5.77 4,687
2017-08-14 $6.12 $6.19 $6.11 $6.17 $5.48 10,380
2017-08-11 $6.02 $6.09 $5.99 $6.05 $5.37 2,125,258
2017-08-10 $6.05 $6.16 $6.00 $6.00 $5.33 911,460
2017-08-09 $6.05 $6.11 $6.01 $6.02 $5.35 567,324
2017-08-08 $6.15 $6.19 $6.11 $6.11 $5.43 53,781
2017-08-07 $5.96 $6.17 $5.91 $6.08 $5.40 98,828
2017-08-04 $5.80 $6.03 $5.80 $5.91 $5.25 290,971
2017-08-03 $6.02 $6.05 $5.82 $5.82 $5.17 1,872,368
2017-08-02 $6.53 $6.67 $6.14 $6.21 $5.52 2,137,034
2017-08-01 $6.57 $6.60 $6.45 $6.46 $5.74 28,707
2017-07-31 $6.45 $6.58 $6.30 $6.54 $5.81 115,425
2017-07-28 $5.93 $6.15 $5.78 $6.15 $5.46 6,836
2017-07-27 $5.47 $5.50 $5.41 $5.46 $4.85 19,703
2017-07-26 $5.31 $5.55 $5.31 $5.42 $4.81 10,101
2017-07-25 $5.32 $5.37 $5.28 $5.37 $4.77 6,282
2017-07-24 $5.23 $5.32 $5.22 $5.28 $4.69 48,918
2017-07-21 $5.32 $5.34 $5.18 $5.20 $4.62 10,247
2017-07-20 $5.32 $5.35 $5.23 $5.34 $4.74 7,515
2017-07-19 $5.23 $5.23 $5.12 $5.21 $4.63 17,374
2017-07-18 $5.22 $5.22 $5.12 $5.21 $4.63 8,981
2017-07-17 $5.08 $5.10 $5.05 $5.10 $4.53 9,424
2017-07-14 $4.95 $5.01 $4.93 $4.99 $4.43 17,648
2017-07-13 $4.98 $4.98 $4.90 $4.90 $4.35 7,310
2017-07-12 $4.74 $4.93 $4.74 $4.90 $4.35 14,551
2017-07-11 $4.68 $4.73 $4.63 $4.69 $4.17 11,827
2017-07-10 $4.62 $4.74 $4.62 $4.73 $4.20 37,621
2017-07-07 $4.51 $4.66 $4.51 $4.63 $4.11 13,339
2017-07-06 $4.52 $4.53 $4.44 $4.52 $4.01 12,485
2017-07-05 $4.48 $4.59 $4.48 $4.59 $4.08 12,222
2017-07-03 $4.57 $4.57 $4.46 $4.50 $4.00 25,373
2017-06-30 $4.44 $4.49 $4.38 $4.47 $3.97 27,929
2017-06-29 $4.62 $4.62 $4.36 $4.42 $3.93 10,946
2017-06-28 $4.34 $4.60 $4.34 $4.60 $4.08 13,521
2017-06-27 $4.60 $4.60 $4.51 $4.51 $4.01 24,200
2017-06-26 $4.81 $4.84 $4.66 $4.73 $4.20 19,100
2017-06-23 $4.77 $4.77 $4.45 $4.71 $4.18 9,900
2017-06-22 $4.57 $4.62 $4.53 $4.58 $4.07 17,200
2017-06-20 $5.10 $5.10 $4.73 $4.81 $4.27 12,800
2017-06-14 $5.17 $5.26 $5.11 $5.18 $4.60 10,428
2017-06-13 $5.11 $5.16 $5.05 $5.13 $4.55 13,629
2017-06-12 $5.23 $5.25 $5.09 $5.14 $4.57 12,742
2017-06-09 $5.24 $5.31 $5.24 $5.24 $4.65 7,091
2017-06-08 $5.18 $5.24 $5.17 $5.24 $4.65 9,952
2017-06-07 $5.12 $5.29 $5.12 $5.26 $4.67 20,075
2017-06-06 $4.92 $5.11 $4.91 $5.10 $4.53 13,342
