Zix Corp (ZIXI) Exchange: NASDAQ

  1. Overview
  2. Zix Corp (ZIXI)

Data as of April 24, 2024

$8.49 ($0.00) 0.00%

Zix Corp - Daily Information
Click for more stock information on Zix Corp.
Daily Information Data
Date April 24, 2024
Open $8.49
Previous Close $8.49
High $8.49
Low $8.49
Adjusted Open $8.49
Previous Adjusted Close $8.49
Adjusted High $8.49
Adjusted Low $8.49

About Zix Corp (ZIXI)

Zix Corporation (Zix) is a leader in email security. Trusted by the nation’s most influential institutions in healthcare, finance and government, Zix delivers a superior experience and easy-to-use solutions for email encryption and data loss prevention, advanced threat protection, unified information archiving and bring your own device (BYOD) mobile security. Focusing on the protection of business communication, Zix enables its customers to better secure data and meet compliance needs. Zix is publicly traded on the Nasdaq Global Market under the symbol ZIXI.

Invest in Zix Corp (ZIXI)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Zix Corp (ZIXI)

Date Open High Low Close Adj.Close Volume
2021-12-23 $8.49 $8.49 $8.49 $8.49 $8.49 0
2021-12-22 $8.49 $8.50 $8.48 $8.49 $8.49 1,185,942
2021-12-21 $8.47 $8.50 $8.47 $8.49 $8.49 3,342,190
2021-12-20 $8.45 $8.50 $8.43 $8.46 $8.46 8,562,002
2021-12-17 $8.48 $8.50 $8.38 $8.42 $8.42 8,090,124
2021-12-16 $8.49 $8.49 $8.47 $8.48 $8.48 1,323,503
2021-12-15 $8.47 $8.49 $8.47 $8.48 $8.48 1,447,952
2021-12-14 $8.47 $8.49 $8.47 $8.48 $8.48 1,105,948
2021-12-13 $8.49 $8.49 $8.47 $8.48 $8.48 1,747,987
2021-12-10 $8.48 $8.49 $8.48 $8.49 $8.49 499,906
2021-12-09 $8.48 $8.49 $8.48 $8.49 $8.49 568,379
2021-12-08 $8.48 $8.49 $8.48 $8.49 $8.49 435,442
2021-12-07 $8.50 $8.50 $8.48 $8.48 $8.48 386,746
2021-12-06 $8.49 $8.49 $8.47 $8.48 $8.48 798,992
2021-12-03 $8.48 $8.49 $8.47 $8.49 $8.49 1,029,243
2021-12-02 $8.48 $8.50 $8.48 $8.48 $8.48 677,003
2021-12-01 $8.49 $8.50 $8.47 $8.48 $8.48 814,339
2021-11-30 $8.47 $8.49 $8.47 $8.47 $8.47 657,724
2021-11-29 $8.48 $8.49 $8.47 $8.47 $8.47 1,448,826
2021-11-26 $8.48 $8.52 $8.47 $8.50 $8.50 794,045
2021-11-24 $8.50 $8.52 $8.48 $8.51 $8.51 760,707
2021-11-23 $8.47 $8.54 $8.46 $8.51 $8.51 2,190,862
2021-11-22 $8.48 $8.50 $8.47 $8.47 $8.47 855,309
2021-11-19 $8.48 $8.50 $8.42 $8.46 $8.46 734,994
2021-11-18 $8.50 $8.53 $8.47 $8.48 $8.48 648,334
2021-11-17 $8.51 $8.51 $8.48 $8.50 $8.50 556,144
2021-11-16 $8.47 $8.52 $8.47 $8.51 $8.51 1,063,718
2021-11-15 $8.48 $8.51 $8.47 $8.47 $8.47 1,667,690
2021-11-12 $8.50 $8.53 $8.47 $8.48 $8.48 1,801,495
2021-11-11 $8.51 $8.54 $8.49 $8.51 $8.51 3,062,081
2021-11-10 $8.49 $8.52 $8.48 $8.51 $8.51 1,879,662
2021-11-09 $8.51 $8.53 $8.49 $8.50 $8.50 3,260,672
2021-11-08 $8.48 $8.56 $8.46 $8.51 $8.51 4,873,262
2021-11-05 $8.70 $8.91 $8.65 $8.74 $8.74 394,207
2021-11-04 $8.58 $8.69 $8.50 $8.58 $8.58 339,377
2021-11-03 $8.16 $8.54 $8.15 $8.52 $8.52 582,569
2021-11-02 $8.20 $8.26 $8.13 $8.20 $8.20 358,824
2021-11-01 $8.31 $8.47 $8.15 $8.20 $8.20 498,448
2021-10-29 $8.29 $8.51 $8.27 $8.47 $8.47 277,795
2021-10-28 $8.43 $8.43 $8.18 $8.35 $8.35 313,889
2021-10-27 $8.40 $8.45 $8.31 $8.36 $8.36 250,430
2021-10-26 $8.52 $8.63 $8.41 $8.45 $8.45 334,143
2021-10-25 $8.41 $8.57 $8.37 $8.48 $8.48 412,581
2021-10-22 $8.48 $8.57 $8.34 $8.39 $8.39 428,786
2021-10-21 $8.47 $8.55 $8.31 $8.50 $8.50 653,478
2021-10-20 $8.04 $8.86 $8.03 $8.53 $8.53 1,304,036
2021-10-19 $8.40 $8.54 $8.01 $8.08 $8.08 2,194,312
2021-10-18 $7.54 $7.69 $7.53 $7.66 $7.66 228,653
2021-10-15 $7.70 $7.79 $7.54 $7.56 $7.56 516,970
2021-10-14 $7.57 $7.67 $7.46 $7.60 $7.60 390,090
2021-10-13 $7.50 $7.51 $7.38 $7.46 $7.46 630,911
2021-10-12 $7.42 $7.54 $7.29 $7.53 $7.53 206,917
2021-10-11 $7.44 $7.45 $7.32 $7.39 $7.39 340,587
2021-10-08 $7.45 $7.55 $7.25 $7.45 $7.45 355,432
2021-10-07 $7.32 $7.55 $7.32 $7.47 $7.47 257,510
2021-10-06 $7.26 $7.33 $7.07 $7.30 $7.30 314,786
2021-10-05 $7.20 $7.40 $7.08 $7.33 $7.33 378,510
2021-10-04 $7.24 $7.25 $7.05 $7.17 $7.17 392,175
2021-10-01 $7.07 $7.26 $7.07 $7.21 $7.21 374,592
2021-09-30 $6.87 $7.15 $6.87 $7.07 $7.07 404,161
2021-09-29 $7.03 $7.14 $6.79 $6.83 $6.83 374,648
2021-09-28 $7.36 $7.36 $7.00 $7.01 $7.01 335,347
2021-09-27 $7.45 $7.52 $7.37 $7.38 $7.38 406,910
2021-09-24 $7.25 $7.56 $7.25 $7.49 $7.49 391,766
2021-09-23 $7.23 $7.38 $7.20 $7.29 $7.29 359,092
2021-09-22 $7.12 $7.28 $7.12 $7.23 $7.23 289,499
2021-09-21 $7.26 $7.36 $7.08 $7.08 $7.08 688,385
2021-09-20 $7.50 $7.67 $7.21 $7.24 $7.24 838,404
2021-09-17 $7.32 $7.67 $7.30 $7.66 $7.66 1,689,868
2021-09-16 $7.42 $7.45 $7.31 $7.34 $7.34 932,984
2021-09-15 $7.51 $7.52 $7.22 $7.40 $7.40 593,808
2021-09-14 $7.56 $7.58 $7.39 $7.49 $7.49 711,612
2021-09-13 $7.21 $7.57 $7.13 $7.52 $7.52 524,134
2021-09-10 $7.42 $7.42 $7.13 $7.16 $7.16 353,272
2021-09-09 $7.37 $7.54 $7.34 $7.39 $7.39 317,314
2021-09-08 $7.27 $7.48 $7.21 $7.41 $7.41 336,598
2021-09-07 $7.70 $7.70 $7.30 $7.31 $7.31 215,611
2021-09-03 $7.74 $7.81 $7.71 $7.74 $7.74 254,194
2021-09-02 $7.75 $7.79 $7.70 $7.74 $7.74 242,062
2021-09-01 $7.72 $7.77 $7.60 $7.72 $7.72 220,540
2021-08-31 $7.64 $7.78 $7.59 $7.74 $7.74 334,109
2021-08-30 $7.66 $7.71 $7.57 $7.60 $7.60 195,970
2021-08-27 $7.65 $7.78 $7.65 $7.68 $7.68 311,488
2021-08-26 $7.56 $7.82 $7.55 $7.65 $7.65 422,408
2021-08-25 $7.42 $7.86 $7.40 $7.60 $7.60 663,237
2021-08-24 $7.12 $7.42 $7.12 $7.40 $7.40 761,750
2021-08-23 $6.93 $7.13 $6.87 $7.09 $7.09 236,471
2021-08-20 $6.78 $6.92 $6.70 $6.89 $6.89 302,098
2021-08-19 $6.79 $6.89 $6.76 $6.79 $6.79 247,737
2021-08-18 $6.88 $6.99 $6.83 $6.87 $6.87 214,153
2021-08-17 $7.01 $7.02 $6.85 $6.86 $6.86 229,959
2021-08-16 $7.26 $7.26 $7.05 $7.05 $7.05 184,953
2021-08-13 $7.31 $7.34 $7.20 $7.29 $7.29 247,076
2021-08-12 $7.28 $7.41 $7.24 $7.29 $7.29 228,009
2021-08-11 $7.18 $7.30 $7.09 $7.30 $7.30 399,293
2021-08-10 $7.07 $7.26 $7.01 $7.13 $7.13 396,275
2021-08-09 $6.86 $7.09 $6.73 $7.05 $7.05 369,500
2021-08-06 $6.96 $7.03 $6.78 $6.83 $6.83 282,567
2021-08-05 $7.43 $7.43 $6.68 $6.87 $6.87 1,210,373
2021-08-04 $7.38 $7.46 $7.29 $7.29 $7.29 204,650
2021-08-03 $7.43 $7.43 $7.27 $7.38 $7.38 290,125
2021-08-02 $7.44 $7.47 $7.37 $7.40 $7.40 215,438
2021-07-30 $7.37 $7.45 $7.36 $7.41 $7.41 238,474
2021-07-29 $7.38 $7.49 $7.36 $7.42 $7.42 177,484
2021-07-28 $7.28 $7.41 $7.20 $7.37 $7.37 191,664
2021-07-27 $7.24 $7.28 $7.14 $7.25 $7.25 294,350
2021-07-26 $7.26 $7.32 $7.09 $7.24 $7.24 288,625
2021-07-23 $7.27 $7.27 $7.08 $7.24 $7.24 367,206
2021-07-22 $7.22 $7.29 $7.11 $7.23 $7.23 303,085
2021-07-21 $7.11 $7.20 $7.04 $7.20 $7.20 301,674
2021-07-20 $6.79 $7.25 $6.69 $7.11 $7.11 604,130
2021-07-19 $6.57 $6.79 $6.52 $6.77 $6.77 512,813
2021-07-16 $6.75 $6.79 $6.64 $6.67 $6.67 351,038
2021-07-15 $6.67 $6.80 $6.60 $6.67 $6.67 330,368
2021-07-14 $6.89 $7.00 $6.80 $6.81 $6.81 369,405
2021-07-13 $6.89 $6.95 $6.83 $6.90 $6.90 353,457
2021-07-12 $7.02 $7.06 $6.88 $6.89 $6.89 258,395
2021-07-09 $7.00 $7.04 $6.92 $7.03 $7.03 187,666
2021-07-08 $6.83 $6.98 $6.75 $6.95 $6.95 331,638
2021-07-07 $7.10 $7.14 $6.94 $6.97 $6.97 271,646
2021-07-06 $7.06 $7.14 $7.02 $7.13 $7.13 249,824
2021-07-02 $7.14 $7.18 $7.07 $7.07 $7.07 246,709
2021-07-01 $7.13 $7.18 $7.03 $7.14 $7.14 214,678
2021-06-30 $7.20 $7.20 $7.04 $7.05 $7.05 324,432
2021-06-29 $7.08 $7.29 $7.08 $7.23 $7.23 431,571
2021-06-28 $7.07 $7.25 $7.04 $7.10 $7.10 527,368
2021-06-25 $7.10 $7.21 $6.99 $7.06 $7.06 1,484,943
2021-06-24 $6.91 $7.07 $6.86 $7.06 $7.06 468,410
2021-06-23 $6.93 $7.03 $6.88 $6.89 $6.89 339,986
2021-06-22 $6.89 $6.96 $6.78 $6.88 $6.88 834,173
2021-06-21 $7.16 $7.16 $6.89 $6.93 $6.93 521,424
2021-06-18 $7.23 $7.25 $6.98 $7.11 $7.11 1,861,320
2021-06-17 $7.30 $7.37 $7.16 $7.30 $7.30 354,735
2021-06-16 $7.29 $7.38 $7.20 $7.30 $7.30 537,961
2021-06-15 $7.49 $7.54 $7.28 $7.32 $7.32 367,251
2021-06-14 $7.49 $7.57 $7.35 $7.50 $7.50 638,573
2021-06-11 $7.35 $7.39 $7.28 $7.33 $7.33 429,378
2021-06-10 $7.19 $7.34 $7.13 $7.30 $7.30 282,995
2021-06-09 $7.32 $7.33 $7.18 $7.20 $7.20 257,797
2021-06-08 $7.29 $7.34 $7.23 $7.30 $7.30 421,456
2021-06-07 $6.96 $7.27 $6.93 $7.21 $7.21 571,161
2021-06-04 $7.01 $7.05 $6.95 $6.96 $6.96 257,763
2021-06-03 $7.13 $7.14 $6.98 $6.99 $6.99 381,046
2021-06-02 $7.01 $7.20 $6.94 $7.13 $7.13 577,104
2021-06-01 $6.98 $7.06 $6.92 $6.98 $6.98 297,022
2021-05-28 $7.13 $7.19 $6.95 $6.97 $6.97 366,169
2021-05-27 $7.12 $7.24 $7.06 $7.13 $7.13 895,696
2021-05-26 $6.99 $7.17 $6.94 $7.12 $7.12 622,112
2021-05-25 $7.07 $7.14 $6.91 $6.91 $6.91 360,019
2021-05-24 $6.98 $7.12 $6.97 $7.07 $7.07 562,234
2021-05-21 $7.03 $7.06 $6.83 $6.94 $6.94 1,657,702
2021-05-20 $6.95 $7.08 $6.82 $6.93 $6.93 3,905,494
2021-05-19 $6.87 $6.96 $6.78 $6.90 $6.90 654,834
2021-05-18 $6.92 $7.08 $6.80 $7.00 $7.00 552,983
2021-05-17 $6.96 $7.03 $6.85 $6.94 $6.94 520,464
2021-05-14 $6.73 $7.00 $6.69 $6.97 $6.97 619,245
2021-05-13 $6.77 $6.94 $6.57 $6.68 $6.68 560,889
2021-05-12 $6.62 $6.77 $6.62 $6.73 $6.73 603,828
2021-05-11 $6.52 $6.80 $6.35 $6.66 $6.66 689,901
2021-05-10 $7.18 $7.18 $6.62 $6.65 $6.65 705,740
2021-05-07 $7.06 $7.17 $6.97 $7.10 $7.10 958,381
2021-05-06 $7.29 $7.29 $6.74 $7.06 $7.06 1,371,145
2021-05-05 $7.57 $7.58 $7.23 $7.33 $7.33 485,959
2021-05-04 $7.30 $7.42 $7.07 $7.40 $7.40 545,669
2021-05-03 $7.89 $7.89 $7.30 $7.34 $7.34 838,313
2021-04-30 $7.83 $8.14 $7.83 $7.89 $7.89 614,650
2021-04-29 $7.89 $7.93 $7.72 $7.92 $7.92 596,257
2021-04-28 $7.92 $7.97 $7.80 $7.83 $7.83 439,437
2021-04-27 $7.89 $8.03 $7.84 $7.90 $7.90 456,915
2021-04-26 $7.55 $7.89 $7.38 $7.87 $7.87 579,414
2021-04-23 $7.33 $7.48 $7.33 $7.37 $7.37 318,889
2021-04-22 $7.25 $7.56 $7.25 $7.30 $7.30 372,010
2021-04-21 $7.05 $7.22 $6.92 $7.22 $7.22 320,117
2021-04-20 $7.05 $7.17 $7.01 $7.08 $7.08 351,887
2021-04-19 $7.60 $7.68 $6.87 $7.09 $7.09 782,110
2021-04-16 $7.55 $7.77 $7.27 $7.64 $7.64 1,600,007
2021-04-15 $7.48 $7.72 $7.48 $7.57 $7.57 554,342
2021-04-14 $7.55 $7.77 $7.45 $7.49 $7.49 547,672
2021-04-13 $7.40 $7.61 $7.37 $7.52 $7.52 505,588
2021-04-12 $7.58 $7.60 $7.34 $7.44 $7.44 576,667
2021-04-09 $7.58 $7.62 $7.45 $7.57 $7.57 323,093
