ARCA biopharma Inc (ABIO) Exchange: NASDAQ

Data as of March 28, 2024

$1.76 ($0.01) 0.57%

ARCA biopharma Inc - Daily Information
Click for more stock information on ARCA biopharma Inc.
Daily Information Data
Date March 28, 2024
Open $1.76
Previous Close $1.76
High $1.77
Low $1.73
Adjusted Open $1.76
Previous Adjusted Close $1.76
Adjusted High $1.77
Adjusted Low $1.73

About ARCA biopharma Inc (ABIO)

ARCA biopharma, Inc., a biopharmaceutical company, focuses on developing genetically-targeted therapies for cardiovascular diseases. Its lead product candidate is Gencaro, a pharmacologically unique beta-blocker and mild vasodilator for the treatment of atrial fibrillation in patients with heart failure and left ventricular dysfunction. ARCA biopharma, Inc. is headquartered in Westminster, Colorado.

Historical Stock Data for ARCA biopharma Inc (ABIO)

Date Open High Low Close Adj.Close Volume
2024-03-28 $1.76 $1.77 $1.73 $1.76 $1.76 9,002
2024-03-27 $1.69 $1.75 $1.69 $1.75 $1.75 7,276
2024-03-26 $1.70 $1.73 $1.69 $1.71 $1.71 28,580
2024-03-25 $1.78 $1.78 $1.71 $1.73 $1.73 40,437
2024-03-22 $1.78 $1.78 $1.75 $1.77 $1.77 11,152
2024-03-21 $1.76 $1.80 $1.71 $1.78 $1.78 50,583
2024-03-20 $1.74 $1.75 $1.70 $1.75 $1.75 5,577
2024-03-19 $1.73 $1.74 $1.65 $1.74 $1.74 58,122
2024-03-18 $1.70 $1.72 $1.68 $1.72 $1.72 39,827
2024-03-15 $1.73 $1.73 $1.68 $1.69 $1.69 46,814
2024-03-14 $1.70 $1.70 $1.66 $1.70 $1.70 59,564
2024-03-13 $1.67 $1.69 $1.66 $1.69 $1.69 19,299
2024-03-12 $1.60 $1.67 $1.60 $1.66 $1.66 29,937
2024-03-11 $1.61 $1.65 $1.60 $1.65 $1.65 13,103
2024-03-08 $1.65 $1.65 $1.58 $1.64 $1.64 15,946
2024-03-07 $1.65 $1.71 $1.61 $1.63 $1.63 33,058
2024-03-06 $1.68 $1.69 $1.66 $1.66 $1.66 8,333
2024-03-05 $1.67 $1.68 $1.62 $1.67 $1.67 47,759
2024-03-04 $1.75 $1.75 $1.62 $1.68 $1.68 20,702
2024-03-01 $1.66 $1.69 $1.63 $1.67 $1.67 9,826
2024-02-29 $1.65 $1.68 $1.61 $1.65 $1.65 11,472
2024-02-28 $1.69 $1.72 $1.65 $1.67 $1.67 22,034
2024-02-27 $1.62 $1.69 $1.62 $1.69 $1.69 26,259
2024-02-26 $1.61 $1.68 $1.61 $1.65 $1.65 14,725
2024-02-23 $1.65 $1.65 $1.61 $1.63 $1.63 4,578
2024-02-22 $1.63 $1.64 $1.60 $1.63 $1.63 12,084
2024-02-21 $1.63 $1.66 $1.57 $1.63 $1.63 64,675