2017-06-05 $5.21 $5.21 $4.84 $4.94 $4.39 23,915
2017-06-02 $5.33 $5.42 $5.24 $5.34 $4.74 13,481
2017-06-01 $5.39 $5.42 $5.31 $5.36 $4.76 13,034
2017-05-31 $5.52 $5.54 $5.37 $5.37 $4.77 18,140
2017-05-30 $5.46 $5.46 $5.40 $5.46 $4.85 9,976
2017-05-26 $5.33 $5.58 $5.33 $5.50 $4.88 27,311
2017-05-25 $5.35 $5.38 $5.28 $5.38 $4.78 13,142
2017-05-24 $5.40 $5.51 $5.40 $5.40 $4.79 9,794
2017-05-23 $5.28 $5.31 $4.94 $4.94 $4.39 89,514
2017-05-22 $5.10 $5.27 $5.09 $5.14 $4.57 37,770
2017-05-19 $5.02 $5.31 $5.02 $5.20 $4.62 22,940
2017-05-18 $4.75 $5.48 $4.54 $4.73 $4.20 92,184
2017-05-17 $5.97 $5.98 $5.85 $5.85 $5.20 18,441
2017-05-16 $6.01 $6.03 $5.96 $6.00 $5.33 23,820
2017-05-15 $5.97 $6.03 $5.94 $5.95 $5.29 30,363
2017-05-12 $5.93 $5.97 $5.93 $5.93 $5.27 9,978
2017-05-11 $5.90 $5.95 $5.84 $5.84 $5.19 11,459
2017-05-10 $5.82 $5.93 $5.80 $5.92 $5.25 17,864
2017-05-09 $5.71 $5.80 $5.71 $5.80 $5.15 11,123
2017-05-08 $5.86 $5.86 $5.62 $5.68 $5.05 17,998
2017-05-05 $5.82 $5.93 $5.82 $5.92 $5.25 53,797
2017-05-04 $5.79 $5.81 $5.73 $5.78 $5.13 17,407
2017-05-03 $5.89 $5.99 $5.89 $5.95 $5.29 8,744
2017-05-02 $5.77 $5.87 $5.68 $5.82 $5.17 11,170
2017-05-01 $5.89 $5.89 $5.39 $5.71 $5.07 5,410
2017-04-28 $5.51 $5.66 $5.45 $5.62 $4.99 13,727
2017-04-27 $5.52 $5.65 $5.47 $5.58 $4.96 11,920
2017-04-26 $5.55 $5.63 $5.45 $5.60 $4.90 9,365
2017-04-25 $5.50 $5.65 $5.50 $5.60 $4.90 7,609
2017-04-24 $5.45 $5.55 $5.45 $5.55 $4.85 10,815
2017-04-21 $5.24 $5.57 $5.24 $5.45 $4.76 10,468
2017-04-20 $5.31 $5.37 $5.29 $5.37 $4.69 10,141
2017-04-19 $5.27 $5.46 $5.26 $5.31 $4.64 50,281
2017-04-18 $5.54 $5.58 $5.28 $5.37 $4.69 14,220
2017-04-17 $5.25 $5.41 $5.25 $5.41 $4.73 36,518
2017-04-13 $5.31 $5.31 $5.06 $5.09 $4.45 9,899
2017-04-12 $5.18 $5.30 $5.18 $5.21 $4.55 169,835
2017-04-11 $5.22 $5.30 $5.08 $5.14 $4.49 18,138
2017-04-10 $5.14 $5.22 $5.12 $5.19 $4.54 14,278
2017-04-07 $5.20 $5.23 $5.11 $5.13 $4.48 9,453
2017-04-06 $5.03 $5.29 $5.01 $5.13 $4.48 14,060
2017-04-05 $5.06 $5.22 $5.06 $5.12 $4.48 8,940
2017-04-04 $4.97 $5.05 $4.96 $5.01 $4.38 13,431
2017-04-03 $4.78 $5.10 $4.78 $5.01 $4.38 11,100
2017-03-31 $4.97 $5.09 $4.97 $5.06 $4.42 9,700
2017-03-30 $4.90 $4.98 $4.90 $4.95 $4.32 9,800