2021-04-08 $7.61 $7.67 $7.45 $7.66 $7.66 368,166
2021-04-07 $7.77 $7.77 $7.44 $7.51 $7.51 336,647
2021-04-06 $7.71 $7.82 $7.68 $7.75 $7.75 344,165
2021-04-05 $7.83 $7.85 $7.66 $7.81 $7.81 362,223
2021-04-01 $7.68 $7.80 $7.58 $7.74 $7.74 514,138
2021-03-31 $7.27 $7.62 $7.22 $7.55 $7.55 485,718
2021-03-30 $7.20 $7.32 $7.02 $7.24 $7.24 443,314
2021-03-29 $7.33 $7.37 $7.04 $7.27 $7.27 444,128
2021-03-26 $7.25 $7.34 $7.10 $7.34 $7.34 365,945
2021-03-25 $7.02 $7.20 $6.94 $7.16 $7.16 720,990
2021-03-24 $7.45 $7.84 $7.26 $7.26 $7.26 461,984
2021-03-23 $7.78 $7.84 $7.52 $7.54 $7.54 464,715
2021-03-22 $7.91 $7.99 $7.75 $7.84 $7.84 310,162
2021-03-19 $7.51 $7.99 $7.44 $7.88 $7.88 1,268,273
2021-03-18 $7.75 $7.93 $7.46 $7.50 $7.50 471,736
2021-03-17 $7.71 $7.90 $7.55 $7.88 $7.88 420,340
2021-03-16 $7.87 $7.96 $7.66 $7.84 $7.84 963,527
2021-03-15 $7.84 $8.00 $7.76 $7.89 $7.89 491,252
2021-03-12 $7.77 $7.90 $7.55 $7.89 $7.89 388,211
2021-03-11 $7.81 $7.84 $7.65 $7.77 $7.77 412,228
2021-03-10 $7.73 $8.08 $7.60 $7.71 $7.71 675,409
2021-03-09 $7.10 $7.84 $7.08 $7.66 $7.66 1,002,862
2021-03-08 $7.20 $7.38 $6.97 $7.01 $7.01 697,922
2021-03-05 $7.11 $7.30 $6.69 $7.15 $7.15 933,564
2021-03-04 $6.91 $7.38 $6.84 $7.13 $7.13 1,566,818
2021-03-03 $7.25 $7.33 $6.84 $6.97 $6.97 1,151,413
2021-03-02 $7.41 $7.43 $7.17 $7.35 $7.35 1,861,212
2021-03-01 $7.70 $7.71 $7.37 $7.42 $7.42 1,695,445
2021-02-26 $8.90 $9.05 $7.35 $7.38 $7.38 2,708,914
2021-02-25 $9.60 $9.62 $9.11 $9.26 $9.26 381,109
2021-02-24 $9.79 $9.86 $9.29 $9.59 $9.59 593,509
2021-02-23 $9.88 $9.88 $9.11 $9.74 $9.74 724,215
2021-02-22 $10.07 $10.28 $9.86 $10.00 $10.00 559,560
2021-02-19 $10.10 $10.37 $9.94 $10.13 $10.13 622,011
2021-02-18 $9.74 $10.08 $9.63 $9.95 $9.95 394,838
2021-02-17 $9.74 $9.87 $9.36 $9.84 $9.84 433,394
2021-02-16 $10.00 $10.17 $9.68 $9.81 $9.81 615,607
2021-02-12 $9.83 $10.08 $9.65 $10.02 $10.02 397,517
2021-02-11 $10.06 $10.13 $9.74 $9.88 $9.88 480,078
2021-02-10 $10.19 $10.27 $9.75 $10.00 $10.00 647,844
2021-02-09 $9.88 $10.20 $9.67 $10.09 $10.09 725,313
2021-02-08 $9.84 $10.15 $9.76 $9.96 $9.96 890,386
2021-02-05 $9.01 $9.82 $8.99 $9.77 $9.77 1,097,680
2021-02-04 $8.81 $8.94 $8.70 $8.90 $8.90 773,426
2021-02-03 $8.93 $9.12 $8.73 $8.78 $8.78 443,666
2021-02-02 $8.59 $9.12 $8.55 $8.88 $8.88 674,343
2021-02-01 $8.29 $8.35 $8.14 $8.32 $8.32 357,468
2021-01-29 $8.44 $8.62 $8.12 $8.15 $8.15 444,228
2021-01-28 $8.41 $8.47 $8.17 $8.41 $8.41 597,128
2021-01-27 $8.47 $8.47 $8.13 $8.35 $8.35 658,926
2021-01-26 $8.51 $8.83 $8.42 $8.57 $8.57 471,868
2021-01-25 $8.50 $8.61 $8.23 $8.45 $8.45 442,247
2021-01-22 $8.37 $8.49 $8.15 $8.49 $8.49 578,525
2021-01-21 $8.64 $8.65 $8.23 $8.38 $8.38 474,429
2021-01-20 $8.33 $8.70 $8.27 $8.66 $8.66 752,080
2021-01-19 $8.85 $8.91 $8.24 $8.29 $8.29 775,147
2021-01-15 $8.75 $9.07 $8.65 $8.79 $8.79 947,801
2021-01-14 $8.46 $8.86 $8.45 $8.77 $8.77 625,902
2021-01-13 $8.62 $8.62 $8.41 $8.45 $8.45 380,232
2021-01-12 $8.60 $8.69 $8.45 $8.57 $8.57 374,291
2021-01-11 $8.51 $8.59 $8.27 $8.58 $8.58 488,369
2021-01-08 $8.51 $8.72 $8.48 $8.60 $8.60 492,634
2021-01-07 $8.40 $8.57 $8.27 $8.49 $8.49 328,447
2021-01-06 $8.40 $8.46 $8.18 $8.36 $8.36 459,495
2021-01-05 $8.33 $8.50 $8.28 $8.33 $8.33 406,726
2021-01-04 $8.72 $8.72 $8.08 $8.33 $8.33 413,838
2020-12-31 $8.55 $8.65 $8.43 $8.63 $8.63 331,663
2020-12-30 $8.49 $8.58 $8.35 $8.54 $8.54 414,402
2020-12-29 $8.77 $8.79 $8.23 $8.43 $8.43 614,077
2020-12-28 $8.91 $9.09 $8.73 $8.76 $8.76 439,216
2020-12-24 $8.93 $9.01 $8.75 $8.81 $8.81 259,969
2020-12-23 $9.09 $9.46 $8.80 $8.85 $8.85 680,711
2020-12-22 $8.38 $9.12 $8.32 $9.03 $9.03 722,266
2020-12-21 $8.32 $8.61 $8.06 $8.33 $8.33 715,026
2020-12-18 $7.59 $8.41 $7.59 $8.41 $8.41 2,300,307
2020-12-17 $7.52 $7.64 $7.47 $7.53 $7.53 642,163
2020-12-16 $7.47 $7.64 $7.38 $7.45 $7.45 440,807
2020-12-15 $7.40 $7.54 $7.29 $7.39 $7.39 372,308
2020-12-14 $7.55 $7.67 $7.36 $7.37 $7.37 797,719
2020-12-11 $7.37 $7.60 $7.37 $7.55 $7.55 338,648
2020-12-10 $7.28 $7.41 $7.12 $7.38 $7.38 433,038
2020-12-09 $7.66 $7.70 $7.26 $7.29 $7.29 607,842
2020-12-08 $7.55 $7.67 $7.43 $7.66 $7.66 608,913
2020-12-07 $7.55 $7.70 $7.36 $7.63 $7.63 553,589
2020-12-04 $7.24 $7.56 $7.19 $7.55 $7.55 593,447
2020-12-03 $7.22 $7.33 $7.16 $7.17 $7.17 480,038
2020-12-02 $7.13 $7.21 $6.98 $7.19 $7.19 430,131
2020-12-01 $7.28 $7.28 $7.08 $7.21 $7.21 331,656
2020-11-30 $7.23 $7.33 $7.09 $7.20 $7.20 790,588
2020-11-27 $7.18 $7.30 $7.15 $7.26 $7.26 240,107
2020-11-25 $7.16 $7.22 $7.07 $7.11 $7.11 500,685
2020-11-24 $7.34 $7.42 $7.09 $7.18 $7.18 561,150
2020-11-23 $7.28 $7.31 $7.10 $7.25 $7.25 692,463
2020-11-20 $7.10 $7.32 $7.05 $7.19 $7.19 615,443
2020-11-19 $7.12 $7.31 $7.07 $7.14 $7.14 714,898
2020-11-18 $6.89 $7.17 $6.88 $7.11 $7.11 728,901
2020-11-17 $6.84 $6.90 $6.73 $6.89 $6.89 547,442
2020-11-16 $6.93 $6.93 $6.73 $6.88 $6.88 577,009
2020-11-13 $6.90 $6.94 $6.65 $6.76 $6.76 495,172
2020-11-12 $6.70 $6.93 $6.63 $6.79 $6.79 462,000
2020-11-11 $6.70 $6.89 $6.58 $6.70 $6.70 1,171,951
2020-11-10 $7.50 $7.95 $6.61 $6.68 $6.68 1,899,677
2020-11-09 $6.93 $7.43 $6.92 $7.06 $7.06 882,268
2020-11-06 $7.18 $7.18 $6.66 $6.71 $6.71 608,914
2020-11-05 $6.91 $7.25 $6.89 $7.19 $7.19 855,889
2020-11-04 $6.63 $6.92 $6.63 $6.82 $6.82 451,689
2020-11-03 $6.31 $6.95 $6.30 $6.90 $6.90 623,442
2020-11-02 $6.13 $6.28 $6.09 $6.23 $6.23 357,340
2020-10-30 $6.54 $6.54 $6.05 $6.13 $6.13 477,628
2020-10-29 $6.32 $6.60 $6.19 $6.53 $6.53 565,070
2020-10-28 $6.26 $6.39 $6.10 $6.35 $6.35 481,080
2020-10-27 $6.37 $6.52 $6.33 $6.42 $6.42 248,894
2020-10-26 $6.41 $6.57 $6.25 $6.45 $6.45 541,625
2020-10-23 $6.51 $6.51 $6.31 $6.50 $6.50 193,386
2020-10-22 $6.25 $6.53 $6.21 $6.46 $6.46 494,480
2020-10-21 $6.58 $6.65 $6.24 $6.25 $6.25 361,383
2020-10-20 $6.86 $6.86 $6.58 $6.60 $6.60 282,722
2020-10-19 $6.88 $6.90 $6.67 $6.80 $6.80 588,417
2020-10-16 $6.72 $7.06 $6.71 $6.82 $6.82 1,208,930
2020-10-15 $6.55 $6.77 $6.50 $6.72 $6.72 489,717
2020-10-14 $6.80 $6.83 $6.52 $6.65 $6.65 562,102
2020-10-13 $6.69 $6.89 $6.67 $6.78 $6.78 519,070
2020-10-12 $6.56 $6.77 $6.53 $6.65 $6.65 448,999
2020-10-09 $6.36 $6.69 $6.35 $6.54 $6.54 537,816
2020-10-08 $6.37 $6.48 $6.27 $6.34 $6.34 396,296
2020-10-07 $6.10 $6.31 $6.02 $6.29 $6.29 529,316
2020-10-06 $6.08 $6.30 $6.05 $6.09 $6.09 439,998
2020-10-05 $5.87 $6.07 $5.87 $6.05 $6.05 289,065
2020-10-02 $5.78 $5.92 $5.76 $5.83 $5.83 439,129
2020-10-01 $5.90 $5.99 $5.88 $5.96 $5.96 257,973
2020-09-30 $5.88 $6.03 $5.79 $5.84 $5.84 288,866
2020-09-29 $5.92 $5.92 $5.77 $5.85 $5.85 614,347
2020-09-28 $5.78 $6.02 $5.67 $5.93 $5.93 596,572
2020-09-25 $5.43 $5.76 $5.43 $5.69 $5.69 511,004
2020-09-24 $5.89 $5.89 $5.41 $5.41 $5.41 756,746
2020-09-23 $5.94 $5.99 $5.82 $5.92 $5.92 641,641
2020-09-22 $5.97 $6.05 $5.81 $5.97 $5.97 430,654
2020-09-21 $6.14 $6.20 $5.77 $5.90 $5.90 734,463
2020-09-18 $5.85 $6.33 $5.75 $6.31 $6.31 2,055,742
2020-09-17 $5.63 $5.81 $5.58 $5.78 $5.78 580,699
2020-09-16 $5.66 $5.83 $5.57 $5.72 $5.72 521,110
2020-09-15 $5.62 $5.72 $5.59 $5.64 $5.64 393,515
2020-09-14 $5.49 $5.67 $5.42 $5.60 $5.60 538,555
2020-09-11 $5.60 $5.62 $5.34 $5.40 $5.40 536,316
2020-09-10 $5.51 $5.83 $5.51 $5.56 $5.56 889,006
2020-09-09 $5.60 $5.60 $5.34 $5.45 $5.45 669,714
2020-09-08 $5.63 $5.67 $5.33 $5.54 $5.54 740,620
2020-09-04 $5.91 $5.94 $5.24 $5.62 $5.62 1,367,257
2020-09-03 $6.16 $6.22 $5.80 $5.87 $5.87 947,971
2020-09-02 $6.09 $6.21 $5.98 $6.19 $6.19 1,021,531
2020-09-01 $6.01 $6.17 $6.00 $6.16 $6.16 725,379
2020-08-31 $6.11 $6.12 $5.95 $6.06 $6.06 744,391
2020-08-28 $6.01 $6.15 $5.92 $6.13 $6.13 957,751
2020-08-27 $6.10 $6.12 $5.96 $6.01 $6.01 651,557
2020-08-26 $6.10 $6.22 $6.06 $6.11 $6.11 749,344
2020-08-25 $6.13 $6.19 $5.94 $6.13 $6.13 997,116
2020-08-24 $6.31 $6.34 $6.11 $6.18 $6.18 693,840
2020-08-21 $6.35 $6.39 $6.20 $6.28 $6.28 535,811
2020-08-20 $6.23 $6.36 $6.17 $6.35 $6.35 541,924
2020-08-19 $6.22 $6.32 $6.18 $6.30 $6.30 821,266
2020-08-18 $6.19 $6.29 $6.07 $6.26 $6.26 1,287,333
2020-08-17 $6.23 $6.28 $6.03 $6.16 $6.16 781,271
2020-08-14 $6.27 $6.31 $6.06 $6.24 $6.24 945,659
2020-08-13 $6.13 $6.44 $6.13 $6.33 $6.33 1,307,541
2020-08-12 $6.05 $6.49 $6.05 $6.13 $6.13 2,444,733
2020-08-11 $5.92 $6.05 $5.82 $5.88 $5.88 1,606,739
2020-08-10 $6.07 $6.16 $5.83 $5.87 $5.87 1,305,799
2020-08-07 $6.00 $6.21 $5.83 $6.03 $6.03 1,867,793
2020-08-06 $7.10 $7.17 $5.77 $5.94 $5.94 4,644,325
2020-08-05 $7.75 $7.79 $7.43 $7.69 $7.69 1,683,896
2020-08-04 $7.55 $7.63 $7.37 $7.63 $7.63 847,919
2020-08-03 $7.32 $7.57 $7.12 $7.53 $7.53 1,103,996
2020-07-31 $6.96 $7.20 $6.81 $7.12 $7.12 1,143,149
2020-07-30 $6.70 $6.91 $6.57 $6.85 $6.85 577,283
2020-07-29 $6.47 $6.79 $6.35 $6.73 $6.73 755,881
2020-07-28 $6.36 $6.50 $6.35 $6.41 $6.41 587,751
2020-07-27 $6.25 $6.43 $6.25 $6.41 $6.41 429,193
2020-07-24 $6.41 $6.42 $6.20 $6.23 $6.23 592,389
2020-07-23 $6.25 $6.61 $6.21 $6.41 $6.41 822,486
2020-07-22 $6.45 $6.56 $6.25 $6.31 $6.31 1,091,660
2020-07-21 $6.60 $6.87 $6.45 $6.46 $6.46 1,336,948
2020-07-20 $6.70 $6.73 $6.28 $6.48 $6.48 1,372,476
2020-07-17 $6.24 $6.72 $6.10 $6.71 $6.71 2,736,400
2020-07-16 $6.32 $6.32 $5.97 $6.24 $6.24 2,182,500
2020-07-15 $6.28 $6.43 $6.13 $6.41 $6.41 1,169,800
2020-07-14 $6.19 $6.37 $6.11 $6.18 $6.18 816,300
2020-07-13 $6.96 $6.98 $6.10 $6.18 $6.18 2,238,300
2020-07-10 $6.93 $7.05 $6.79 $6.93 $6.93 479,600
2020-07-09 $6.75 $6.98 $6.66 $6.93 $6.93 798,900
2020-07-08 $6.73 $6.81 $6.60 $6.76 $6.76 762,100
2020-07-07 $6.91 $6.98 $6.71 $6.73 $6.73 562,900
2020-07-06 $7.12 $7.12 $6.89 $6.98 $6.98 489,900
2020-07-02 $7.17 $7.23 $6.88 $6.95 $6.95 567,300
2020-07-01 $6.92 $7.05 $6.83 $7.02 $7.02 745,800
2020-06-30 $6.68 $6.98 $6.52 $6.90 $6.90 902,500
2020-06-29 $6.37 $6.80 $6.25 $6.66 $6.66 1,017,700
2020-06-26 $6.29 $6.63 $6.20 $6.20 $6.20 1,177,631
2020-06-25 $6.45 $6.59 $6.34 $6.40 $6.40 919,075
2020-06-24 $6.78 $6.84 $6.41 $6.56 $6.56 576,930
2020-06-23 $6.92 $7.08 $6.86 $6.87 $6.87 854,812
2020-06-22 $7.18 $7.27 $6.75 $6.94 $6.94 926,212
2020-06-19 $7.05 $7.42 $6.95 $7.20 $7.20 1,870,585