2024-02-20 $1.67 $1.67 $1.62 $1.64 $1.64 12,414
2024-02-16 $1.67 $1.67 $1.62 $1.67 $1.67 16,732
2024-02-15 $1.64 $1.65 $1.60 $1.65 $1.65 13,625
2024-02-14 $1.60 $1.64 $1.60 $1.64 $1.64 24,974
2024-02-13 $1.65 $1.65 $1.60 $1.60 $1.60 42,416
2024-02-12 $1.68 $1.68 $1.66 $1.66 $1.66 13,322
2024-02-09 $1.66 $1.68 $1.65 $1.66 $1.66 19,959
2024-02-08 $1.63 $1.69 $1.63 $1.65 $1.65 51,005
2024-02-07 $1.58 $1.65 $1.58 $1.60 $1.60 17,436
2024-02-06 $1.61 $1.61 $1.58 $1.59 $1.59 30,211
2024-02-05 $1.61 $1.62 $1.60 $1.60 $1.60 13,254
2024-02-02 $1.57 $1.65 $1.57 $1.62 $1.62 42,471
2024-02-01 $1.60 $1.61 $1.57 $1.58 $1.58 22,523
2024-01-31 $1.62 $1.67 $1.57 $1.59 $1.59 57,309
2024-01-30 $1.69 $1.70 $1.63 $1.64 $1.64 16,472
2024-01-29 $1.69 $1.72 $1.68 $1.70 $1.70 19,050
2024-01-26 $1.66 $1.75 $1.65 $1.69 $1.69 52,553
2024-01-25 $1.59 $1.65 $1.58 $1.64 $1.64 41,107
2024-01-24 $1.58 $1.59 $1.57 $1.59 $1.59 11,566
2024-01-23 $1.59 $1.60 $1.57 $1.58 $1.58 23,442
2024-01-22 $1.60 $1.62 $1.57 $1.61 $1.61 17,168
2024-01-19 $1.59 $1.62 $1.56 $1.61 $1.61 41,796
2024-01-18 $1.61 $1.62 $1.58 $1.61 $1.61 30,121
2024-01-17 $1.61 $1.63 $1.61 $1.62 $1.62 11,380
2024-01-16 $1.61 $1.65 $1.61 $1.61 $1.61 25,585
2024-01-12 $1.64 $1.66 $1.62 $1.63 $1.63 10,751
2024-01-11 $1.64 $1.70 $1.63 $1.63 $1.63 21,779
2024-01-10 $1.68 $1.68 $1.64 $1.68 $1.68 22,608
2024-01-09 $1.64 $1.71 $1.62 $1.68 $1.68 76,140
2024-01-08 $1.64 $1.64 $1.61 $1.64 $1.64 15,490
2024-01-05 $1.64 $1.65 $1.62 $1.63 $1.63 11,946
2024-01-04 $1.65 $1.67 $1.63 $1.64 $1.64 27,487
2024-01-03 $1.66 $1.67 $1.65 $1.65 $1.65 35,327
2024-01-02 $1.70 $1.71 $1.65 $1.68 $1.68 30,382
2023-12-29 $1.71 $1.75 $1.66 $1.70 $1.70 47,860
2023-12-28 $1.69 $1.73 $1.68 $1.71 $1.71 24,531
2023-12-27 $1.70 $1.73 $1.61 $1.70 $1.70 125,705
2023-12-26 $1.73 $1.73 $1.70 $1.70 $1.70 25,591
2023-12-22 $1.71 $1.72 $1.67 $1.71 $1.71 33,060
2023-12-21 $1.72 $1.72 $1.71 $1.71 $1.71 13,741
2023-12-20 $1.74 $1.75 $1.71 $1.72 $1.72 17,943
2023-12-19 $1.73 $1.78 $1.71 $1.77 $1.77 38,151
2023-12-18 $1.75 $1.77 $1.72 $1.75 $1.75 25,059
2023-12-15 $1.81 $1.81 $1.75 $1.75 $1.75 25,616
2023-12-14 $1.76 $1.84 $1.76 $1.79 $1.79 32,082
2023-12-13 $1.83 $1.83 $1.76 $1.78 $1.78 17,355
2023-12-12 $1.80 $1.82 $1.79 $1.80 $1.80 12,192