2017-03-29 $4.86 $4.97 $4.86 $4.90 $4.28 10,000
2017-03-28 $4.83 $4.89 $4.79 $4.86 $4.25 6,900
2017-03-27 $4.75 $4.86 $4.75 $4.83 $4.22 187,500
2017-03-24 $4.80 $4.88 $4.78 $4.83 $4.22 19,100
2017-03-23 $4.76 $4.81 $4.73 $4.74 $4.14 17,400
2017-03-22 $4.77 $4.85 $4.75 $4.79 $4.18 6,300
2017-03-21 $5.07 $5.08 $4.83 $4.83 $4.22 14,400
2017-03-20 $5.04 $5.12 $5.04 $5.12 $4.48 50,700
2017-03-17 $4.98 $5.03 $4.89 $4.92 $4.30 17,300
2017-03-16 $5.05 $5.20 $5.05 $5.13 $4.48 58,100
2017-03-15 $4.69 $5.05 $4.69 $5.05 $4.41 37,600
2017-03-14 $4.74 $4.77 $4.67 $4.73 $4.13 11,400
2017-03-13 $4.87 $4.88 $4.76 $4.85 $4.24 24,000
2017-03-10 $4.70 $4.91 $4.70 $4.83 $4.22 15,500
2017-03-09 $4.75 $4.75 $4.57 $4.57 $3.99 14,700
2017-03-08 $4.78 $4.83 $4.64 $4.71 $4.12 56,700
2017-03-07 $4.87 $4.93 $4.84 $4.90 $4.29 20,800
2017-03-06 $4.85 $4.89 $4.80 $4.86 $4.25 32,200
2017-03-03 $4.83 $4.88 $4.76 $4.85 $4.24 20,500
2017-03-02 $4.90 $4.90 $4.82 $4.87 $4.25 20,800
2017-03-01 $4.94 $5.04 $4.69 $4.94 $4.32 19,400
2017-02-28 $4.96 $5.02 $4.75 $4.82 $4.21 23,400
2017-02-27 $4.74 $4.97 $4.74 $4.97 $4.34 17,400
2017-02-24 $4.87 $4.92 $4.84 $4.90 $4.28 20,400
2017-02-23 $5.11 $5.12 $4.96 $5.01 $4.38 25,600
2017-02-22 $4.95 $4.97 $4.83 $4.94 $4.32 25,500
2017-02-21 $4.99 $5.12 $4.99 $5.10 $4.46 11,900
2017-02-17 $4.84 $4.99 $4.83 $4.95 $4.33 13,700
2017-02-16 $4.80 $4.95 $4.68 $4.85 $4.24 11,900
2017-02-15 $4.98 $4.98 $4.90 $4.92 $4.30 10,100
2017-02-14 $4.72 $4.92 $4.72 $4.92 $4.30 19,300
2017-02-13 $4.74 $4.96 $4.72 $4.82 $4.21 25,300
2017-02-10 $4.70 $4.79 $4.70 $4.74 $4.15 10,700
2017-02-09 $4.74 $4.74 $4.60 $4.68 $4.09 30,000
2017-02-08 $4.76 $4.77 $4.57 $4.57 $3.99 16,500
2017-02-07 $4.77 $4.84 $4.69 $4.69 $4.10 10,300
2017-02-06 $4.87 $4.97 $4.84 $4.93 $4.31 19,400
2017-02-03 $4.86 $5.15 $4.86 $5.00 $4.37 32,200
2017-02-02 $5.07 $5.25 $5.04 $5.25 $4.59 15,600
2017-02-01 $5.13 $5.13 $4.79 $5.01 $4.38 39,163
2017-01-31 $5.21 $5.21 $5.06 $5.08 $4.44 14,864
2017-01-30 $5.30 $5.32 $5.20 $5.31 $4.64 18,573
2017-01-27 $5.23 $5.41 $5.23 $5.37 $4.69 9,391
2017-01-26 $5.15 $5.25 $5.15 $5.18 $4.53 15,646
2017-01-25 $5.10 $5.19 $5.10 $5.19 $4.54 14,565
2017-01-24 $4.86 $5.19 $4.86 $5.15 $4.50 16,033