2020-06-18 $6.94 $7.07 $6.84 $6.96 $6.96 628,868
2020-06-17 $7.15 $7.32 $6.98 $7.05 $7.05 652,419
2020-06-16 $6.75 $7.22 $6.69 $7.08 $7.08 822,226
2020-06-15 $6.31 $6.72 $6.19 $6.54 $6.54 690,331
2020-06-12 $6.55 $6.74 $6.25 $6.48 $6.48 806,647
2020-06-11 $6.90 $6.94 $6.31 $6.32 $6.32 1,051,850
2020-06-10 $7.52 $7.62 $7.11 $7.21 $7.21 858,351
2020-06-09 $7.46 $7.74 $7.41 $7.50 $7.50 618,834
2020-06-08 $7.44 $7.71 $7.37 $7.67 $7.67 582,507
2020-06-05 $7.33 $7.57 $7.28 $7.36 $7.36 951,919
2020-06-04 $7.29 $7.36 $7.15 $7.28 $7.28 634,793
2020-06-03 $7.15 $7.48 $7.05 $7.35 $7.35 895,254
2020-06-02 $7.07 $7.35 $6.93 $7.07 $7.07 1,092,356
2020-06-01 $6.73 $7.17 $6.69 $7.04 $7.04 956,706
2020-05-29 $6.44 $6.79 $6.27 $6.72 $6.72 1,044,703
2020-05-28 $6.79 $6.92 $6.43 $6.48 $6.48 1,242,263
2020-05-27 $6.31 $6.81 $6.21 $6.77 $6.77 1,606,479
2020-05-26 $6.39 $6.53 $6.15 $6.16 $6.16 904,168
2020-05-22 $6.15 $6.26 $6.07 $6.23 $6.23 897,733
2020-05-21 $5.98 $6.30 $5.86 $6.17 $6.17 1,361,181
2020-05-20 $5.72 $6.06 $5.71 $6.03 $6.03 1,101,390
2020-05-19 $5.55 $5.87 $5.45 $5.61 $5.61 834,525
2020-05-18 $5.51 $5.77 $5.46 $5.51 $5.51 940,131
2020-05-15 $5.51 $5.65 $5.28 $5.33 $5.33 1,181,387
2020-05-14 $5.25 $5.71 $5.20 $5.66 $5.66 1,375,074
2020-05-13 $5.89 $5.89 $5.07 $5.09 $5.09 1,322,925
2020-05-12 $6.27 $6.32 $5.93 $5.94 $5.94 1,002,233
2020-05-11 $6.22 $6.42 $6.03 $6.23 $6.23 1,057,548
2020-05-08 $6.88 $6.88 $6.24 $6.35 $6.35 1,221,168
2020-05-07 $6.05 $6.77 $6.00 $6.77 $6.77 2,083,357
2020-05-06 $5.42 $5.85 $5.33 $5.81 $5.81 1,168,300
2020-05-05 $5.35 $5.57 $5.33 $5.38 $5.38 658,802
2020-05-04 $5.06 $5.34 $4.91 $5.32 $5.32 747,870
2020-05-01 $5.31 $5.40 $4.98 $5.23 $5.23 954,647
2020-04-30 $5.63 $5.66 $5.22 $5.48 $5.48 1,661,455
2020-04-29 $5.78 $5.94 $5.64 $5.65 $5.65 1,037,812
2020-04-28 $5.85 $5.99 $5.54 $5.62 $5.62 897,374
2020-04-27 $5.41 $5.78 $5.36 $5.68 $5.68 897,800
2020-04-24 $5.28 $5.43 $5.12 $5.39 $5.39 720,246
2020-04-23 $5.01 $5.44 $4.92 $5.26 $5.26 2,402,663
2020-04-22 $5.78 $5.78 $4.92 $4.95 $4.95 1,797,195
2020-04-21 $6.40 $6.40 $5.35 $5.53 $5.53 2,138,136
2020-04-20 $6.25 $6.73 $6.12 $6.47 $6.47 1,149,371
2020-04-17 $6.53 $7.05 $6.28 $6.35 $6.35 3,611,843
2020-04-16 $6.09 $6.34 $5.75 $6.21 $6.21 2,822,815
2020-04-15 $5.89 $6.38 $5.85 $5.98 $5.98 2,086,480
2020-04-14 $5.52 $6.21 $5.45 $5.97 $5.97 2,414,706
2020-04-13 $5.31 $5.49 $5.11 $5.38 $5.38 856,350
2020-04-09 $5.43 $5.75 $4.88 $5.06 $5.06 1,800,248
2020-04-08 $4.63 $5.07 $4.48 $5.02 $5.02 1,977,840
2020-04-07 $4.28 $4.69 $4.14 $4.38 $4.38 927,427
2020-04-06 $3.47 $4.07 $3.43 $4.01 $4.01 1,009,096
2020-04-03 $3.54 $3.76 $3.28 $3.31 $3.31 879,868
2020-04-02 $3.83 $4.09 $3.50 $3.61 $3.61 613,295
2020-04-01 $4.11 $4.16 $3.80 $3.82 $3.82 539,510
2020-03-31 $4.60 $4.69 $4.10 $4.31 $4.31 1,057,194
2020-03-30 $4.83 $4.87 $4.44 $4.64 $4.64 1,212,033
2020-03-27 $4.49 $4.71 $4.10 $4.60 $4.60 1,146,962
2020-03-26 $4.06 $4.53 $3.88 $4.51 $4.51 1,668,497
2020-03-25 $3.75 $4.26 $3.74 $4.00 $4.00 1,533,040
2020-03-24 $3.50 $3.69 $3.43 $3.69 $3.69 949,142
2020-03-23 $3.57 $3.57 $3.15 $3.23 $3.23 1,243,934
2020-03-20 $3.38 $3.73 $3.31 $3.55 $3.55 1,219,062
2020-03-19 $3.03 $3.44 $2.84 $3.32 $3.32 1,140,022
2020-03-18 $3.80 $3.84 $3.02 $3.03 $3.03 896,386
2020-03-17 $4.23 $4.23 $3.86 $3.92 $3.92 1,017,930
2020-03-16 $4.50 $4.52 $3.99 $4.24 $4.24 995,760
2020-03-13 $5.21 $5.39 $4.58 $4.73 $4.73 903,104
2020-03-12 $5.48 $5.56 $4.88 $4.88 $4.88 769,963
2020-03-11 $6.73 $6.85 $5.90 $5.99 $5.99 994,691
2020-03-10 $6.97 $7.03 $6.74 $6.91 $6.91 527,161
2020-03-09 $6.79 $7.07 $6.48 $6.73 $6.73 706,598
2020-03-06 $7.81 $7.82 $7.32 $7.49 $7.49 716,876
2020-03-05 $8.05 $8.32 $7.94 $8.03 $8.03 674,559
2020-03-04 $8.01 $8.29 $7.94 $8.27 $8.27 424,732
2020-03-03 $8.18 $8.42 $7.83 $7.89 $7.89 484,630
2020-03-02 $7.89 $8.26 $7.73 $8.15 $8.15 569,693
2020-02-28 $7.46 $7.99 $7.38 $7.88 $7.88 879,678
2020-02-27 $8.43 $8.51 $8.00 $8.00 $8.00 1,164,979
2020-02-26 $8.79 $9.20 $8.63 $8.73 $8.73 1,254,340
2020-02-25 $9.05 $9.13 $8.67 $8.76 $8.76 917,397
2020-02-24 $8.52 $9.24 $8.50 $9.05 $9.05 1,315,617
2020-02-21 $8.74 $9.29 $8.39 $8.92 $8.92 2,403,985
2020-02-20 $7.74 $8.08 $7.66 $7.99 $7.99 627,511
2020-02-19 $7.36 $7.77 $7.34 $7.74 $7.74 537,260
2020-02-18 $7.20 $7.37 $7.13 $7.34 $7.34 329,348
2020-02-14 $7.13 $7.26 $7.11 $7.20 $7.20 282,091
2020-02-13 $7.23 $7.31 $7.15 $7.16 $7.16 314,453
2020-02-12 $7.38 $7.40 $7.11 $7.29 $7.29 358,612
2020-02-11 $7.64 $7.85 $7.32 $7.35 $7.35 491,706
2020-02-10 $7.31 $7.63 $7.18 $7.61 $7.61 316,079
2020-02-07 $7.36 $7.43 $7.26 $7.32 $7.32 588,500
2020-02-06 $7.25 $7.46 $7.21 $7.42 $7.42 388,352
2020-02-05 $7.15 $7.25 $7.00 $7.24 $7.24 415,064
2020-02-04 $7.03 $7.17 $6.96 $7.07 $7.07 327,679
2020-02-03 $6.81 $6.91 $6.74 $6.91 $6.91 451,106
2020-01-31 $6.95 $7.02 $6.71 $6.75 $6.75 567,995
2020-01-30 $6.84 $6.97 $6.84 $6.94 $6.94 402,058
2020-01-29 $6.89 $6.97 $6.85 $6.87 $6.87 635,196
2020-01-28 $6.76 $6.89 $6.74 $6.86 $6.86 319,480
2020-01-27 $6.84 $6.94 $6.65 $6.75 $6.75 828,388
2020-01-24 $7.26 $7.29 $7.00 $7.06 $7.06 485,538
2020-01-23 $7.16 $7.34 $6.93 $7.25 $7.25 465,405
2020-01-22 $7.69 $7.73 $7.22 $7.24 $7.24 510,361
2020-01-21 $7.79 $7.82 $7.66 $7.67 $7.67 620,004
2020-01-17 $8.11 $8.11 $7.66 $7.81 $7.81 771,823
2020-01-16 $7.84 $8.12 $7.84 $8.04 $8.04 913,324
2020-01-15 $7.90 $8.05 $7.69 $7.76 $7.76 550,947
2020-01-14 $7.81 $7.93 $7.74 $7.89 $7.89 645,046
2020-01-13 $7.73 $7.96 $7.70 $7.85 $7.85 525,162
2020-01-10 $7.76 $7.85 $7.68 $7.72 $7.72 464,020
2020-01-09 $7.58 $7.76 $7.53 $7.73 $7.73 820,116
2020-01-08 $7.41 $7.72 $7.38 $7.51 $7.51 598,729
2020-01-07 $7.35 $7.54 $7.21 $7.39 $7.39 680,475
2020-01-06 $6.91 $7.40 $6.77 $7.32 $7.32 758,432
2020-01-03 $6.75 $6.87 $6.75 $6.84 $6.84 220,804
2020-01-02 $6.84 $6.93 $6.78 $6.84 $6.84 176,345
2019-12-31 $6.77 $6.85 $6.72 $6.78 $6.78 387,450
2019-12-30 $6.77 $6.80 $6.63 $6.77 $6.77 236,539
2019-12-27 $6.86 $6.86 $6.66 $6.80 $6.80 274,861
2019-12-26 $6.99 $7.09 $6.77 $6.81 $6.81 470,289
2019-12-24 $7.10 $7.10 $6.88 $7.01 $7.01 353,574
2019-12-23 $6.80 $7.17 $6.72 $7.15 $7.15 559,419
2019-12-20 $6.72 $6.79 $6.65 $6.76 $6.76 1,145,991
2019-12-19 $6.46 $6.74 $6.41 $6.69 $6.69 1,075,870
2019-12-18 $6.51 $6.56 $6.44 $6.49 $6.49 535,990
2019-12-17 $6.55 $6.57 $6.45 $6.50 $6.50 376,313
2019-12-16 $6.63 $6.69 $6.54 $6.59 $6.59 405,634
2019-12-13 $6.57 $6.70 $6.55 $6.63 $6.63 317,316
2019-12-12 $6.40 $6.61 $6.35 $6.57 $6.57 445,579
2019-12-11 $6.50 $6.50 $6.30 $6.39 $6.39 435,619
2019-12-10 $6.66 $6.68 $6.48 $6.56 $6.56 349,657
2019-12-09 $6.94 $6.99 $6.70 $6.72 $6.72 504,895
2019-12-06 $7.16 $7.17 $6.83 $6.97 $6.97 637,412
2019-12-05 $7.40 $7.40 $7.07 $7.11 $7.11 667,083
2019-12-04 $7.58 $7.75 $7.37 $7.41 $7.41 397,634
2019-12-03 $7.25 $7.53 $7.13 $7.52 $7.52 599,322
2019-12-02 $7.56 $7.56 $7.32 $7.40 $7.40 471,190
2019-11-29 $7.48 $7.58 $7.41 $7.54 $7.54 189,462
2019-11-27 $7.42 $7.53 $7.38 $7.52 $7.52 253,676
2019-11-26 $7.40 $7.46 $7.34 $7.41 $7.41 284,745
2019-11-25 $7.34 $7.47 $7.31 $7.39 $7.39 541,719
2019-11-22 $7.34 $7.39 $7.27 $7.34 $7.34 158,251
2019-11-21 $7.32 $7.36 $7.16 $7.31 $7.31 266,729
2019-11-20 $7.22 $7.47 $7.22 $7.30 $7.30 485,513
2019-11-19 $7.16 $7.34 $7.13 $7.30 $7.30 518,226
2019-11-18 $7.21 $7.25 $7.09 $7.12 $7.12 507,809
2019-11-15 $7.15 $7.23 $7.08 $7.20 $7.20 371,848
2019-11-14 $7.10 $7.18 $7.07 $7.14 $7.14 374,421
2019-11-13 $7.25 $7.28 $7.06 $7.10 $7.10 505,481
2019-11-12 $7.11 $7.24 $7.10 $7.21 $7.21 475,257
2019-11-11 $6.95 $7.18 $6.90 $7.10 $7.10 672,762
2019-11-08 $6.73 $7.04 $6.69 $6.95 $6.95 575,358
2019-11-07 $6.66 $6.74 $6.47 $6.69 $6.69 692,402
2019-11-06 $6.73 $6.74 $6.58 $6.59 $6.59 415,115
2019-11-05 $6.79 $6.84 $6.58 $6.69 $6.69 536,788
2019-11-04 $6.81 $6.88 $6.69 $6.81 $6.81 621,896
2019-11-01 $6.53 $6.71 $6.34 $6.71 $6.71 987,970
2019-10-31 $7.10 $7.24 $6.38 $6.61 $6.61 3,072,817
2019-10-30 $7.00 $7.11 $6.81 $7.10 $7.10 738,960
2019-10-29 $6.73 $7.04 $6.71 $7.00 $7.00 665,251
2019-10-28 $6.58 $6.84 $6.58 $6.81 $6.81 570,482
2019-10-25 $6.64 $6.66 $6.52 $6.53 $6.53 374,858
2019-10-24 $6.44 $6.71 $6.37 $6.71 $6.71 458,857
2019-10-23 $6.32 $6.57 $6.28 $6.37 $6.37 883,413
2019-10-22 $6.42 $6.52 $6.25 $6.34 $6.34 738,140
2019-10-21 $6.44 $6.50 $6.28 $6.45 $6.45 388,878
2019-10-18 $6.60 $6.61 $6.32 $6.41 $6.41 781,474
2019-10-17 $6.66 $6.75 $6.59 $6.65 $6.65 439,501
2019-10-16 $6.90 $6.90 $6.54 $6.65 $6.65 783,427
2019-10-15 $6.77 $6.87 $6.66 $6.87 $6.87 401,302
2019-10-14 $7.00 $7.04 $6.72 $6.75 $6.75 437,788
2019-10-11 $6.91 $7.13 $6.91 $7.05 $7.05 550,732
2019-10-10 $6.85 $6.93 $6.74 $6.83 $6.83 442,234
2019-10-09 $7.06 $7.06 $6.81 $6.85 $6.85 403,726
2019-10-08 $7.11 $7.20 $6.92 $6.98 $6.98 412,581
2019-10-07 $7.17 $7.25 $7.07 $7.19 $7.19 387,877
2019-10-04 $7.03 $7.16 $6.97 $7.16 $7.16 322,105
2019-10-03 $6.83 $7.00 $6.67 $7.00 $7.00 493,041
2019-10-02 $7.07 $7.12 $6.80 $6.86 $6.86 442,632
2019-10-01 $7.30 $7.39 $7.00 $7.15 $7.15 410,868
2019-09-30 $7.23 $7.28 $6.91 $7.24 $7.24 1,048,906
2019-09-27 $7.41 $7.46 $7.15 $7.17 $7.17 552,720
2019-09-26 $7.36 $7.46 $7.15 $7.43 $7.43 580,950
2019-09-25 $7.42 $7.46 $7.11 $7.36 $7.36 496,108
2019-09-24 $7.69 $7.72 $7.34 $7.45 $7.45 661,961
2019-09-23 $7.84 $7.86 $7.42 $7.68 $7.68 906,250
2019-09-20 $7.85 $8.04 $7.78 $7.90 $7.90 976,631
2019-09-19 $7.76 $7.88 $7.67 $7.87 $7.87 540,179
2019-09-18 $7.79 $7.79 $7.47 $7.70 $7.70 965,134
2019-09-17 $7.91 $8.01 $7.63 $7.69 $7.69 518,948
2019-09-16 $7.88 $8.03 $7.77 $7.91 $7.91 397,419
2019-09-13 $7.95 $8.08 $7.82 $7.86 $7.86 666,704
2019-09-12 $7.66 $7.94 $7.61 $7.93 $7.93 670,057
2019-09-11 $7.27 $7.67 $7.27 $7.66 $7.66 608,067
2019-09-10 $7.36 $7.37 $7.18 $7.28 $7.28 616,125
2019-09-09 $7.45 $7.49 $7.12 $7.45 $7.45 765,240
2019-09-06 $7.57 $7.72 $7.41 $7.43 $7.43 544,873
2019-09-05 $7.48 $7.58 $7.27 $7.56 $7.56 497,357
2019-09-04 $7.45 $7.51 $7.17 $7.45 $7.45 474,345
2019-09-03 $7.35 $7.55 $7.28 $7.40 $7.40 489,877
2019-08-30 $7.34 $7.52 $7.18 $7.35 $7.35 1,142,135
2019-08-29 $7.10 $7.44 $7.10 $7.31 $7.31 540,104