2023-12-11 $1.78 $1.81 $1.77 $1.81 $1.81 11,663
2023-12-08 $1.80 $1.82 $1.80 $1.81 $1.81 13,435
2023-12-07 $1.85 $1.85 $1.82 $1.82 $1.82 22,080
2023-12-06 $1.78 $1.85 $1.78 $1.83 $1.83 9,285
2023-12-05 $1.80 $1.87 $1.80 $1.84 $1.84 13,091
2023-12-04 $1.88 $1.88 $1.78 $1.84 $1.84 19,385
2023-12-01 $1.82 $1.88 $1.81 $1.83 $1.83 19,096
2023-11-30 $1.89 $1.89 $1.82 $1.82 $1.82 8,672
2023-11-29 $1.88 $1.94 $1.88 $1.90 $1.90 28,353
2023-11-28 $1.95 $1.95 $1.89 $1.90 $1.90 5,975
2023-11-27 $1.95 $1.95 $1.91 $1.94 $1.94 12,602
2023-11-24 $1.86 $1.95 $1.86 $1.95 $1.95 23,507
2023-11-22 $1.89 $1.89 $1.85 $1.87 $1.87 12,471
2023-11-21 $1.81 $1.90 $1.81 $1.89 $1.89 9,760
2023-11-20 $1.78 $1.87 $1.78 $1.87 $1.87 12,849
2023-11-17 $1.79 $1.81 $1.75 $1.81 $1.81 20,035
2023-11-16 $1.74 $1.82 $1.74 $1.78 $1.78 33,094
2023-11-15 $1.76 $1.80 $1.74 $1.78 $1.78 19,573
2023-11-14 $1.77 $1.79 $1.75 $1.76 $1.76 10,869
2023-11-13 $1.76 $1.79 $1.75 $1.78 $1.78 2,031
2023-11-10 $1.81 $1.85 $1.76 $1.79 $1.79 26,738
2023-11-09 $1.83 $1.83 $1.80 $1.83 $1.83 27,237
2023-11-08 $1.85 $1.89 $1.80 $1.84 $1.84 13,541
2023-11-07 $1.81 $1.91 $1.76 $1.84 $1.84 19,943
2023-11-06 $1.86 $1.90 $1.80 $1.84 $1.84 13,354
2023-11-03 $1.75 $1.91 $1.74 $1.90 $1.90 34,475
2023-11-02 $1.78 $1.90 $1.78 $1.80 $1.80 15,095
2023-11-01 $1.78 $1.83 $1.77 $1.80 $1.80 22,498
2023-10-31 $1.78 $1.80 $1.76 $1.79 $1.79 26,620
2023-10-30 $1.83 $1.89 $1.80 $1.80 $1.80 37,885
2023-10-27 $1.97 $1.98 $1.82 $1.87 $1.87 56,628
2023-10-26 $1.97 $1.99 $1.96 $1.96 $1.96 15,062
2023-10-25 $1.97 $2.00 $1.96 $1.96 $1.96 18,873
2023-10-24 $1.97 $1.98 $1.96 $1.97 $1.97 11,881
2023-10-23 $2.05 $2.05 $1.97 $1.98 $1.98 38,807
2023-10-20 $2.04 $2.05 $2.00 $2.03 $2.03 101,939
2023-10-19 $2.02 $2.04 $2.00 $2.03 $2.03 20,660
2023-10-18 $2.04 $2.04 $2.01 $2.04 $2.04 10,689
2023-10-17 $2.01 $2.04 $2.01 $2.04 $2.04 5,632
2023-10-16 $2.04 $2.04 $2.01 $2.02 $2.02 14,325
2023-10-13 $2.03 $2.04 $2.02 $2.04 $2.04 2,979
2023-10-12 $2.06 $2.06 $2.01 $2.03 $2.03 48,696
2023-10-11 $2.01 $2.06 $2.01 $2.05 $2.05 26,462
2023-10-10 $2.03 $2.05 $2.01 $2.05 $2.05 31,892
2023-10-09 $2.02 $2.05 $2.02 $2.04 $2.04 4,131
2023-10-06 $2.00 $2.05 $2.00 $2.03 $2.03 5,591