2017-01-23 $5.02 $5.14 $5.02 $5.13 $4.48 28,348
2017-01-20 $5.26 $5.30 $5.22 $5.30 $4.63 17,492
2017-01-19 $5.33 $5.41 $5.14 $5.19 $4.54 28,185
2017-01-18 $5.27 $5.33 $5.21 $5.27 $4.61 33,080
2017-01-17 $5.12 $5.50 $5.12 $5.37 $4.69 167,193
2017-01-13 $5.18 $5.24 $5.14 $5.14 $4.49 20,070
2017-01-12 $5.16 $5.28 $5.12 $5.12 $4.47 24,342
2017-01-11 $4.92 $4.96 $4.80 $4.96 $4.34 14,091
2017-01-10 $5.01 $5.03 $4.95 $4.97 $4.34 101,165
2017-01-09 $4.99 $5.04 $4.99 $5.01 $4.38 47,450
2017-01-06 $4.99 $5.04 $4.94 $4.97 $4.34 45,079
2017-01-05 $5.00 $5.19 $5.00 $5.04 $4.41 22,562
2017-01-04 $5.10 $5.15 $4.92 $5.07 $4.43 40,540
2017-01-03 $5.06 $5.17 $4.99 $5.14 $4.37 32,469
2016-12-30 $5.38 $5.38 $4.92 $5.05 $4.30 34,662
2016-12-29 $4.82 $5.12 $4.82 $5.12 $4.36 46,389
2016-12-28 $4.84 $4.92 $4.84 $4.84 $4.12 10,594
2016-12-27 $4.92 $4.94 $4.85 $4.88 $4.15 141,539
2016-12-23 $4.65 $4.99 $4.64 $4.92 $4.19 805,496
2016-12-22 $4.48 $4.55 $4.36 $4.55 $3.87 28,897
2016-12-21 $4.40 $4.45 $4.36 $4.45 $3.79 42,267
2016-12-20 $4.30 $4.41 $4.26 $4.32 $3.68 21,182
2016-12-19 $4.27 $4.34 $4.26 $4.31 $3.66 17,201
2016-12-16 $4.19 $4.33 $4.19 $4.20 $3.57 17,625
2016-12-15 $4.23 $4.29 $4.20 $4.24 $3.61 81,913
2016-12-14 $4.48 $4.56 $4.26 $4.26 $3.62 54,755
2016-12-13 $4.47 $4.66 $4.47 $4.61 $3.92 18,680
2016-12-12 $4.62 $4.62 $4.35 $4.44 $3.78 16,977
2016-12-09 $4.58 $4.68 $4.51 $4.54 $3.86 28,178
2016-12-08 $4.70 $4.71 $4.60 $4.62 $3.93 11,499
2016-12-07 $4.60 $4.79 $4.60 $4.72 $4.02 28,901
2016-12-06 $4.57 $4.78 $4.57 $4.77 $4.05 9,749
2016-12-05 $4.73 $4.81 $4.52 $4.62 $3.93 40,525
2016-12-02 $4.59 $4.74 $4.59 $4.70 $4.00 16,275
2016-12-01 $4.61 $4.93 $4.56 $4.65 $3.96 12,045
2016-10-31 $5.77 $5.95 $5.77 $5.80 $4.94 7,586
2016-10-28 $5.76 $5.82 $5.60 $5.66 $4.82 4,572
2016-10-27 $5.91 $5.93 $5.75 $5.75 $4.89 7,324
2016-10-26 $5.88 $5.91 $5.81 $5.87 $4.99 18,110
2016-10-25 $5.81 $6.19 $5.81 $6.01 $5.11 6,939
2016-10-24 $6.30 $6.36 $6.10 $6.14 $5.22 6,737
2016-10-21 $6.09 $6.19 $6.09 $6.14 $5.22 6,071
2016-10-20 $6.23 $6.26 $6.17 $6.17 $5.25 7,970
2016-10-19 $6.37 $6.37 $6.26 $6.35 $5.40 14,950
2016-10-18 $6.09 $6.25 $6.08 $6.22 $5.29 55,399
2016-10-17 $5.90 $6.00 $5.89 $5.89 $5.01 6,888