2019-08-28 $7.22 $7.32 $7.02 $7.05 $7.05 801,933
2019-08-27 $7.55 $7.56 $7.22 $7.29 $7.29 507,513
2019-08-26 $7.56 $7.58 $7.42 $7.50 $7.50 240,539
2019-08-23 $7.68 $7.76 $7.48 $7.51 $7.51 464,595
2019-08-22 $7.92 $7.99 $7.63 $7.72 $7.72 369,591
2019-08-21 $7.60 $7.85 $7.37 $7.82 $7.82 766,621
2019-08-20 $7.66 $7.69 $7.52 $7.57 $7.57 638,391
2019-08-19 $7.81 $7.90 $7.68 $7.68 $7.68 460,743
2019-08-16 $7.73 $7.82 $7.63 $7.74 $7.74 329,934
2019-08-15 $7.89 $7.93 $7.67 $7.71 $7.71 381,995
2019-08-14 $8.07 $8.07 $7.71 $7.93 $7.93 795,536
2019-08-13 $8.00 $8.27 $7.96 $8.11 $8.11 701,375
2019-08-12 $8.14 $8.28 $7.97 $8.04 $8.04 893,459
2019-08-09 $8.34 $8.40 $8.03 $8.11 $8.11 537,571
2019-08-08 $8.34 $8.43 $8.10 $8.38 $8.38 599,935
2019-08-07 $8.00 $8.57 $7.97 $8.28 $8.28 842,114
2019-08-06 $8.65 $8.73 $7.95 $8.10 $8.10 1,288,669
2019-08-05 $8.90 $8.95 $8.16 $8.35 $8.35 1,158,515
2019-08-02 $9.89 $10.16 $8.12 $9.15 $9.15 2,016,716
2019-08-01 $9.09 $9.59 $9.07 $9.33 $9.33 1,478,156
2019-07-31 $8.84 $9.17 $8.79 $9.11 $9.11 940,733
2019-07-30 $8.68 $8.95 $8.64 $8.80 $8.80 641,063
2019-07-29 $8.92 $9.07 $8.54 $8.77 $8.77 952,585
2019-07-26 $8.76 $8.93 $8.70 $8.92 $8.92 654,247
2019-07-25 $8.97 $9.08 $8.64 $8.69 $8.69 519,573
2019-07-24 $8.88 $9.06 $8.67 $8.97 $8.97 542,801
2019-07-23 $8.85 $8.94 $8.52 $8.91 $8.91 770,321
2019-07-22 $9.22 $9.32 $8.80 $8.83 $8.83 849,595
2019-07-19 $9.45 $9.55 $9.20 $9.21 $9.21 646,258
2019-07-18 $9.60 $9.62 $8.94 $9.37 $9.37 1,101,874
2019-07-17 $9.72 $9.74 $9.60 $9.63 $9.63 531,999
2019-07-16 $9.91 $9.96 $9.65 $9.68 $9.68 477,093
2019-07-15 $10.12 $10.24 $9.85 $9.95 $9.95 451,527
2019-07-12 $10.32 $10.51 $10.02 $10.08 $10.08 1,031,497
2019-07-11 $10.17 $10.39 $9.75 $10.38 $10.38 1,230,781
2019-07-10 $10.09 $10.27 $9.82 $9.99 $9.99 821,929
2019-07-09 $10.20 $10.29 $9.83 $10.08 $10.08 605,053
2019-07-08 $9.65 $10.20 $9.58 $10.18 $10.18 893,124
2019-07-05 $9.74 $9.88 $9.50 $9.70 $9.70 526,247
2019-07-03 $9.59 $9.74 $9.51 $9.64 $9.64 264,783
2019-07-02 $9.42 $9.56 $9.34 $9.55 $9.55 567,338
2019-07-01 $9.24 $9.61 $9.24 $9.42 $9.42 972,479
2019-06-28 $8.94 $9.19 $8.85 $9.09 $9.09 1,211,824
2019-06-27 $8.98 $9.11 $8.77 $8.87 $8.87 581,875
2019-06-26 $9.27 $9.40 $8.90 $8.93 $8.93 416,472
2019-06-25 $9.52 $9.53 $9.19 $9.24 $9.24 603,092
2019-06-24 $9.72 $9.80 $9.44 $9.56 $9.56 419,423
2019-06-21 $9.94 $9.97 $9.52 $9.60 $9.60 1,357,834
2019-06-20 $10.16 $10.35 $9.89 $9.99 $9.99 753,421
2019-06-19 $9.74 $10.08 $9.74 $10.03 $10.03 572,913
2019-06-18 $9.66 $9.84 $9.61 $9.70 $9.70 694,185
2019-06-17 $9.36 $9.94 $9.34 $9.61 $9.61 1,075,953
2019-06-14 $9.39 $9.47 $9.31 $9.38 $9.38 494,596
2019-06-13 $9.12 $9.41 $9.07 $9.39 $9.39 939,278
2019-06-12 $8.57 $9.17 $8.55 $9.10 $9.10 996,519
2019-06-11 $8.66 $8.77 $8.46 $8.57 $8.57 644,555
2019-06-10 $8.65 $8.92 $8.65 $8.69 $8.69 541,135
2019-06-07 $8.70 $8.80 $8.51 $8.61 $8.61 438,398
2019-06-06 $8.89 $8.89 $8.62 $8.67 $8.67 467,453
2019-06-05 $8.89 $9.01 $8.72 $8.93 $8.93 630,989
2019-06-04 $8.77 $8.94 $8.60 $8.83 $8.83 520,073
2019-06-03 $8.92 $9.04 $8.67 $8.74 $8.74 615,140
2019-05-31 $9.10 $9.10 $8.90 $8.96 $8.96 537,204
2019-05-30 $9.40 $9.45 $9.03 $9.20 $9.20 685,963
2019-05-29 $9.51 $9.57 $9.34 $9.36 $9.36 575,997
2019-05-28 $9.35 $9.75 $9.35 $9.57 $9.57 755,586
2019-05-24 $9.25 $9.52 $9.20 $9.44 $9.44 774,094
2019-05-23 $9.36 $9.45 $9.16 $9.25 $9.25 875,152
2019-05-22 $9.25 $9.44 $9.21 $9.27 $9.27 1,410,699
2019-05-21 $9.27 $9.44 $9.22 $9.28 $9.28 1,367,536
2019-05-20 $8.86 $9.38 $8.76 $9.21 $9.21 1,404,008
2019-05-17 $9.13 $9.27 $8.73 $8.97 $8.97 1,326,407
2019-05-16 $9.31 $9.50 $9.23 $9.25 $9.25 1,821,994
2019-05-15 $9.44 $9.69 $9.28 $9.32 $9.32 962,818
2019-05-14 $9.67 $9.78 $9.45 $9.54 $9.54 1,025,291
2019-05-13 $10.20 $10.20 $9.50 $9.61 $9.61 1,439,242
2019-05-10 $10.62 $10.63 $10.24 $10.49 $10.49 1,082,808
2019-05-09 $10.29 $10.82 $10.23 $10.61 $10.61 1,137,527
2019-05-08 $10.23 $10.46 $9.90 $10.42 $10.42 1,892,365
2019-05-07 $10.40 $10.73 $10.07 $10.27 $10.27 1,707,423
2019-05-06 $10.80 $11.05 $10.35 $10.45 $10.45 3,011,990
2019-05-03 $10.07 $11.15 $9.60 $11.08 $11.08 7,906,742
2019-05-02 $8.29 $8.37 $8.08 $8.23 $8.23 1,332,268
2019-05-01 $8.29 $8.38 $8.09 $8.29 $8.29 988,064
2019-04-30 $8.09 $8.35 $8.07 $8.15 $8.15 1,545,602
2019-04-29 $7.66 $8.16 $7.63 $7.92 $7.92 827,649
2019-04-26 $7.60 $7.71 $7.44 $7.62 $7.62 1,424,294
2019-04-25 $7.29 $7.61 $7.23 $7.60 $7.60 687,805
2019-04-24 $7.37 $7.42 $7.22 $7.27 $7.27 1,196,748
2019-04-23 $7.39 $7.49 $7.30 $7.33 $7.33 535,566
2019-04-22 $7.47 $7.50 $7.14 $7.36 $7.36 522,630
2019-04-18 $7.77 $7.86 $7.46 $7.47 $7.47 689,948
2019-04-17 $7.87 $7.88 $7.57 $7.79 $7.79 900,489
2019-04-16 $7.51 $7.78 $7.45 $7.73 $7.73 965,069
2019-04-15 $7.61 $7.67 $7.41 $7.53 $7.53 1,127,798
2019-04-12 $7.47 $7.79 $7.46 $7.58 $7.58 759,831
2019-04-11 $7.38 $7.45 $7.24 $7.44 $7.44 357,745
2019-04-10 $7.29 $7.41 $7.27 $7.34 $7.34 1,215,683
2019-04-09 $7.17 $7.29 $7.14 $7.25 $7.25 571,822
2019-04-08 $7.08 $7.19 $6.88 $7.11 $7.11 1,419,139
2019-04-05 $6.84 $7.08 $6.79 $6.85 $6.85 639,483
2019-04-04 $6.86 $6.93 $6.75 $6.81 $6.81 302,347
2019-04-03 $6.82 $6.93 $6.79 $6.89 $6.89 1,061,060
2019-04-02 $6.80 $6.86 $6.66 $6.80 $6.80 252,354
2019-04-01 $6.96 $7.02 $6.76 $6.79 $6.79 548,675
2019-03-29 $6.71 $6.92 $6.62 $6.88 $6.88 528,545
2019-03-28 $6.67 $6.76 $6.63 $6.64 $6.64 222,355
2019-03-27 $6.71 $6.76 $6.57 $6.66 $6.66 293,342
2019-03-26 $6.76 $6.82 $6.66 $6.74 $6.74 504,855
2019-03-25 $6.65 $6.76 $6.53 $6.71 $6.71 294,575
2019-03-22 $6.86 $6.90 $6.60 $6.66 $6.66 416,816
2019-03-21 $6.70 $6.91 $6.70 $6.90 $6.90 341,830
2019-03-20 $6.70 $6.85 $6.65 $6.71 $6.71 625,719
2019-03-19 $6.95 $7.05 $6.70 $6.74 $6.74 529,090
2019-03-18 $6.95 $6.99 $6.85 $6.89 $6.89 346,399
2019-03-15 $6.97 $7.00 $6.80 $6.96 $6.96 1,103,878
2019-03-14 $7.04 $7.10 $6.93 $6.95 $6.95 274,452
2019-03-13 $6.99 $7.10 $6.91 $7.04 $7.04 414,543
2019-03-12 $7.22 $7.22 $6.97 $7.00 $7.00 719,997
2019-03-11 $7.20 $7.35 $7.03 $7.18 $7.18 681,908
2019-03-08 $7.11 $7.23 $7.03 $7.15 $7.15 431,766
2019-03-07 $7.14 $7.28 $7.06 $7.15 $7.15 443,310
2019-03-06 $7.35 $7.38 $7.11 $7.17 $7.17 508,144
2019-03-05 $7.33 $7.38 $7.16 $7.31 $7.31 996,580
2019-03-04 $7.56 $7.90 $6.98 $7.30 $7.30 1,165,663
2019-03-01 $8.75 $8.81 $7.33 $7.54 $7.54 1,792,883
2019-02-28 $8.75 $9.07 $8.70 $9.03 $9.03 735,352
2019-02-27 $8.54 $8.72 $8.46 $8.71 $8.71 460,580
2019-02-26 $8.67 $8.68 $8.48 $8.53 $8.53 635,850
2019-02-25 $8.92 $8.95 $8.64 $8.67 $8.67 484,839
2019-02-22 $8.59 $8.98 $8.57 $8.86 $8.86 604,333
2019-02-21 $8.41 $8.69 $8.41 $8.60 $8.60 414,410
2019-02-20 $8.51 $8.64 $8.36 $8.42 $8.42 405,002
2019-02-19 $8.34 $8.56 $8.30 $8.47 $8.47 765,437
2019-02-15 $8.30 $8.45 $8.23 $8.30 $8.30 381,604
2019-02-14 $8.33 $8.35 $8.23 $8.31 $8.31 296,411
2019-02-13 $8.30 $8.34 $8.20 $8.25 $8.25 406,453
2019-02-12 $8.43 $8.60 $8.10 $8.22 $8.22 785,490
2019-02-11 $8.50 $8.50 $8.12 $8.31 $8.31 878,898
2019-02-08 $7.71 $8.31 $7.61 $8.29 $8.29 1,410,656
2019-02-07 $7.78 $7.83 $7.48 $7.68 $7.68 382,219
2019-02-06 $7.64 $7.83 $7.58 $7.77 $7.77 447,111
2019-02-05 $7.74 $7.83 $7.51 $7.60 $7.60 489,832
2019-02-04 $7.14 $7.56 $7.13 $7.53 $7.53 453,355
2019-02-01 $7.14 $7.20 $7.07 $7.10 $7.10 318,344
2019-01-31 $7.36 $7.48 $7.01 $7.12 $7.12 622,656
2019-01-30 $7.22 $7.67 $7.22 $7.33 $7.33 900,231
2019-01-29 $6.91 $7.33 $6.85 $7.16 $7.16 945,892
2019-01-28 $6.76 $7.00 $6.73 $6.93 $6.93 384,189
2019-01-25 $6.73 $6.84 $6.60 $6.79 $6.79 320,270
2019-01-24 $6.33 $6.79 $6.33 $6.72 $6.72 319,019
2019-01-23 $6.28 $6.38 $6.26 $6.35 $6.35 300,067
2019-01-22 $6.35 $6.35 $6.20 $6.25 $6.25 370,976
2019-01-18 $6.23 $6.49 $6.17 $6.19 $6.19 439,004
2019-01-17 $6.00 $6.23 $5.99 $6.16 $6.16 566,628
2019-01-16 $5.94 $6.13 $5.86 $6.09 $6.09 296,993
2019-01-15 $5.90 $6.27 $5.34 $5.89 $5.89 407,945
2019-01-14 $6.11 $6.11 $5.96 $5.97 $5.97 154,489
2019-01-11 $6.10 $6.22 $6.07 $6.13 $6.13 139,311
2019-01-10 $6.18 $6.28 $6.08 $6.14 $6.14 197,311
2019-01-09 $6.35 $6.40 $6.14 $6.20 $6.20 120,152
2019-01-08 $6.08 $6.37 $6.05 $6.34 $6.34 297,599
2019-01-07 $6.05 $6.08 $6.00 $6.02 $6.02 307,430
2019-01-04 $5.96 $6.04 $5.92 $5.96 $5.96 202,770
2019-01-03 $5.82 $6.01 $5.77 $5.89 $5.89 216,404
2019-01-02 $5.72 $5.90 $5.66 $5.84 $5.84 356,695
2018-12-31 $5.65 $5.83 $5.65 $5.73 $5.73 247,842
2018-12-28 $5.39 $5.72 $5.35 $5.60 $5.60 403,211
2018-12-27 $5.40 $5.50 $5.25 $5.36 $5.36 389,142
2018-12-26 $5.40 $5.54 $5.29 $5.43 $5.43 505,355
2018-12-24 $5.49 $5.56 $5.40 $5.40 $5.40 144,516
2018-12-21 $5.63 $5.69 $5.39 $5.52 $5.52 811,024
2018-12-20 $5.80 $5.86 $5.52 $5.63 $5.63 218,323
2018-12-19 $5.90 $5.98 $5.71 $5.79 $5.79 237,583
2018-12-18 $5.94 $6.09 $5.85 $5.87 $5.87 289,731
2018-12-17 $6.20 $6.27 $5.88 $5.90 $5.90 344,197
2018-12-14 $6.25 $6.34 $6.17 $6.25 $6.25 243,189
2018-12-13 $6.40 $6.49 $6.25 $6.28 $6.28 201,899
2018-12-12 $6.17 $6.40 $6.13 $6.36 $6.36 453,130
2018-12-11 $6.25 $6.35 $6.04 $6.10 $6.10 186,847
2018-12-10 $6.20 $6.30 $6.13 $6.21 $6.21 124,415
2018-12-07 $6.20 $6.44 $6.19 $6.24 $6.24 291,913
2018-12-06 $6.18 $6.28 $6.11 $6.19 $6.19 267,972
2018-12-04 $6.41 $6.48 $6.22 $6.26 $6.26 207,532
2018-12-03 $6.70 $6.70 $6.38 $6.43 $6.43 216,390
2018-11-30 $6.81 $6.92 $6.65 $6.66 $6.66 230,654
2018-11-29 $6.66 $6.96 $6.61 $6.80 $6.80 268,135
2018-11-28 $6.24 $6.65 $6.23 $6.56 $6.56 247,275
2018-11-27 $6.27 $6.30 $6.21 $6.22 $6.22 127,015
2018-11-26 $6.31 $6.40 $6.23 $6.33 $6.33 181,098
2018-11-23 $6.24 $6.48 $6.24 $6.33 $6.33 78,383
2018-11-21 $6.35 $6.42 $6.19 $6.31 $6.31 145,145
2018-11-20 $6.37 $6.46 $6.30 $6.30 $6.30 212,109
2018-11-19 $6.54 $6.56 $6.37 $6.45 $6.45 200,385
2018-11-16 $6.45 $6.56 $6.30 $6.56 $6.56 331,054
2018-11-15 $6.69 $6.69 $6.38 $6.51 $6.51 424,833
2018-11-14 $6.42 $6.80 $6.41 $6.71 $6.71 529,471
2018-11-13 $6.63 $6.65 $6.35 $6.37 $6.37 178,004
2018-11-12 $6.69 $6.70 $6.46 $6.63 $6.63 309,813
2018-11-09 $6.72 $6.75 $6.64 $6.67 $6.67 236,395
2018-11-08 $6.68 $6.76 $6.57 $6.74 $6.74 205,106
2018-11-07 $6.61 $6.76 $6.56 $6.67 $6.67 326,715
2018-11-06 $6.34 $6.61 $6.34 $6.58 $6.58 214,977
2018-11-05 $6.53 $6.56 $6.23 $6.32 $6.32 292,998
2018-11-02 $6.54 $6.68 $6.31 $6.54 $6.54 231,745
2018-11-01 $6.79 $6.79 $6.40 $6.51 $6.51 278,755
2018-10-31 $6.75 $6.88 $6.63 $6.74 $6.74 413,659
2018-10-30 $6.28 $6.79 $6.27 $6.68 $6.68 509,457
2018-10-29 $6.94 $7.09 $6.19 $6.31 $6.31 1,113,613
2018-10-26 $6.49 $6.98 $6.46 $6.86 $6.86 1,512,733
2018-10-25 $5.74 $6.57 $5.73 $6.53 $6.53 1,309,474
2018-10-24 $5.85 $6.20 $5.57 $5.67 $5.67 1,409,922
2018-10-23 $4.84 $5.08 $4.75 $5.06 $5.06 172,472
2018-10-22 $4.85 $4.94 $4.80 $4.90 $4.90 130,932
2018-10-19 $4.80 $4.85 $4.68 $4.83 $4.83 480,571
2018-10-18 $4.89 $4.94 $4.78 $4.83 $4.83 157,113
2018-10-17 $4.88 $4.95 $4.82 $4.92 $4.92 174,523
2018-10-16 $4.78 $4.95 $4.78 $4.92 $4.92 227,611
2018-10-15 $4.97 $4.97 $4.66 $4.80 $4.80 295,182
2018-10-12 $5.06 $5.13 $4.93 $4.98 $4.98 156,637
2018-10-11 $5.13 $5.18 $4.98 $5.00 $5.00 213,983
2018-10-10 $5.41 $5.43 $5.14 $5.16 $5.16 127,897
2018-10-09 $5.32 $5.43 $5.32 $5.41 $5.41 105,825
2018-10-08 $5.44 $5.46 $5.25 $5.35 $5.35 107,079
2018-10-05 $5.46 $5.50 $5.39 $5.46 $5.46 171,108
2018-10-04 $5.48 $5.48 $5.41 $5.45 $5.45 108,507
2018-10-03 $5.41 $5.53 $5.41 $5.49 $5.49 78,958
2018-10-02 $5.46 $5.49 $5.40 $5.44 $5.44 111,869
2018-10-01 $5.55 $5.56 $5.45 $5.46 $5.46 73,056
2018-09-28 $5.52 $5.59 $5.51 $5.55 $5.55 112,472
2018-09-27 $5.48 $5.53 $5.48 $5.51 $5.51 158,090
2018-09-26 $5.52 $5.61 $5.46 $5.46 $5.46 125,502
2018-09-25 $5.43 $5.55 $5.43 $5.51 $5.51 129,917
2018-09-24 $5.48 $5.50 $5.39 $5.43 $5.43 174,082
2018-09-21 $5.59 $5.66 $5.43 $5.49 $5.49 788,369
2018-09-20 $5.63 $5.72 $5.58 $5.60 $5.60 113,864
2018-09-19 $5.81 $5.81 $5.50 $5.61 $5.61 232,050
2018-09-18 $5.88 $5.91 $5.81 $5.81 $5.81 168,591
2018-09-17 $5.88 $5.93 $5.84 $5.87 $5.87 208,100
2018-09-14 $5.83 $5.93 $5.80 $5.88 $5.88 214,595
2018-09-13 $5.73 $5.84 $5.67 $5.84 $5.84 274,603
2018-09-12 $5.78 $5.78 $5.67 $5.72 $5.72 159,319
2018-09-11 $5.67 $5.80 $5.55 $5.77 $5.77 173,789
2018-09-10 $5.60 $5.67 $5.55 $5.67 $5.67 218,996
2018-09-07 $5.52 $5.61 $5.51 $5.60 $5.60 132,430
2018-09-06 $5.50 $5.56 $5.49 $5.54 $5.54 80,223
2018-09-05 $5.52 $5.53 $5.40 $5.51 $5.51 100,932
2018-09-04 $5.53 $5.54 $5.41 $5.53 $5.53 123,892
2018-08-31 $5.46 $5.62 $5.46 $5.55 $5.55 113,962
2018-08-30 $5.45 $5.52 $5.42 $5.49 $5.49 147,776
2018-08-29 $5.43 $5.48 $5.40 $5.45 $5.45 104,871
2018-08-28 $5.46 $5.50 $5.42 $5.43 $5.43 88,350
2018-08-27 $5.50 $5.52 $5.44 $5.47 $5.47 115,067
2018-08-24 $5.45 $5.50 $5.43 $5.48 $5.48 88,202
2018-08-23 $5.48 $5.54 $5.45 $5.46 $5.46 51,487
2018-08-22 $5.53 $5.60 $5.46 $5.50 $5.50 80,684
2018-08-21 $5.52 $5.64 $5.49 $5.54 $5.54 130,635
2018-08-20 $5.57 $5.58 $5.47 $5.49 $5.49 82,045
2018-08-17 $5.54 $5.60 $5.42 $5.56 $5.56 96,579
2018-08-16 $5.43 $5.57 $5.38 $5.56 $5.56 116,631
2018-08-15 $5.45 $5.49 $5.37 $5.45 $5.45 84,197
2018-08-14 $5.50 $5.57 $5.45 $5.46 $5.46 123,852
2018-08-13 $5.46 $5.57 $5.39 $5.51 $5.51 141,555
2018-08-10 $5.56 $5.60 $5.51 $5.52 $5.52 138,717
2018-08-09 $5.66 $5.67 $5.58 $5.60 $5.60 363,282
2018-08-08 $5.65 $5.69 $5.62 $5.67 $5.67 299,785
2018-08-07 $5.73 $5.73 $5.64 $5.65 $5.65 114,240
2018-08-06 $5.63 $5.73 $5.59 $5.72 $5.72 220,186
2018-08-03 $5.56 $5.70 $5.45 $5.61 $5.61 337,015
2018-08-02 $5.31 $5.56 $5.30 $5.56 $5.56 243,564
2018-08-01 $5.47 $5.55 $4.91 $5.36 $5.36 472,354
2018-07-31 $5.36 $5.44 $5.24 $5.34 $5.34 144,003
2018-07-30 $5.26 $5.39 $5.15 $5.34 $5.34 218,400
2018-07-27 $5.54 $5.54 $5.24 $5.27 $5.27 162,927
2018-07-26 $5.45 $5.59 $5.43 $5.58 $5.58 205,525
2018-07-25 $5.55 $5.55 $5.42 $5.52 $5.52 171,551
2018-07-24 $5.62 $5.68 $5.45 $5.54 $5.54 191,392
2018-07-23 $5.58 $5.65 $5.52 $5.59 $5.59 162,750
2018-07-20 $5.61 $5.65 $5.57 $5.58 $5.58 144,166
2018-07-19 $5.53 $5.64 $5.52 $5.61 $5.61 135,313
2018-07-18 $5.56 $5.57 $5.44 $5.54 $5.54 138,892
2018-07-17 $5.58 $5.66 $5.52 $5.56 $5.56 93,213
2018-07-16 $5.58 $5.60 $5.52 $5.60 $5.60 144,649
2018-07-13 $5.60 $5.69 $5.50 $5.52 $5.52 243,220
2018-07-12 $5.41 $5.64 $5.41 $5.58 $5.58 467,244
2018-07-11 $5.32 $5.42 $5.32 $5.38 $5.38 99,748
2018-07-10 $5.40 $5.45 $5.30 $5.33 $5.33 137,223
2018-07-09 $5.51 $5.51 $5.40 $5.42 $5.42 162,475
2018-07-06 $5.50 $5.53 $5.45 $5.50 $5.50 152,093
2018-07-05 $5.48 $5.50 $5.42 $5.50 $5.50 119,714
2018-07-03 $5.50 $5.54 $5.41 $5.48 $5.48 79,336
2018-07-02 $5.37 $5.50 $5.25 $5.49 $5.49 106,970
2018-06-29 $5.40 $5.41 $5.30 $5.39 $5.39 203,874
2018-06-28 $5.25 $5.43 $5.25 $5.40 $5.40 139,989
2018-06-27 $5.40 $5.41 $5.25 $5.25 $5.25 184,630
2018-06-26 $5.33 $5.43 $5.26 $5.40 $5.40 150,478
2018-06-25 $5.47 $5.51 $5.29 $5.35 $5.35 117,969
2018-06-22 $5.52 $5.54 $5.41 $5.47 $5.47 500,358
2018-06-21 $5.51 $5.55 $5.42 $5.52 $5.52 266,599
2018-06-20 $5.45 $5.55 $5.41 $5.53 $5.53 229,789
2018-06-19 $5.47 $5.50 $5.34 $5.46 $5.46 292,179
2018-06-18 $5.40 $5.53 $5.35 $5.48 $5.48 216,868
2018-06-15 $5.37 $5.44 $5.28 $5.42 $5.42 872,511
2018-06-14 $5.31 $5.42 $5.25 $5.39 $5.39 336,186
2018-06-13 $5.16 $5.30 $5.11 $5.29 $5.29 213,078
2018-06-12 $5.18 $5.22 $5.12 $5.17 $5.17 202,321
2018-06-11 $5.29 $5.35 $5.15 $5.19 $5.19 360,782
2018-06-08 $5.29 $5.36 $5.28 $5.29 $5.29 168,483
2018-06-07 $5.34 $5.36 $5.28 $5.30 $5.30 164,154
2018-06-06 $5.40 $5.40 $5.29 $5.35 $5.35 182,828
2018-06-05 $5.33 $5.38 $5.31 $5.37 $5.37 147,432
2018-06-04 $5.42 $5.43 $5.30 $5.33 $5.33 154,707
2018-06-01 $5.42 $5.44 $5.33 $5.40 $5.40 226,392
2018-05-31 $5.54 $5.56 $5.38 $5.41 $5.41 182,534
2018-05-30 $5.49 $5.62 $5.46 $5.52 $5.52 337,031
2018-05-29 $5.39 $5.49 $5.35 $5.48 $5.48 147,576
2018-05-25 $5.44 $5.45 $5.37 $5.42 $5.42 103,022
2018-05-24 $5.44 $5.48 $5.39 $5.43 $5.43 152,512
2018-05-23 $5.35 $5.49 $5.34 $5.45 $5.45 243,003
2018-05-22 $5.45 $5.50 $5.33 $5.38 $5.38 184,747
2018-05-21 $5.36 $5.42 $5.34 $5.42 $5.42 129,992
2018-05-18 $5.50 $5.50 $5.35 $5.35 $5.35 258,904
2018-05-17 $5.38 $5.50 $5.33 $5.47 $5.47 551,932
2018-05-16 $5.31 $5.41 $5.31 $5.36 $5.36 238,815
2018-05-15 $5.29 $5.36 $5.26 $5.32 $5.32 216,598
2018-05-14 $5.31 $5.35 $5.26 $5.27 $5.27 302,320
2018-05-11 $5.03 $5.36 $4.97 $5.29 $5.29 938,546
2018-05-10 $5.00 $5.06 $4.98 $5.03 $5.03 126,237
2018-05-09 $4.99 $5.03 $4.82 $5.00 $5.00 136,520
2018-05-08 $5.04 $5.07 $4.95 $5.01 $5.01 176,888
2018-05-07 $5.01 $5.14 $4.99 $5.06 $5.06 182,855
2018-05-04 $4.90 $5.04 $4.76 $5.01 $5.01 260,852
2018-05-03 $5.32 $5.35 $4.82 $4.91 $4.91 611,013
2018-05-02 $5.20 $5.45 $5.20 $5.32 $5.32 564,279
2018-05-01 $5.05 $5.21 $5.03 $5.19 $5.19 422,203
2018-04-30 $4.98 $5.14 $4.96 $5.05 $5.05 204,807
2018-04-27 $5.12 $5.12 $4.92 $4.96 $4.96 206,625
2018-04-26 $5.10 $5.14 $5.08 $5.10 $5.10 156,427
2018-04-25 $5.04 $5.09 $4.91 $5.09 $5.09 267,098
2018-04-24 $5.05 $5.11 $5.02 $5.04 $5.04 180,351
2018-04-23 $5.00 $5.06 $4.99 $5.05 $5.05 174,515
2018-04-20 $4.97 $5.05 $4.97 $5.00 $5.00 226,621
2018-04-19 $4.95 $5.04 $4.87 $5.00 $5.00 185,108
2018-04-18 $4.92 $5.01 $4.86 $4.95 $4.95 392,305
2018-04-17 $4.83 $4.94 $4.78 $4.92 $4.92 635,633
2018-04-16 $4.64 $4.84 $4.61 $4.79 $4.79 421,472
2018-04-13 $4.63 $4.64 $4.59 $4.62 $4.62 168,571
2018-04-12 $4.61 $4.66 $4.54 $4.63 $4.63 173,854
2018-04-11 $4.60 $4.67 $4.51 $4.60 $4.60 237,420
2018-04-10 $4.53 $4.65 $4.48 $4.61 $4.61 294,949
2018-04-09 $4.49 $4.53 $4.42 $4.50 $4.50 223,361
2018-04-06 $4.59 $4.63 $4.47 $4.48 $4.48 259,891
2018-04-05 $4.58 $4.70 $4.53 $4.61 $4.61 290,313
2018-04-04 $4.38 $4.59 $4.38 $4.56 $4.56 271,013
2018-04-03 $4.31 $4.44 $4.28 $4.41 $4.41 236,483
2018-04-02 $4.29 $4.32 $4.25 $4.29 $4.29 273,277
2018-03-29 $4.24 $4.33 $4.21 $4.27 $4.27 189,494
2018-03-28 $4.37 $4.41 $4.24 $4.25 $4.25 258,887
2018-03-27 $4.43 $4.45 $4.35 $4.39 $4.39 207,304
2018-03-26 $4.44 $4.45 $4.39 $4.42 $4.42 189,327
2018-03-23 $4.54 $4.54 $4.40 $4.40 $4.40 249,777
2018-03-22 $4.52 $4.58 $4.48 $4.52 $4.52 242,336
2018-03-21 $4.39 $4.55 $4.37 $4.53 $4.53 373,656
2018-03-20 $4.30 $4.40 $4.25 $4.40 $4.40 233,294
2018-03-19 $4.27 $4.32 $4.22 $4.31 $4.31 182,087
2018-03-16 $4.28 $4.34 $4.26 $4.27 $4.27 1,106,714
2018-03-15 $4.27 $4.36 $4.26 $4.29 $4.29 173,519
2018-03-14 $4.30 $4.30 $4.24 $4.29 $4.29 175,148
2018-03-13 $4.36 $4.36 $4.25 $4.28 $4.28 161,630
2018-03-12 $4.27 $4.40 $4.21 $4.37 $4.37 235,703
2018-03-09 $4.25 $4.29 $4.15 $4.25 $4.25 258,385
2018-03-08 $4.29 $4.30 $4.19 $4.24 $4.24 198,302
2018-03-07 $4.22 $4.31 $4.19 $4.27 $4.27 283,508
2018-03-06 $4.20 $4.25 $4.13 $4.23 $4.23 177,348
2018-03-05 $4.15 $4.25 $4.13 $4.21 $4.21 315,547
2018-03-02 $4.03 $4.18 $4.03 $4.17 $4.17 239,350
2018-03-01 $4.04 $4.09 $4.02 $4.08 $4.08 295,315
2018-02-28 $4.04 $4.06 $4.01 $4.05 $4.05 290,466
2018-02-27 $4.03 $4.07 $3.98 $4.05 $4.05 277,212
2018-02-26 $3.93 $4.06 $3.89 $4.04 $4.04 555,691
2018-02-23 $4.14 $4.14 $3.82 $3.90 $3.90 782,420
2018-02-22 $4.13 $4.15 $4.06 $4.10 $4.10 257,106
2018-02-21 $4.10 $4.18 $4.10 $4.13 $4.13 160,164
2018-02-20 $4.14 $4.19 $4.05 $4.10 $4.10 172,837
2018-02-16 $4.14 $4.27 $4.13 $4.16 $4.16 110,515
2018-02-15 $4.13 $4.18 $4.05 $4.16 $4.16 230,437
2018-02-14 $4.04 $4.15 $4.04 $4.09 $4.09 192,935
2018-02-13 $4.01 $4.12 $4.00 $4.05 $4.05 170,066
2018-02-12 $4.14 $4.16 $4.00 $4.03 $4.03 239,933
2018-02-09 $4.10 $4.18 $4.00 $4.15 $4.15 286,304
2018-02-08 $4.08 $4.16 $4.00 $4.06 $4.06 182,755
2018-02-07 $4.00 $4.12 $3.96 $4.08 $4.08 237,858
2018-02-06 $3.95 $4.02 $3.88 $4.00 $4.00 308,647
2018-02-05 $4.05 $4.14 $3.97 $3.99 $3.99 186,075
2018-02-02 $4.20 $4.24 $4.05 $4.05 $4.05 180,389
2018-02-01 $4.22 $4.23 $4.16 $4.22 $4.22 192,344
2018-01-31 $4.30 $4.34 $4.21 $4.23 $4.23 136,935
2018-01-30 $4.22 $4.31 $4.22 $4.28 $4.28 107,013
2018-01-29 $4.28 $4.30 $4.25 $4.27 $4.27 122,185
2018-01-26 $4.35 $4.36 $4.22 $4.28 $4.28 233,489
2018-01-25 $4.39 $4.40 $4.31 $4.35 $4.35 254,109
2018-01-24 $4.57 $4.57 $4.35 $4.35 $4.35 200,818
2018-01-23 $4.47 $4.58 $4.45 $4.55 $4.55 167,477
2018-01-22 $4.64 $4.68 $4.46 $4.47 $4.47 200,894
2018-01-19 $4.52 $4.68 $4.51 $4.65 $4.65 284,623
2018-01-18 $4.51 $4.56 $4.47 $4.52 $4.52 134,588