2016-10-12 $6.05 $6.06 $5.87 $6.03 $5.13 13,213
2016-10-11 $5.92 $6.05 $5.89 $6.04 $5.14 5,475
2016-10-10 $5.94 $5.94 $5.90 $5.94 $5.05 4,116
2016-10-07 $5.86 $5.88 $5.74 $5.86 $4.99 5,446
2016-10-06 $5.72 $5.88 $5.70 $5.88 $5.00 8,034
2016-10-05 $5.63 $5.72 $5.56 $5.67 $4.82 6,035
2016-10-04 $5.55 $5.65 $5.46 $5.48 $4.66 10,732
2016-10-03 $5.50 $5.70 $5.50 $5.63 $4.79 9,461
2016-09-30 $6.11 $6.11 $5.48 $5.48 $4.66 14,752
2016-09-27 $5.63 $5.82 $5.63 $5.82 $4.95 19,606
2016-09-26 $5.49 $5.68 $4.88 $5.55 $4.72 16,097
2016-09-23 $5.94 $5.94 $5.63 $5.69 $4.84 7,101
2016-09-22 $6.04 $6.04 $5.86 $5.86 $4.99 20,283
2016-09-21 $5.78 $5.84 $5.73 $5.84 $4.97 6,991
2016-09-20 $5.67 $5.68 $5.56 $5.68 $4.83 6,355
2016-09-19 $5.62 $5.68 $5.50 $5.51 $4.69 3,637
2016-09-16 $5.52 $5.57 $5.40 $5.55 $4.72 13,165
2016-09-15 $5.40 $5.55 $5.36 $5.53 $4.71 9,355
2016-09-14 $5.38 $5.43 $5.29 $5.32 $4.52 19,060
2016-09-13 $5.60 $5.61 $5.32 $5.35 $4.55 8,386
2016-09-12 $5.48 $5.75 $5.48 $5.75 $4.89 11,126
2016-09-09 $5.48 $5.60 $5.48 $5.54 $4.71 7,704
2016-09-08 $5.47 $5.84 $5.47 $5.68 $4.83 10,774
2016-09-07 $5.75 $6.49 $5.28 $5.89 $5.01 6,122
2016-09-06 $5.29 $5.53 $5.28 $5.51 $4.69 8,317
2016-09-02 $5.24 $5.29 $5.15 $5.23 $4.45 5,525
2016-09-01 $5.10 $5.25 $5.05 $5.20 $4.42 51,455
2016-08-31 $5.21 $5.21 $5.03 $5.18 $4.40 9,206
2016-08-30 $5.31 $5.31 $5.10 $5.10 $4.34 12,394
2016-08-29 $5.30 $5.40 $5.22 $5.39 $4.59 7,599
2016-08-26 $5.33 $5.42 $5.21 $5.27 $4.48 10,227
2016-08-25 $5.25 $5.29 $5.21 $5.26 $4.48 22,347
2016-08-24 $5.29 $5.40 $5.29 $5.35 $4.55 7,507
2016-08-23 $5.50 $5.50 $5.36 $5.36 $4.56 10,176
2016-08-22 $5.66 $5.66 $5.39 $5.41 $4.60 9,005
2016-08-19 $5.49 $5.56 $5.48 $5.52 $4.70 10,379
2016-08-18 $5.60 $5.67 $5.46 $5.57 $4.74 8,327
2016-08-17 $5.53 $5.61 $5.38 $5.59 $4.76 8,975
2016-08-16 $5.65 $5.68 $5.54 $5.54 $4.71 17,445
2016-08-15 $5.57 $5.67 $5.57 $5.59 $4.76 19,318
2016-08-12 $5.66 $5.85 $5.55 $5.57 $4.74 25,739
2016-08-11 $5.70 $5.86 $5.57 $5.82 $4.95 5,430
2016-08-10 $5.86 $5.87 $5.71 $5.80 $4.94 13,634
2016-08-09 $5.56 $5.80 $5.56 $5.71 $4.86 10,476
2016-08-08 $5.31 $5.55 $5.30 $5.55 $4.72 15,307
2016-08-05 $5.40 $5.42 $5.39 $5.40 $4.59 10,599