2018-01-17 $4.51 $4.59 $4.48 $4.52 $4.52 219,864
2018-01-16 $4.60 $4.75 $4.43 $4.50 $4.50 343,796
2018-01-12 $4.57 $4.63 $4.57 $4.59 $4.59 322,733
2018-01-11 $4.52 $4.63 $4.51 $4.57 $4.57 226,427
2018-01-10 $4.50 $4.60 $4.48 $4.55 $4.55 163,303
2018-01-09 $4.61 $4.62 $4.51 $4.53 $4.53 165,872
2018-01-08 $4.59 $4.64 $4.55 $4.61 $4.61 186,374
2018-01-05 $4.58 $4.70 $4.57 $4.60 $4.60 338,170
2018-01-04 $4.45 $4.58 $4.45 $4.57 $4.57 292,747
2018-01-03 $4.45 $4.53 $4.41 $4.41 $4.41 203,688
2018-01-02 $4.38 $4.55 $4.37 $4.48 $4.48 321,590
2017-12-29 $4.42 $4.50 $4.38 $4.38 $4.38 185,621
2017-12-28 $4.57 $4.63 $4.40 $4.41 $4.41 215,874
2017-12-27 $4.43 $4.60 $4.37 $4.56 $4.56 470,404
2017-12-26 $4.47 $4.50 $4.41 $4.44 $4.44 256,770
2017-12-22 $4.40 $4.49 $4.37 $4.45 $4.45 196,182
2017-12-21 $4.41 $4.46 $4.38 $4.41 $4.41 195,108
2017-12-20 $4.59 $4.60 $4.37 $4.39 $4.39 195,329
2017-12-19 $4.40 $4.62 $4.40 $4.56 $4.56 363,502
2017-12-18 $4.57 $4.63 $4.40 $4.40 $4.40 257,556
2017-12-15 $4.48 $4.65 $4.48 $4.56 $4.56 517,137
2017-12-14 $4.44 $4.54 $4.40 $4.47 $4.47 302,802
2017-12-13 $4.38 $4.48 $4.38 $4.41 $4.41 185,332
2017-12-12 $4.28 $4.48 $4.26 $4.39 $4.39 370,486
2017-12-11 $4.26 $4.33 $4.17 $4.27 $4.27 258,696
2017-12-08 $4.28 $4.30 $4.23 $4.24 $4.24 224,586
2017-12-07 $4.24 $4.32 $4.19 $4.26 $4.26 237,798
2017-12-06 $4.23 $4.37 $4.16 $4.22 $4.22 231,539
2017-12-05 $4.27 $4.38 $4.21 $4.23 $4.23 222,403
2017-12-04 $4.53 $4.54 $4.26 $4.27 $4.27 205,222
2017-12-01 $4.39 $4.51 $4.25 $4.49 $4.49 209,090
2017-11-30 $4.56 $4.57 $4.40 $4.40 $4.40 306,492
2017-11-29 $4.67 $4.68 $4.50 $4.52 $4.52 160,619
2017-11-28 $4.57 $4.69 $4.52 $4.68 $4.68 198,116
2017-11-27 $4.53 $4.67 $4.52 $4.56 $4.56 235,689
2017-11-24 $4.67 $4.67 $4.50 $4.52 $4.52 137,153
2017-11-22 $4.63 $4.72 $4.60 $4.64 $4.64 139,440
2017-11-21 $4.58 $4.66 $4.58 $4.63 $4.63 192,191
2017-11-20 $4.56 $4.57 $4.45 $4.56 $4.56 932,398
2017-11-17 $4.54 $4.63 $4.54 $4.56 $4.56 224,950
2017-11-16 $4.60 $4.68 $4.54 $4.57 $4.57 302,801
2017-11-15 $4.60 $4.65 $4.58 $4.60 $4.60 155,459
2017-11-14 $4.61 $4.66 $4.60 $4.64 $4.64 109,159
2017-11-13 $4.65 $4.66 $4.61 $4.64 $4.64 161,351
2017-11-10 $4.69 $4.74 $4.64 $4.65 $4.65 109,380
2017-11-09 $4.65 $4.73 $4.65 $4.69 $4.69 218,783
2017-11-08 $4.66 $4.72 $4.65 $4.68 $4.68 191,863
2017-11-07 $4.78 $4.78 $4.66 $4.68 $4.68 236,295
2017-11-06 $4.76 $4.78 $4.68 $4.78 $4.78 122,743
2017-11-03 $4.77 $4.77 $4.71 $4.73 $4.73 107,060
2017-11-02 $4.70 $4.81 $4.65 $4.79 $4.79 248,679
2017-11-01 $4.90 $4.90 $4.66 $4.70 $4.70 185,692
2017-10-31 $4.77 $4.88 $4.75 $4.85 $4.85 262,161
2017-10-30 $4.70 $4.79 $4.67 $4.73 $4.73 310,673
2017-10-27 $4.66 $4.74 $4.63 $4.65 $4.65 303,196
2017-10-26 $4.76 $4.96 $4.61 $4.62 $4.62 280,015
2017-10-25 $5.03 $5.06 $4.63 $4.69 $4.69 429,777
2017-10-24 $5.07 $5.20 $5.03 $5.06 $5.06 121,109
2017-10-23 $5.17 $5.17 $5.00 $5.03 $5.03 95,359
2017-10-20 $5.15 $5.20 $5.11 $5.16 $5.16 86,612
2017-10-19 $5.10 $5.15 $5.06 $5.11 $5.11 82,301
2017-10-18 $5.12 $5.17 $5.11 $5.13 $5.13 136,842
2017-10-17 $5.16 $5.21 $5.08 $5.09 $5.09 92,296
2017-10-16 $5.29 $5.32 $5.12 $5.14 $5.14 162,898
2017-10-13 $5.40 $5.40 $5.28 $5.29 $5.29 126,455
2017-10-12 $5.33 $5.39 $5.27 $5.39 $5.39 181,995
2017-10-11 $5.39 $5.39 $5.28 $5.32 $5.32 178,266
2017-10-10 $5.34 $5.40 $5.29 $5.38 $5.38 276,255
2017-10-09 $5.21 $5.33 $5.15 $5.31 $5.31 393,506
2017-10-06 $5.10 $5.24 $5.08 $5.20 $5.20 327,717
2017-10-05 $5.12 $5.14 $5.05 $5.10 $5.10 154,848
2017-10-04 $5.01 $5.18 $5.01 $5.09 $5.09 178,878
2017-10-03 $5.18 $5.19 $5.00 $5.02 $5.02 231,430
2017-10-02 $4.85 $5.20 $4.83 $5.19 $5.19 473,240
2017-09-29 $4.95 $4.99 $4.87 $4.89 $4.89 125,570
2017-09-28 $4.95 $5.01 $4.92 $4.97 $4.97 228,073
2017-09-27 $4.79 $4.98 $4.78 $4.96 $4.96 277,233
2017-09-26 $4.78 $4.85 $4.75 $4.79 $4.79 186,955
2017-09-25 $4.69 $4.80 $4.65 $4.78 $4.78 163,032
2017-09-22 $4.77 $4.84 $4.67 $4.70 $4.70 210,057
2017-09-21 $4.81 $4.82 $4.75 $4.80 $4.80 139,219
2017-09-20 $4.81 $4.87 $4.76 $4.80 $4.80 222,522
2017-09-19 $4.97 $4.98 $4.79 $4.82 $4.82 204,832
2017-09-18 $4.63 $4.94 $4.63 $4.92 $4.92 476,375
2017-09-15 $4.96 $4.99 $4.55 $4.55 $4.55 3,104,152
2017-09-14 $4.99 $5.01 $4.93 $4.95 $4.95 259,078
2017-09-13 $5.07 $5.10 $4.97 $4.98 $4.98 116,081
2017-09-12 $5.10 $5.12 $5.01 $5.05 $5.05 89,259
2017-09-11 $5.01 $5.15 $5.01 $5.11 $5.11 166,611
2017-09-08 $5.08 $5.16 $5.01 $5.01 $5.01 141,720
2017-09-07 $5.13 $5.20 $5.06 $5.06 $5.06 99,866
2017-09-06 $5.10 $5.20 $5.10 $5.13 $5.13 115,880
2017-09-05 $5.18 $5.27 $5.08 $5.11 $5.11 145,882
2017-09-01 $5.32 $5.32 $5.17 $5.22 $5.22 108,623
2017-08-31 $5.26 $5.34 $5.26 $5.31 $5.31 118,192
2017-08-30 $5.10 $5.37 $5.09 $5.28 $5.28 311,219
2017-08-29 $5.09 $5.15 $5.03 $5.08 $5.08 313,824
2017-08-28 $5.18 $5.20 $5.08 $5.11 $5.11 162,233
2017-08-25 $5.22 $5.26 $5.14 $5.15 $5.15 150,958
2017-08-24 $5.19 $5.25 $5.18 $5.23 $5.23 55,343
2017-08-23 $5.16 $5.22 $5.14 $5.15 $5.15 291,233
2017-08-22 $5.23 $5.27 $5.18 $5.20 $5.20 135,697
2017-08-21 $5.20 $5.21 $5.16 $5.19 $5.19 127,568
2017-08-18 $5.10 $5.24 $5.10 $5.24 $5.24 155,906
2017-08-17 $5.21 $5.28 $5.16 $5.16 $5.16 98,203
2017-08-16 $5.20 $5.27 $5.20 $5.25 $5.25 75,300
2017-08-15 $5.20 $5.26 $5.15 $5.20 $5.20 160,268
2017-08-14 $5.04 $5.25 $5.03 $5.21 $5.21 239,535
2017-08-11 $4.98 $5.10 $4.89 $4.94 $4.94 270,745
2017-08-10 $5.11 $5.13 $4.94 $4.94 $4.94 319,377
2017-08-09 $5.12 $5.20 $5.06 $5.15 $5.15 183,635
2017-08-08 $5.30 $5.34 $5.15 $5.19 $5.19 272,049
2017-08-07 $5.34 $5.35 $5.25 $5.33 $5.33 202,232
2017-08-04 $5.28 $5.34 $5.26 $5.31 $5.31 268,182
2017-08-03 $5.45 $5.45 $5.25 $5.26 $5.26 309,917
2017-08-02 $5.60 $5.60 $5.40 $5.46 $5.46 297,541
2017-08-01 $5.33 $5.53 $5.33 $5.45 $5.45 343,282
2017-07-31 $5.50 $5.66 $5.29 $5.33 $5.33 392,690
2017-07-28 $5.51 $5.56 $5.41 $5.45 $5.45 188,396
2017-07-27 $5.72 $5.74 $5.48 $5.51 $5.51 233,155
2017-07-26 $5.76 $5.77 $5.71 $5.73 $5.73 84,469
2017-07-25 $5.77 $5.82 $5.71 $5.75 $5.75 78,485
2017-07-24 $5.76 $5.82 $5.70 $5.74 $5.74 97,782
2017-07-21 $5.88 $5.88 $5.69 $5.77 $5.77 438,121
2017-07-20 $5.90 $5.96 $5.86 $5.87 $5.87 115,699
2017-07-19 $5.76 $6.04 $5.72 $5.90 $5.90 915,532
2017-07-18 $5.73 $5.76 $5.65 $5.73 $5.73 116,286
2017-07-17 $5.77 $5.81 $5.70 $5.75 $5.75 145,207
2017-07-14 $5.69 $5.74 $5.65 $5.74 $5.74 140,258
2017-07-13 $5.77 $5.78 $5.69 $5.70 $5.70 148,690
2017-07-12 $5.75 $5.85 $5.71 $5.78 $5.78 150,702
2017-07-11 $5.74 $5.80 $5.70 $5.74 $5.74 170,548
2017-07-10 $5.68 $5.83 $5.58 $5.73 $5.73 180,621
2017-07-07 $5.50 $5.69 $5.49 $5.67 $5.67 123,435
2017-07-06 $5.53 $5.55 $5.44 $5.52 $5.52 246,764
2017-07-05 $5.57 $5.68 $5.55 $5.57 $5.57 228,044
2017-07-03 $5.69 $5.69 $5.53 $5.60 $5.60 143,821
2017-06-30 $5.71 $5.79 $5.66 $5.69 $5.69 128,763
2017-06-29 $5.84 $5.87 $5.61 $5.73 $5.73 376,186
2017-06-28 $5.80 $5.87 $5.76 $5.82 $5.82 243,697
2017-06-27 $5.91 $5.94 $5.78 $5.79 $5.79 327,141
2017-06-26 $5.76 $5.95 $5.76 $5.92 $5.92 375,274
2017-06-23 $5.82 $5.83 $5.72 $5.77 $5.77 347,259
2017-06-22 $5.82 $5.90 $5.79 $5.83 $5.83 148,464
2017-06-21 $5.93 $6.00 $5.81 $5.83 $5.83 240,753
2017-06-20 $5.98 $6.04 $5.87 $5.91 $5.91 227,575
2017-06-19 $5.74 $5.96 $5.71 $5.96 $5.96 449,980
2017-06-16 $5.79 $5.93 $5.76 $5.76 $5.76 1,365,479
2017-06-15 $5.91 $5.99 $5.81 $5.88 $5.88 312,336
2017-06-14 $5.71 $6.09 $5.70 $5.92 $5.92 608,243
2017-06-13 $6.60 $6.67 $5.86 $5.89 $5.89 1,000,851
2017-06-12 $6.29 $6.63 $6.11 $6.61 $6.61 768,883
2017-06-09 $6.40 $6.44 $6.14 $6.26 $6.26 512,030
2017-06-08 $5.97 $6.44 $5.90 $6.35 $6.35 1,098,296
2017-06-07 $5.89 $6.00 $5.87 $5.94 $5.94 442,763
2017-06-06 $5.97 $5.97 $5.82 $5.86 $5.86 227,944
2017-06-05 $6.10 $6.15 $5.90 $5.96 $5.96 224,057
2017-06-02 $5.91 $6.19 $5.91 $6.08 $6.08 662,557
2017-06-01 $5.81 $5.92 $5.77 $5.92 $5.92 237,262
2017-05-31 $5.81 $5.82 $5.69 $5.77 $5.77 118,747
2017-05-30 $5.91 $5.94 $5.80 $5.83 $5.83 217,356
2017-05-26 $5.90 $5.94 $5.84 $5.91 $5.91 129,422
2017-05-25 $5.89 $5.97 $5.87 $5.91 $5.91 186,344
2017-05-24 $5.92 $5.95 $5.85 $5.90 $5.90 151,164
2017-05-23 $5.95 $5.95 $5.84 $5.90 $5.90 227,735
2017-05-22 $5.81 $5.99 $5.81 $5.95 $5.95 336,619
2017-05-19 $5.79 $5.90 $5.75 $5.82 $5.82 1,081,210
2017-05-18 $5.78 $5.85 $5.71 $5.79 $5.79 402,121
2017-05-17 $5.76 $5.83 $5.71 $5.77 $5.77 566,050
2017-05-16 $5.80 $5.87 $5.75 $5.82 $5.82 529,434
2017-05-15 $5.51 $5.87 $5.50 $5.78 $5.78 864,215
2017-05-12 $5.46 $5.51 $5.43 $5.47 $5.47 280,512
2017-05-11 $5.53 $5.56 $5.44 $5.48 $5.48 237,086
2017-05-10 $5.57 $5.60 $5.52 $5.56 $5.56 244,540
2017-05-09 $5.54 $5.69 $5.54 $5.60 $5.60 420,084
2017-05-08 $5.47 $5.59 $5.46 $5.55 $5.55 473,115
2017-05-05 $5.55 $5.55 $5.45 $5.51 $5.51 212,252
2017-05-04 $5.52 $5.56 $5.48 $5.54 $5.54 219,695
2017-05-03 $5.50 $5.57 $5.48 $5.53 $5.53 247,961
2017-05-02 $5.61 $5.67 $5.50 $5.55 $5.55 295,807
2017-05-01 $5.46 $5.63 $5.45 $5.60 $5.60 442,219
2017-04-28 $5.48 $5.52 $5.40 $5.43 $5.43 443,853
2017-04-27 $5.53 $5.58 $5.46 $5.46 $5.46 667,002
2017-04-26 $5.70 $5.99 $5.40 $5.46 $5.46 13,846
2017-04-25 $5.38 $5.41 $5.19 $5.21 $5.21 334,301
2017-04-24 $5.40 $5.47 $5.30 $5.35 $5.35 219,179
2017-04-21 $5.28 $5.46 $5.24 $5.37 $5.37 1,046,896
2017-04-20 $5.25 $5.33 $5.23 $5.27 $5.27 286,614
2017-04-19 $5.17 $5.25 $5.14 $5.24 $5.24 210,735
2017-04-18 $5.15 $5.22 $5.10 $5.16 $5.16 136,598
2017-04-17 $5.13 $5.19 $5.08 $5.15 $5.15 210,372
2017-04-13 $5.09 $5.18 $5.05 $5.10 $5.10 199,319
2017-04-12 $5.10 $5.13 $5.05 $5.10 $5.10 210,176
2017-04-11 $5.06 $5.13 $5.03 $5.12 $5.12 267,120
2017-04-10 $4.96 $5.15 $4.93 $5.05 $5.05 383,183
2017-04-07 $4.81 $4.97 $4.81 $4.94 $4.94 245,303
2017-04-06 $4.78 $4.84 $4.77 $4.81 $4.81 228,968
2017-04-05 $4.80 $4.87 $4.76 $4.77 $4.77 250,010
2017-04-04 $4.76 $4.85 $4.75 $4.78 $4.78 159,777
2017-04-03 $4.83 $4.84 $4.76 $4.76 $4.76 180,151
2017-03-31 $4.75 $4.85 $4.75 $4.81 $4.81 177,493
2017-03-30 $4.67 $4.83 $4.66 $4.74 $4.74 147,875
2017-03-29 $4.67 $4.73 $4.60 $4.68 $4.68 287,193
2017-03-28 $4.68 $4.75 $4.62 $4.69 $4.69 165,189