2016-08-04 $5.46 $5.48 $5.31 $5.32 $4.53 10,484
2016-08-03 $5.37 $5.50 $5.37 $5.49 $4.67 6,125
2016-08-02 $5.49 $5.49 $5.38 $5.43 $4.62 11,043
2016-08-01 $5.43 $5.53 $5.43 $5.46 $4.64 16,322
2016-07-29 $5.40 $5.55 $5.40 $5.53 $4.71 3,835
2016-07-28 $5.31 $5.37 $5.28 $5.30 $4.51 4,801
2016-07-27 $5.38 $5.38 $5.27 $5.31 $4.51 9,895
2016-07-26 $5.46 $5.60 $5.46 $5.47 $4.66 13,103
2016-07-25 $5.66 $5.66 $5.47 $5.48 $4.66 21,599
2016-07-22 $5.68 $5.83 $5.64 $5.78 $4.92 11,839
2016-07-21 $5.68 $5.70 $5.58 $5.67 $4.82 12,816
2016-07-20 $5.80 $5.80 $5.60 $5.72 $4.87 10,997
2016-07-19 $5.75 $5.92 $5.75 $5.80 $4.94 7,720
2016-07-18 $5.55 $5.90 $5.55 $5.88 $5.00 13,396
2016-07-15 $5.38 $5.72 $5.38 $5.65 $4.81 14,561
2016-07-14 $5.64 $5.72 $5.59 $5.63 $4.79 8,728
2016-07-13 $5.43 $5.50 $5.33 $5.50 $4.68 8,922
2016-07-12 $5.33 $5.45 $5.25 $5.26 $4.48 11,271
2016-07-11 $5.18 $5.32 $5.10 $5.18 $4.41 6,505
2016-07-08 $4.76 $5.18 $4.76 $5.12 $4.36 12,637
2016-07-07 $4.70 $4.88 $4.70 $4.83 $4.11 29,258
2016-07-06 $5.01 $5.01 $4.77 $4.77 $4.06 18,387
2016-07-05 $5.08 $5.24 $5.01 $5.06 $4.30 18,596
2016-07-01 $5.25 $5.43 $5.24 $5.38 $4.58 12,683
2016-06-30 $5.06 $5.43 $5.06 $5.23 $4.45 7,185
2016-06-29 $4.29 $5.20 $4.29 $5.09 $4.33 9,561
2016-06-28 $4.84 $5.02 $4.78 $4.92 $4.19 14,856
2016-06-27 $4.80 $4.83 $4.69 $4.77 $4.06 15,239
2016-06-24 $4.61 $4.82 $4.59 $4.79 $4.07 13,753
2016-06-23 $4.66 $4.78 $4.66 $4.78 $4.07 6,889
2016-06-22 $4.54 $4.70 $4.54 $4.63 $3.94 6,334
2016-06-21 $4.54 $4.64 $4.38 $4.62 $3.93 23,615
2016-06-20 $4.66 $4.66 $4.47 $4.55 $3.87 6,021
2016-06-17 $4.37 $4.62 $4.34 $4.62 $3.93 14,356
2016-06-16 $4.05 $4.30 $4.05 $4.20 $3.57 8,832
2016-06-15 $4.32 $4.36 $4.11 $4.31 $3.67 14,851
2016-06-14 $4.35 $4.42 $4.11 $4.26 $3.62 10,701
2016-06-13 $4.31 $4.47 $4.31 $4.34 $3.69 4,829
2016-06-10 $4.45 $4.52 $4.33 $4.50 $3.83 38,220
2016-06-09 $4.54 $4.63 $4.50 $4.56 $3.88 77,799
2016-06-08 $4.23 $4.54 $4.23 $4.54 $3.86 26,579
2016-06-07 $4.10 $4.33 $4.08 $4.23 $3.60 36,881
2016-06-06 $4.08 $4.21 $4.05 $4.20 $3.57 62,173
2016-06-03 $4.03 $4.07 $3.88 $3.99 $3.40 40,749
2016-06-02 $3.09 $3.81 $3.09 $3.81 $3.24 27,132
2016-06-01 $3.01 $3.07 $3.00 $3.05 $2.60 7,647