2017-03-27 $4.60 $4.73 $4.60 $4.68 $4.68 149,967
2017-03-24 $4.61 $4.71 $4.61 $4.63 $4.63 224,072
2017-03-23 $4.66 $4.70 $4.60 $4.62 $4.62 430,496
2017-03-22 $4.76 $4.82 $4.65 $4.68 $4.68 222,359
2017-03-21 $4.94 $4.98 $4.76 $4.76 $4.76 185,744
2017-03-20 $5.11 $5.13 $4.90 $4.94 $4.94 223,882
2017-03-17 $5.20 $5.22 $4.96 $5.07 $5.07 875,787
2017-03-16 $4.85 $5.25 $4.85 $5.23 $5.23 350,311
2017-03-15 $4.86 $4.90 $4.76 $4.83 $4.83 313,461
2017-03-14 $4.88 $4.89 $4.82 $4.87 $4.87 134,393
2017-03-13 $4.97 $4.97 $4.80 $4.87 $4.87 423,887
2017-03-10 $5.13 $5.13 $5.02 $5.02 $5.02 105,834
2017-03-09 $5.08 $5.12 $5.05 $5.10 $5.10 129,882
2017-03-08 $5.14 $5.16 $5.06 $5.08 $5.08 110,820
2017-03-07 $5.05 $5.13 $5.04 $5.11 $5.11 142,275
2017-03-06 $5.11 $5.17 $5.05 $5.06 $5.06 144,857
2017-03-03 $5.20 $5.24 $5.10 $5.15 $5.15 123,722
2017-03-02 $5.12 $5.23 $5.06 $5.19 $5.19 265,677
2017-03-01 $5.08 $5.21 $5.02 $5.14 $5.14 344,820
2017-02-28 $5.25 $5.25 $4.98 $5.01 $5.01 410,590
2017-02-27 $5.24 $5.33 $5.24 $5.25 $5.25 249,515
2017-02-24 $5.31 $5.38 $5.18 $5.24 $5.24 211,637
2017-02-23 $5.18 $5.41 $5.15 $5.39 $5.39 738,730
2017-02-22 $5.13 $5.24 $5.13 $5.17 $5.17 288,674
2017-02-21 $5.12 $5.20 $5.06 $5.15 $5.15 398,270
2017-02-17 $4.97 $5.15 $4.93 $5.11 $5.11 882,204
2017-02-16 $4.95 $5.01 $4.91 $4.97 $4.97 197,784
2017-02-15 $4.96 $4.99 $4.88 $4.95 $4.95 190,874
2017-02-14 $4.95 $5.01 $4.94 $4.95 $4.95 405,979
2017-02-13 $4.90 $4.99 $4.86 $4.96 $4.96 314,454
2017-02-10 $4.94 $4.99 $4.75 $4.90 $4.90 414,622
2017-02-09 $4.82 $4.99 $4.76 $4.95 $4.95 501,308
2017-02-08 $4.89 $4.96 $4.82 $4.82 $4.82 104,750
2017-02-07 $4.93 $4.95 $4.89 $4.91 $4.91 133,490
2017-02-06 $4.86 $4.96 $4.84 $4.94 $4.94 184,033
2017-02-03 $4.78 $4.85 $4.78 $4.85 $4.85 319,062
2017-02-02 $4.74 $4.80 $4.74 $4.74 $4.74 138,559
2017-02-01 $4.77 $4.81 $4.73 $4.77 $4.77 176,332
2017-01-31 $4.77 $4.81 $4.71 $4.77 $4.77 149,899
2017-01-30 $4.78 $4.92 $4.73 $4.79 $4.79 171,040
2017-01-27 $4.86 $4.88 $4.80 $4.80 $4.80 83,010
2017-01-26 $4.92 $4.93 $4.81 $4.82 $4.82 78,983
2017-01-25 $4.92 $4.96 $4.86 $4.93 $4.93 138,059
2017-01-24 $4.94 $4.96 $4.87 $4.89 $4.89 135,094
2017-01-23 $4.92 $4.96 $4.88 $4.95 $4.95 147,079
2017-01-20 $4.82 $4.93 $4.82 $4.91 $4.91 259,509
2017-01-19 $4.88 $4.94 $4.83 $4.87 $4.87 115,511
2017-01-18 $4.84 $4.92 $4.82 $4.90 $4.90 156,104
2017-01-17 $4.90 $4.94 $4.80 $4.81 $4.81 198,898
2017-01-13 $4.95 $4.99 $4.92 $4.95 $4.95 113,409
2017-01-12 $5.00 $5.00 $4.85 $4.95 $4.95 171,652
2017-01-11 $4.96 $5.00 $4.90 $4.98 $4.98 300,499
2017-01-10 $4.94 $5.00 $4.92 $4.96 $4.96 251,325
2017-01-09 $4.97 $5.00 $4.86 $4.93 $4.93 182,080
2017-01-06 $4.93 $4.93 $4.84 $4.90 $4.90 156,427
2017-01-05 $5.01 $5.04 $4.88 $4.91 $4.91 138,836
2017-01-04 $4.98 $5.03 $4.94 $5.00 $5.00 436,282
2017-01-03 $5.00 $5.03 $4.85 $4.96 $4.96 230,529
2016-12-30 $5.02 $5.02 $4.90 $4.94 $4.94 114,483
2016-12-29 $5.00 $5.03 $4.90 $4.97 $4.97 71,852
2016-12-28 $5.03 $5.06 $4.91 $4.99 $4.99 113,534
2016-12-27 $4.97 $5.08 $4.97 $5.00 $5.00 338,663
2016-12-23 $4.96 $5.00 $4.89 $4.98 $4.98 72,003
2016-12-22 $5.03 $5.05 $4.86 $4.97 $4.97 152,345
2016-12-21 $4.99 $5.08 $4.91 $5.05 $5.05 374,683
2016-12-20 $4.70 $4.98 $4.65 $4.98 $4.98 415,056
2016-12-19 $4.46 $4.65 $4.45 $4.64 $4.64 287,435
2016-12-16 $4.42 $4.51 $4.35 $4.42 $4.42 661,143
2016-12-15 $4.41 $4.53 $4.35 $4.39 $4.39 331,974
2016-12-14 $4.42 $4.44 $4.35 $4.39 $4.39 137,185
2016-12-13 $4.60 $4.63 $4.39 $4.42 $4.42 275,685
2016-12-12 $4.66 $4.66 $4.56 $4.64 $4.64 134,087
2016-12-09 $4.62 $4.67 $4.62 $4.66 $4.66 200,288
2016-12-08 $4.50 $4.60 $4.50 $4.60 $4.60 309,460
2016-12-07 $4.42 $4.54 $4.42 $4.49 $4.49 163,537
2016-12-06 $4.41 $4.45 $4.39 $4.45 $4.45 191,115
2016-12-05 $4.35 $4.42 $4.35 $4.42 $4.42 162,561
2016-12-02 $4.40 $4.44 $4.32 $4.35 $4.35 152,687
2016-12-01 $4.43 $4.46 $4.37 $4.40 $4.40 195,848
2016-11-30 $4.53 $4.55 $4.45 $4.45 $4.45 106,060
2016-11-29 $4.52 $4.59 $4.41 $4.50 $4.50 229,670
2016-11-28 $4.60 $4.60 $4.48 $4.49 $4.49 165,523
2016-11-25 $4.62 $4.68 $4.58 $4.61 $4.61 65,064
2016-11-23 $4.66 $4.69 $4.58 $4.59 $4.59 158,172
2016-11-22 $4.72 $4.75 $4.65 $4.69 $4.69 221,594
2016-11-21 $4.66 $4.75 $4.64 $4.69 $4.69 121,048
2016-11-18 $4.67 $4.67 $4.58 $4.67 $4.67 163,829
2016-11-17 $4.72 $4.74 $4.64 $4.67 $4.67 119,848
2016-11-16 $4.61 $4.71 $4.45 $4.70 $4.70 145,016
2016-11-15 $4.80 $4.80 $4.60 $4.64 $4.64 160,109
2016-11-14 $4.90 $5.00 $4.74 $4.76 $4.76 307,534
2016-11-11 $4.53 $4.91 $4.52 $4.90 $4.90 359,725
2016-11-10 $4.45 $4.62 $4.33 $4.56 $4.56 195,576
2016-11-09 $4.21 $4.45 $4.13 $4.44 $4.44 166,528
2016-11-08 $4.38 $4.41 $4.31 $4.33 $4.33 96,184
2016-11-07 $4.21 $4.42 $4.21 $4.40 $4.40 315,230
2016-11-04 $4.12 $4.32 $4.12 $4.18 $4.18 367,282
2016-11-03 $4.12 $4.16 $4.08 $4.11 $4.11 101,284
2016-11-02 $4.07 $4.17 $4.06 $4.12 $4.12 141,058
2016-11-01 $4.07 $4.09 $4.05 $4.08 $4.08 206,970
2016-10-31 $4.11 $4.11 $4.06 $4.07 $4.07 146,420
2016-10-28 $4.12 $4.18 $4.05 $4.07 $4.07 99,208
2016-10-27 $4.05 $4.20 $4.01 $4.11 $4.11 156,825
2016-10-26 $3.91 $4.09 $3.91 $4.05 $4.05 326,573
2016-10-25 $4.15 $4.18 $4.10 $4.16 $4.16 172,556
2016-10-24 $4.12 $4.19 $4.11 $4.17 $4.17 92,543
2016-10-21 $4.02 $4.13 $4.01 $4.10 $4.10 77,948
2016-10-20 $4.11 $4.13 $4.05 $4.06 $4.06 147,564
2016-10-19 $4.12 $4.19 $4.09 $4.13 $4.13 69,141
2016-10-18 $4.05 $4.16 $4.05 $4.13 $4.13 112,832
2016-10-17 $4.05 $4.07 $4.04 $4.05 $4.05 110,902
2016-10-14 $4.02 $4.07 $4.01 $4.05 $4.05 110,754
2016-10-13 $4.00 $4.04 $3.98 $4.03 $4.03 94,514
2016-10-12 $4.03 $4.07 $3.99 $4.03 $4.03 57,345
2016-10-11 $4.07 $4.12 $3.97 $4.02 $4.02 91,561
2016-10-10 $4.08 $4.08 $3.99 $4.07 $4.07 143,297
2016-10-07 $4.00 $4.06 $3.95 $4.05 $4.05 97,749
2016-10-06 $4.03 $4.03 $3.98 $4.00 $4.00 95,093
2016-10-05 $4.08 $4.09 $4.01 $4.02 $4.02 113,445
2016-10-04 $4.06 $4.08 $4.05 $4.06 $4.06 13,076
2016-10-03 $4.06 $4.07 $4.05 $4.05 $4.05 35,069
2016-09-30 $4.06 $4.12 $4.02 $4.10 $4.10 163,000
2016-09-29 $4.06 $4.08 $4.02 $4.02 $4.02 65,429
2016-09-28 $4.05 $4.09 $4.05 $4.08 $4.08 64,865
2016-09-27 $4.05 $4.06 $4.03 $4.05 $4.05 64,719
2016-09-26 $4.05 $4.14 $4.03 $4.05 $4.05 130,798
2016-09-23 $4.14 $4.15 $4.07 $4.09 $4.09 157,305
2016-09-22 $4.11 $4.17 $4.08 $4.15 $4.15 237,304
2016-09-21 $4.14 $4.15 $4.09 $4.12 $4.12 133,164
2016-09-20 $4.16 $4.19 $4.13 $4.13 $4.13 73,039
2016-09-19 $4.24 $4.27 $4.11 $4.16 $4.16 189,749
2016-09-16 $4.16 $4.25 $4.11 $4.25 $4.25 604,701
2016-09-15 $4.11 $4.13 $4.09 $4.13 $4.13 186,741
2016-09-14 $4.13 $4.13 $4.08 $4.11 $4.11 351,819
2016-09-13 $4.11 $4.16 $4.08 $4.11 $4.11 174,811
2016-09-12 $4.02 $4.13 $4.00 $4.11 $4.11 203,303
2016-09-09 $4.09 $4.15 $4.01 $4.05 $4.05 226,168
2016-09-08 $4.03 $4.15 $4.00 $4.14 $4.14 233,868
2016-09-07 $3.94 $4.06 $3.87 $4.04 $4.04 291,336
2016-09-06 $3.88 $3.96 $3.88 $3.96 $3.96 294,516
2016-09-02 $3.89 $3.90 $3.83 $3.87 $3.87 110,941
2016-09-01 $3.80 $3.90 $3.79 $3.90 $3.90 120,476
2016-08-31 $3.83 $3.85 $3.79 $3.81 $3.81 134,557
2016-08-30 $3.81 $3.87 $3.80 $3.83 $3.83 100,771
2016-08-29 $3.85 $3.89 $3.78 $3.82 $3.82 95,427
2016-08-26 $3.87 $3.91 $3.82 $3.86 $3.86 91,240
2016-08-25 $3.81 $3.94 $3.81 $3.87 $3.87 144,839
2016-08-24 $3.77 $3.87 $3.77 $3.82 $3.82 116,332
2016-08-23 $3.75 $3.80 $3.71 $3.78 $3.78 124,490
2016-08-22 $3.73 $3.76 $3.71 $3.73 $3.73 142,716
2016-08-19 $3.71 $3.74 $3.70 $3.73 $3.73 276,768
2016-08-18 $3.70 $3.72 $3.70 $3.71 $3.71 181,322
2016-08-17 $3.67 $3.69 $3.67 $3.67 $3.67 144,454
2016-08-16 $3.70 $3.71 $3.65 $3.66 $3.66 131,833
2016-08-15 $3.73 $3.73 $3.67 $3.69 $3.69 257,403
2016-08-12 $3.81 $3.81 $3.68 $3.68 $3.68 188,027
2016-08-11 $3.80 $3.84 $3.75 $3.83 $3.83 83,366
2016-08-10 $3.84 $3.84 $3.74 $3.77 $3.77 149,263
2016-08-09 $3.84 $3.84 $3.79 $3.84 $3.84 124,442
2016-08-08 $3.87 $3.87 $3.81 $3.83 $3.83 64,516
2016-08-05 $3.80 $3.86 $3.80 $3.85 $3.85 81,299
2016-08-04 $3.81 $3.85 $3.76 $3.80 $3.80 101,830
2016-08-03 $3.85 $3.85 $3.75 $3.79 $3.79 187,392
2016-08-02 $3.90 $3.93 $3.84 $3.84 $3.84 150,741
2016-08-01 $4.04 $4.10 $3.90 $3.90 $3.90 148,694
2016-07-29 $3.94 $4.06 $3.91 $4.06 $4.06 153,483
2016-07-28 $3.91 $4.02 $3.89 $3.94 $3.94 196,401
2016-07-27 $4.26 $4.27 $3.89 $3.93 $3.93 497,325
2016-07-26 $4.23 $4.28 $4.22 $4.28 $4.28 399,506
2016-07-25 $4.17 $4.24 $4.17 $4.21 $4.21 97,390
2016-07-22 $4.12 $4.19 $4.09 $4.16 $4.16 128,817
2016-07-21 $4.08 $4.17 $4.04 $4.15 $4.15 153,920
2016-07-20 $4.04 $4.11 $4.03 $4.11 $4.11 153,008
2016-07-19 $4.03 $4.04 $3.95 $4.04 $4.04 156,926
2016-07-18 $3.94 $4.05 $3.94 $4.03 $4.03 185,232
2016-07-15 $4.15 $4.15 $3.91 $3.93 $3.93 314,475
2016-07-14 $4.12 $4.15 $4.09 $4.12 $4.12 154,233
2016-07-13 $4.09 $4.17 $4.06 $4.08 $4.08 115,436
2016-07-12 $4.00 $4.10 $3.99 $4.06 $4.06 296,172
2016-07-11 $3.90 $4.00 $3.89 $4.00 $4.00 213,221
2016-07-08 $3.81 $3.93 $3.81 $3.90 $3.90 223,385
2016-07-07 $3.78 $3.87 $3.78 $3.80 $3.80 89,102
2016-07-06 $3.74 $3.81 $3.74 $3.78 $3.78 146,162
2016-07-05 $3.80 $3.83 $3.76 $3.77 $3.77 114,020
2016-07-01 $3.74 $3.80 $3.72 $3.79 $3.79 291,073
2016-06-30 $3.85 $3.89 $3.74 $3.75 $3.75 454,113
2016-06-29 $3.79 $3.83 $3.72 $3.83 $3.83 239,792
2016-06-28 $3.64 $3.74 $3.64 $3.72 $3.72 272,421
2016-06-27 $3.69 $3.79 $3.61 $3.62 $3.62 272,008
2016-06-24 $3.90 $3.92 $3.66 $3.72 $3.72 725,298
2016-06-23 $3.98 $4.00 $3.96 $4.00 $4.00 157,196
2016-06-22 $4.01 $4.02 $3.93 $3.93 $3.93 126,254
2016-06-21 $4.06 $4.07 $3.96 $3.99 $3.99 248,966
2016-06-20 $4.04 $4.09 $3.91 $4.08 $4.08 198,152
2016-06-17 $3.99 $4.06 $3.95 $4.02 $4.02 283,677
2016-06-16 $4.02 $4.06 $3.95 $4.00 $4.00 107,585
2016-06-15 $4.07 $4.13 $4.04 $4.06 $4.06 105,576
2016-06-14 $4.00 $4.07 $3.96 $4.04 $4.04 166,715
2016-06-13 $4.04 $4.07 $3.98 $3.99 $3.99 135,486
2016-06-10 $4.08 $4.14 $4.01 $4.05 $4.05 124,879
2016-06-09 $4.10 $4.13 $4.01 $4.09 $4.09 141,302
2016-06-08 $4.06 $4.15 $4.05 $4.13 $4.13 122,144
2016-06-07 $4.11 $4.16 $4.08 $4.08 $4.08 80,776
2016-06-06 $4.11 $4.18 $4.09 $4.11 $4.11 145,135
2016-06-03 $4.02 $4.17 $3.95 $4.13 $4.13 241,853