2016-05-31 $3.05 $3.16 $2.96 $3.03 $2.58 8,054
2016-05-27 $3.14 $3.27 $3.12 $3.12 $2.65 24,043
2016-05-26 $3.10 $3.27 $3.10 $3.14 $2.67 8,333
2016-05-25 $3.29 $3.32 $3.06 $3.14 $2.67 7,525
2016-05-24 $3.12 $3.20 $3.08 $3.08 $2.62 35,817
2016-05-23 $3.06 $3.06 $2.95 $3.01 $2.56 8,079
2016-05-20 $3.18 $3.22 $3.11 $3.22 $2.74 13,340
2016-05-19 $3.10 $3.27 $3.08 $3.17 $2.70 171,310
2016-05-18 $3.20 $3.32 $3.13 $3.13 $2.66 100,543
2016-05-17 $3.20 $3.27 $3.16 $3.25 $2.77 18,587
2016-05-16 $3.20 $3.33 $3.20 $3.30 $2.81 15,360
2016-05-13 $3.22 $3.29 $3.13 $3.18 $2.71 25,530
2016-05-12 $3.46 $3.47 $3.34 $3.36 $2.86 26,493
2016-05-11 $3.45 $3.56 $3.40 $3.45 $2.93 29,412
2016-05-10 $3.36 $3.45 $3.31 $3.45 $2.93 31,616
2016-05-09 $3.19 $3.30 $3.14 $3.19 $2.71 6,318
2016-05-06 $3.14 $3.25 $3.13 $3.19 $2.71 21,183
2016-05-05 $3.52 $3.52 $3.10 $3.17 $2.70 52,606
2016-05-04 $3.49 $3.49 $3.38 $3.41 $2.90 23,609
2016-05-03 $3.48 $3.52 $3.39 $3.50 $2.98 29,641
2016-05-02 $3.49 $3.50 $3.39 $3.43 $2.92 37,387
2016-04-20 $3.45 $3.60 $3.27 $3.60 $3.06 9,622
2016-04-19 $3.34 $3.51 $3.34 $3.50 $2.97 16,359
2016-04-18 $3.44 $3.44 $3.28 $3.32 $2.82 36,568
2016-04-15 $3.22 $3.47 $3.22 $3.46 $2.94 28,401
2016-04-14 $3.49 $3.54 $3.23 $3.23 $2.75 282,432
2016-04-13 $3.48 $3.66 $3.41 $3.41 $2.90 17,659
2016-04-12 $3.42 $3.56 $3.38 $3.48 $2.96 6,781
2016-04-11 $3.47 $3.47 $3.32 $3.38 $2.87 19,845
2016-04-08 $3.13 $3.38 $3.13 $3.31 $2.82 41,701
2016-04-07 $3.24 $3.26 $3.10 $3.13 $2.66 23,769
2016-04-06 $3.12 $3.25 $3.12 $3.23 $2.75 9,197
2016-04-05 $3.26 $3.30 $3.12 $3.29 $2.80 6,633
2016-04-04 $3.40 $3.45 $3.17 $3.23 $2.75 27,005
2016-04-01 $3.30 $3.36 $3.25 $3.36 $2.86 7,919
2016-03-28 $3.31 $3.31 $3.07 $3.07 $2.61 17,819
2016-03-24 $3.21 $3.28 $3.15 $3.20 $2.72 58,873
2016-03-23 $3.36 $3.44 $3.31 $3.32 $2.82 9,318
2016-03-22 $3.47 $3.52 $3.46 $3.46 $2.94 4,543
2016-03-21 $3.40 $3.56 $3.40 $3.46 $2.94 15,876
2016-03-18 $3.42 $3.57 $3.40 $3.46 $2.94 12,504
2016-03-17 $3.39 $3.55 $3.38 $3.47 $2.95 16,810
2016-03-16 $3.26 $3.33 $3.14 $3.33 $2.83 21,535
2016-03-15 $3.43 $3.47 $3.20 $3.20 $2.72 11,885
2016-03-14 $3.87 $3.87 $3.62 $3.67 $3.12 43,233
2016-03-11 $3.91 $3.91 $3.75 $3.75 $3.19 37,800