2016-06-02 $4.04 $4.06 $4.02 $4.04 $4.04 100,376
2016-06-01 $3.99 $4.07 $3.92 $4.07 $4.07 185,054
2016-05-31 $4.01 $4.04 $3.98 $4.02 $4.02 494,790
2016-05-27 $4.01 $4.05 $4.01 $4.03 $4.03 115,820
2016-05-26 $3.95 $4.02 $3.95 $4.01 $4.01 117,528
2016-05-25 $3.93 $4.04 $3.80 $3.93 $3.93 277,433
2016-05-24 $3.79 $3.95 $3.79 $3.93 $3.93 186,656
2016-05-23 $3.79 $3.87 $3.78 $3.78 $3.78 115,241
2016-05-20 $3.70 $3.80 $3.70 $3.80 $3.80 152,100
2016-05-19 $3.75 $3.80 $3.66 $3.70 $3.70 120,708
2016-05-18 $3.63 $3.81 $3.63 $3.80 $3.80 148,505
2016-05-17 $3.77 $3.80 $3.61 $3.64 $3.64 222,902
2016-05-16 $3.77 $3.81 $3.74 $3.78 $3.78 107,517
2016-05-13 $3.75 $3.82 $3.73 $3.77 $3.77 111,576
2016-05-12 $3.80 $3.80 $3.72 $3.75 $3.75 142,630
2016-05-11 $3.86 $3.88 $3.78 $3.79 $3.79 130,881
2016-05-10 $3.84 $3.89 $3.82 $3.88 $3.88 91,687
2016-05-09 $3.75 $3.88 $3.75 $3.85 $3.85 137,366
2016-05-06 $3.71 $3.76 $3.66 $3.75 $3.75 161,154
2016-05-05 $3.80 $3.84 $3.75 $3.75 $3.75 116,312
2016-05-04 $3.75 $3.86 $3.71 $3.82 $3.82 196,601
2016-05-03 $3.75 $3.81 $3.72 $3.78 $3.78 157,176
2016-05-02 $3.74 $3.80 $3.72 $3.77 $3.77 379,060
2016-04-29 $3.79 $3.81 $3.71 $3.73 $3.73 247,731
2016-04-28 $3.76 $3.90 $3.75 $3.77 $3.77 392,344
2016-04-27 $4.00 $4.04 $3.69 $3.75 $3.75 851,705
2016-04-26 $4.06 $4.11 $4.01 $4.09 $4.09 360,542
2016-04-25 $4.10 $4.11 $4.05 $4.07 $4.07 158,456
2016-04-22 $4.02 $4.14 $4.01 $4.10 $4.10 318,813
2016-04-21 $3.99 $4.04 $3.92 $4.01 $4.01 207,559
2016-04-20 $3.98 $4.01 $3.92 $3.96 $3.96 224,084
2016-04-19 $4.01 $4.01 $3.89 $3.96 $3.96 200,259
2016-04-18 $3.89 $4.04 $3.88 $4.00 $4.00 147,587
2016-04-15 $3.86 $3.96 $3.86 $3.91 $3.91 128,599
2016-04-14 $3.90 $3.90 $3.81 $3.89 $3.89 158,797
2016-04-13 $3.77 $3.91 $3.77 $3.90 $3.90 229,174
2016-04-12 $3.75 $3.83 $3.69 $3.78 $3.78 175,891
2016-04-11 $3.83 $3.87 $3.77 $3.78 $3.78 179,119
2016-04-08 $3.83 $3.86 $3.80 $3.82 $3.82 205,130
2016-04-07 $3.91 $3.94 $3.75 $3.79 $3.79 299,903
2016-04-06 $3.82 $3.98 $3.81 $3.93 $3.93 288,650
2016-04-05 $3.83 $3.87 $3.79 $3.82 $3.82 243,641
2016-04-04 $3.89 $3.90 $3.84 $3.86 $3.86 186,636
2016-04-01 $3.88 $3.92 $3.84 $3.90 $3.90 248,297
2016-03-31 $3.94 $3.95 $3.87 $3.93 $3.93 292,040
2016-03-30 $3.83 $4.00 $3.82 $3.95 $3.95 227,279
2016-03-29 $3.78 $3.84 $3.75 $3.82 $3.82 402,794
2016-03-28 $3.70 $3.83 $3.68 $3.78 $3.78 377,381
2016-03-24 $3.58 $3.71 $3.55 $3.70 $3.70 499,580
2016-03-23 $3.63 $3.65 $3.58 $3.58 $3.58 420,009
2016-03-22 $3.71 $3.81 $3.62 $3.64 $3.64 228,283
2016-03-21 $3.72 $3.80 $3.68 $3.73 $3.73 349,211
2016-03-18 $3.94 $3.94 $3.72 $3.72 $3.72 562,266
2016-03-17 $3.90 $3.92 $3.86 $3.91 $3.91 363,106
2016-03-16 $3.88 $4.00 $3.85 $3.88 $3.88 291,414
2016-03-15 $4.01 $4.04 $3.83 $3.87 $3.87 291,645
2016-03-14 $4.13 $4.13 $3.97 $4.05 $4.05 400,898
2016-03-11 $4.12 $4.16 $4.05 $4.14 $4.14 181,843
2016-03-10 $4.24 $4.27 $4.07 $4.09 $4.09 269,050
2016-03-09 $4.10 $4.23 $4.10 $4.19 $4.19 309,567
2016-03-08 $4.25 $4.25 $4.04 $4.09 $4.09 463,851
2016-03-07 $4.06 $4.36 $4.02 $4.24 $4.24 651,343
2016-03-04 $4.13 $4.47 $4.07 $4.09 $4.09 286,078
2016-03-03 $4.11 $4.15 $4.10 $4.14 $4.14 241,967
2016-03-02 $4.06 $4.19 $4.05 $4.13 $4.13 374,917
2016-03-01 $4.00 $4.08 $4.00 $4.08 $4.08 247,514
2016-02-29 $4.00 $4.02 $3.96 $3.99 $3.99 380,724
2016-02-26 $3.98 $4.03 $3.93 $4.01 $4.01 398,161
2016-02-25 $3.90 $3.97 $3.83 $3.95 $3.95 321,063
2016-02-24 $3.74 $3.91 $3.70 $3.90 $3.90 414,288
2016-02-23 $3.72 $3.90 $3.70 $3.79 $3.79 427,853
2016-02-22 $3.55 $3.70 $3.54 $3.64 $3.64 532,348
2016-02-19 $3.65 $3.71 $3.52 $3.53 $3.53 528,397
2016-02-18 $3.48 $3.65 $3.46 $3.61 $3.61 710,577
2016-02-17 $3.92 $4.00 $3.23 $3.44 $3.44 3,024,130
2016-02-16 $4.32 $4.39 $4.21 $4.28 $4.28 359,351
2016-02-12 $4.07 $4.28 $4.05 $4.27 $4.27 345,709
2016-02-11 $4.03 $4.14 $4.02 $4.06 $4.06 254,718
2016-02-10 $4.13 $4.22 $4.08 $4.08 $4.08 162,850
2016-02-09 $4.15 $4.25 $4.06 $4.10 $4.10 208,970
2016-02-08 $4.18 $4.22 $4.09 $4.19 $4.19 245,570
2016-02-05 $4.38 $4.39 $4.15 $4.20 $4.20 462,672
2016-02-04 $4.43 $4.49 $4.34 $4.39 $4.39 135,416
2016-02-03 $4.49 $4.56 $4.34 $4.45 $4.45 158,876
2016-02-02 $4.47 $4.50 $4.43 $4.47 $4.47 252,072
2016-02-01 $4.46 $4.57 $4.45 $4.53 $4.53 197,392
2016-01-29 $4.48 $4.58 $4.44 $4.49 $4.49 394,346
2016-01-28 $4.40 $4.52 $4.40 $4.45 $4.45 313,322
2016-01-27 $4.42 $4.46 $4.33 $4.37 $4.37 340,866
2016-01-26 $4.41 $4.46 $4.34 $4.43 $4.43 302,819
2016-01-25 $4.43 $4.49 $4.34 $4.36 $4.36 362,642
2016-01-22 $4.47 $4.52 $4.40 $4.43 $4.43 308,602
2016-01-21 $4.45 $4.49 $4.35 $4.42 $4.42 286,345
2016-01-20 $4.40 $4.49 $4.21 $4.43 $4.43 508,912
2016-01-19 $4.60 $4.68 $4.38 $4.45 $4.45 378,551
2016-01-15 $4.62 $4.71 $4.30 $4.54 $4.54 508,714
2016-01-14 $4.70 $4.79 $4.61 $4.76 $4.76 337,034
2016-01-13 $4.71 $4.80 $4.62 $4.67 $4.67 462,553
2016-01-12 $4.76 $4.80 $4.63 $4.72 $4.72 541,284
2016-01-11 $4.62 $4.80 $4.60 $4.71 $4.71 474,156
2016-01-08 $4.77 $4.83 $4.56 $4.59 $4.59 656,206
2016-01-07 $4.89 $5.09 $4.69 $4.78 $4.78 594,133
2016-01-06 $4.81 $4.87 $4.72 $4.78 $4.78 284,895
2016-01-05 $4.83 $4.90 $4.74 $4.87 $4.87 307,833
2016-01-04 $5.00 $5.01 $4.81 $4.82 $4.82 437,859
2015-12-31 $5.19 $5.22 $5.08 $5.08 $5.08 247,395
2015-12-30 $5.28 $5.29 $5.16 $5.18 $5.18 192,267
2015-12-29 $5.25 $5.37 $5.16 $5.25 $5.25 388,223
2015-12-28 $5.25 $5.28 $5.15 $5.23 $5.23 364,220
2015-12-24 $5.21 $5.28 $5.17 $5.24 $5.24 102,172
2015-12-23 $5.18 $5.25 $5.13 $5.23 $5.23 235,108
2015-12-22 $5.06 $5.18 $5.00 $5.17 $5.17 278,335
2015-12-21 $5.26 $5.31 $5.05 $5.06 $5.06 343,581
2015-12-18 $5.18 $5.26 $5.14 $5.25 $5.25 935,248
2015-12-17 $5.36 $5.39 $5.18 $5.21 $5.21 349,342
2015-12-16 $5.35 $5.38 $5.25 $5.35 $5.35 337,743
2015-12-15 $5.32 $5.36 $5.21 $5.33 $5.33 339,243
2015-12-14 $5.43 $5.43 $5.27 $5.32 $5.32 288,432
2015-12-11 $5.27 $5.57 $5.26 $5.36 $5.36 685,885
2015-12-10 $5.45 $5.49 $5.35 $5.37 $5.37 255,634
2015-12-09 $5.53 $5.57 $5.42 $5.45 $5.45 218,023
2015-12-08 $5.43 $5.59 $5.33 $5.54 $5.54 325,358
2015-12-07 $5.58 $5.60 $5.41 $5.49 $5.49 432,396
2015-12-04 $5.56 $5.71 $5.56 $5.60 $5.60 458,344
2015-12-03 $5.68 $5.74 $5.56 $5.56 $5.56 377,117
2015-12-02 $5.65 $5.75 $5.63 $5.66 $5.66 286,044
2015-12-01 $5.64 $5.72 $5.57 $5.68 $5.68 298,433
2015-11-30 $5.77 $5.77 $5.60 $5.61 $5.61 566,263
2015-11-27 $5.58 $5.78 $5.55 $5.73 $5.73 203,040
2015-11-25 $5.72 $5.78 $5.63 $5.68 $5.68 349,920
2015-11-24 $5.52 $5.74 $5.52 $5.71 $5.71 626,423
2015-11-23 $5.52 $5.64 $5.49 $5.58 $5.58 797,572
2015-11-20 $5.70 $5.75 $5.48 $5.49 $5.49 600,681
2015-11-19 $5.47 $5.68 $5.42 $5.68 $5.68 1,430,908
2015-11-18 $5.19 $5.47 $5.13 $5.44 $5.44 1,197,177
2015-11-17 $5.23 $5.28 $5.15 $5.19 $5.19 544,062
2015-11-16 $5.09 $5.22 $5.09 $5.21 $5.21 317,759
2015-11-13 $5.15 $5.20 $5.06 $5.13 $5.13 357,916
2015-11-12 $5.16 $5.21 $4.95 $5.20 $5.20 545,451
2015-11-11 $5.28 $5.34 $5.18 $5.19 $5.19 429,222
2015-11-10 $5.25 $5.47 $5.13 $5.30 $5.30 1,443,228
2015-11-09 $5.18 $5.25 $5.15 $5.24 $5.24 532,196
2015-11-06 $5.15 $5.20 $5.12 $5.18 $5.18 500,686
2015-11-05 $5.18 $5.22 $5.13 $5.18 $5.18 335,944
2015-11-04 $5.11 $5.20 $5.11 $5.18 $5.18 404,940
2015-11-03 $5.11 $5.18 $5.08 $5.12 $5.12 416,592
2015-11-02 $5.13 $5.18 $5.10 $5.14 $5.14 345,423
2015-10-30 $5.20 $5.24 $5.15 $5.18 $5.18 337,709
2015-10-29 $5.24 $5.25 $5.17 $5.20 $5.20 229,711
2015-10-28 $5.08 $5.25 $5.01 $5.25 $5.25 652,040
2015-10-27 $5.12 $5.13 $5.03 $5.05 $5.05 454,526
2015-10-26 $5.02 $5.12 $5.01 $5.11 $5.11 1,096,657
2015-10-23 $5.01 $5.03 $4.94 $5.02 $5.02 555,181
2015-10-22 $4.98 $5.05 $4.94 $5.01 $5.01 693,088
2015-10-21 $5.00 $5.35 $4.83 $5.00 $5.00 1,979,475
2015-10-20 $4.70 $4.72 $4.61 $4.68 $4.68 175,127
2015-10-19 $4.63 $4.72 $4.59 $4.69 $4.69 182,344
2015-10-16 $4.58 $4.64 $4.55 $4.63 $4.63 268,663
2015-10-15 $4.42 $4.60 $4.42 $4.59 $4.59 313,136
2015-10-14 $4.41 $4.49 $4.34 $4.40 $4.40 248,046
2015-10-13 $4.51 $4.57 $4.41 $4.43 $4.43 212,719
2015-10-12 $4.45 $4.56 $4.40 $4.51 $4.51 233,535
2015-10-09 $4.36 $4.43 $4.36 $4.43 $4.43 271,702
2015-10-08 $4.40 $4.40 $4.33 $4.34 $4.34 353,911
2015-10-07 $4.35 $4.40 $4.31 $4.38 $4.38 233,162
2015-10-06 $4.40 $4.45 $4.27 $4.34 $4.34 225,062
2015-10-05 $4.25 $4.49 $4.25 $4.40 $4.40 251,308
2015-10-02 $4.23 $4.26 $4.15 $4.25 $4.25 325,902
2015-10-01 $4.19 $4.29 $4.12 $4.25 $4.25 254,066
2015-09-30 $4.32 $4.32 $4.12 $4.21 $4.21 304,154
2015-09-29 $4.22 $4.28 $4.14 $4.27 $4.27 196,416
2015-09-28 $4.29 $4.36 $4.17 $4.18 $4.18 236,771
2015-09-25 $4.51 $4.51 $4.25 $4.28 $4.28 451,459
2015-09-24 $4.38 $4.45 $4.36 $4.45 $4.45 147,503
2015-09-23 $4.34 $4.43 $4.30 $4.39 $4.39 218,806
2015-09-22 $4.35 $4.39 $4.28 $4.31 $4.31 188,271
2015-09-21 $4.39 $4.45 $4.32 $4.37 $4.37 274,375
2015-09-18 $4.45 $4.56 $4.30 $4.33 $4.33 581,574
2015-09-17 $4.49 $4.62 $4.41 $4.50 $4.50 193,145
2015-09-16 $4.58 $4.63 $4.42 $4.46 $4.46 191,392
2015-09-15 $4.58 $4.65 $4.55 $4.60 $4.60 98,384
2015-09-14 $4.67 $4.71 $4.50 $4.55 $4.55 183,926
2015-09-11 $4.56 $4.74 $4.56 $4.67 $4.67 239,020
2015-09-10 $4.50 $4.66 $4.49 $4.58 $4.58 231,332
2015-09-09 $4.69 $4.69 $4.54 $4.54 $4.54 223,380
2015-09-08 $4.62 $4.69 $4.58 $4.64 $4.64 242,960

Zix Corp (ZIXI) News Headlines

Recent Zix Corp (ZIXI) News
Similar Companies to Zix Corp (ZIXI) in the Software-Infrastructure Industry
Stock Name Stock Ticker Industry Sector Employees
Oracle Corp ORCL Software-Infrastructure Technology 136,108
Microsoft Corporation MSFT Software-Infrastructure Technology 126,000
Adobe Inc ADBE Software-Infrastructure Technology 26,000
Amdocs Ltd DOX Software-Infrastructure Technology 24,000
Akamai Technologies Inc AKAM Software-Infrastructure Technology 15,500
Synopsys Inc SNPS Software-Infrastructure Technology 12,000
Fortinet Inc FTNT Software-Infrastructure Technology 11,000
Vmware Inc - Class A VMW Software-Infrastructure Technology 11,000
Verint Systems Inc VRNT Software-Infrastructure Technology 11,000
NortonLifeLock Inc NLOK Software-Infrastructure Technology 10,000
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.