2016-03-10 $4.14 $4.22 $3.96 $4.13 $3.51 13,374
2016-03-09 $4.15 $4.15 $3.93 $4.07 $3.46 5,794
2016-03-08 $3.93 $4.12 $3.93 $4.08 $3.47 21,397
2016-03-07 $3.93 $4.03 $3.89 $3.90 $3.32 6,695
2016-03-04 $3.99 $3.99 $3.71 $3.78 $3.22 14,844
2016-03-03 $3.51 $3.73 $3.51 $3.65 $3.11 41,381
2016-03-02 $3.46 $3.52 $3.40 $3.48 $2.96 5,083
2016-03-01 $3.24 $3.45 $3.24 $3.45 $2.94 8,469
2016-02-26 $3.12 $3.12 $3.01 $3.11 $2.65 10,067
2016-02-25 $2.99 $3.09 $2.95 $3.00 $2.55 81,723
2016-02-24 $2.99 $3.08 $2.92 $3.06 $2.60 8,493
2016-02-23 $3.19 $3.21 $3.11 $3.11 $2.65 13,397
2016-02-22 $3.18 $3.26 $3.15 $3.26 $2.77 16,048
2016-02-19 $3.00 $3.14 $2.90 $3.08 $2.62 14,559
2016-02-18 $3.06 $3.19 $3.06 $3.19 $2.71 21,443
2016-02-17 $3.26 $3.31 $3.11 $3.25 $2.77 26,637
2016-02-16 $2.99 $3.07 $2.89 $3.07 $2.61 19,916
2016-02-12 $2.85 $3.02 $2.82 $2.83 $2.41 6,792
2016-02-11 $2.92 $3.00 $2.80 $2.80 $2.38 23,631
2016-02-10 $3.04 $3.25 $3.04 $3.04 $2.59 6,248
2016-02-09 $3.15 $3.29 $3.03 $3.03 $2.58 12,411
2016-02-08 $3.03 $3.33 $3.03 $3.17 $2.69 18,643
2016-02-05 $3.30 $3.30 $3.15 $3.25 $2.77 29,798
2016-02-04 $3.23 $3.30 $3.09 $3.26 $2.77 88,190
2016-02-03 $2.88 $3.08 $2.82 $3.01 $2.56 35,307
2016-02-02 $2.80 $2.96 $2.79 $2.79 $2.37 16,711
2016-02-01 $2.88 $3.01 $2.84 $2.93 $2.49 48,306
2016-01-29 $2.88 $2.94 $2.78 $2.90 $2.47 27,752
2016-01-28 $2.61 $2.79 $2.58 $2.76 $2.35 34,188
2016-01-27 $2.74 $2.79 $2.59 $2.59 $2.20 60,718
2016-01-26 $2.65 $2.73 $2.58 $2.63 $2.23 46,455
2016-01-25 $2.65 $2.85 $2.63 $2.65 $2.25 85,922
2016-01-22 $2.68 $2.85 $2.68 $2.77 $2.36 34,248
2016-01-21 $2.68 $2.81 $2.68 $2.79 $2.37 49,692
2016-01-20 $2.94 $2.95 $2.76 $2.95 $2.51 35,441
2016-01-19 $2.95 $2.95 $2.85 $2.89 $2.45 56,551
2016-01-13 $3.22 $3.22 $3.03 $3.03 $2.58 24,319
2016-01-12 $3.17 $3.26 $3.13 $3.22 $2.74 52,558
2016-01-11 $3.33 $3.33 $3.09 $3.30 $2.81 109,032
2016-01-08 $3.07 $3.20 $3.07 $3.18 $2.71 12,983
2016-01-07 $3.35 $3.45 $3.25 $3.35 $2.85 43,321
2016-01-06 $3.14 $3.43 $3.14 $3.24 $2.76 9,130
2016-01-05 $3.39 $3.39 $3.16 $3.30 $2.81 28,640
2016-01-04 $3.44 $3.53 $3.32 $3.43 $2.92 54,441

YDUQS Participacoes S.A. (YDUQY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.