2023-10-05 $2.00 $2.05 $2.00 $2.05 $2.05 9,090
2023-10-04 $2.02 $2.05 $2.00 $2.02 $2.02 11,771
2023-10-03 $2.04 $2.05 $2.01 $2.02 $2.02 31,702
2023-10-02 $2.01 $2.04 $2.00 $2.01 $2.01 36,438
2023-09-29 $2.01 $2.02 $2.01 $2.01 $2.01 18,760
2023-09-28 $2.01 $2.02 $2.01 $2.01 $2.01 26,764
2023-09-27 $2.04 $2.04 $2.01 $2.01 $2.01 15,384
2023-09-26 $2.04 $2.04 $2.01 $2.02 $2.02 29,081
2023-09-25 $2.01 $2.05 $2.01 $2.02 $2.02 13,109
2023-09-22 $2.03 $2.06 $2.01 $2.01 $2.01 10,913
2023-09-21 $2.02 $2.06 $2.02 $2.06 $2.06 29,925
2023-09-20 $2.03 $2.06 $2.03 $2.05 $2.05 14,866
2023-09-19 $2.04 $2.06 $2.04 $2.06 $2.06 6,300
2023-09-18 $2.02 $2.06 $2.01 $2.06 $2.06 15,861
2023-09-15 $2.06 $2.07 $2.05 $2.05 $2.05 76,629
2023-09-14 $2.01 $2.06 $2.01 $2.06 $2.06 35,127
2023-09-13 $2.02 $2.05 $2.01 $2.01 $2.01 19,341
2023-09-12 $2.02 $2.05 $2.02 $2.03 $2.03 17,379
2023-09-11 $2.03 $2.06 $2.02 $2.05 $2.05 14,487
2023-09-08 $2.04 $2.05 $2.03 $2.05 $2.05 23,595
2023-09-07 $2.01 $2.05 $2.01 $2.04 $2.04 9,446
2023-09-06 $2.02 $2.05 $2.02 $2.02 $2.02 17,294
2023-09-05 $2.01 $2.05 $2.00 $2.04 $2.04 56,298
2023-09-01 $2.05 $2.06 $2.04 $2.06 $2.06 18,617
2023-08-31 $2.05 $2.06 $2.01 $2.05 $2.05 4,353
2023-08-30 $2.02 $2.06 $2.02 $2.06 $2.06 66,314
2023-08-29 $1.99 $2.07 $1.99 $2.06 $2.06 10,347
2023-08-28 $2.04 $2.04 $2.02 $2.03 $2.03 22,342
2023-08-25 $2.06 $2.06 $2.01 $2.05 $2.05 16,278
2023-08-24 $2.06 $2.06 $2.05 $2.06 $2.06 7,395
2023-08-23 $2.06 $2.06 $2.03 $2.05 $2.05 5,340
2023-08-22 $2.04 $2.07 $2.03 $2.06 $2.06 19,747
2023-08-21 $2.05 $2.06 $2.01 $2.05 $2.05 34,077
2023-08-18 $2.01 $2.07 $2.01 $2.07 $2.07 59,568
2023-08-17 $2.04 $2.05 $2.00 $2.04 $2.04 36,679
2023-08-16 $2.01 $2.04 $2.01 $2.03 $2.03 7,091
2023-08-15 $2.05 $2.05 $2.01 $2.04 $2.04 9,359
2023-08-14 $2.02 $2.05 $2.02 $2.04 $2.04 5,745
2023-08-11 $2.04 $2.05 $2.02 $2.05 $2.05 10,356
2023-08-10 $2.02 $2.04 $2.01 $2.04 $2.04 11,534
2023-08-09 $2.02 $2.04 $2.01 $2.03 $2.03 5,135
2023-08-08 $2.03 $2.04 $2.01 $2.02 $2.02 4,436
2023-08-07 $2.01 $2.05 $2.01 $2.04 $2.04 35,579
2023-08-04 $2.04 $2.05 $2.04 $2.04 $2.04 5,830
2023-08-03 $2.04 $2.05 $2.04 $2.04 $2.04 9,289
2023-08-02 $2.05 $2.05 $2.04 $2.05 $2.05 11,079
2023-08-01 $2.04 $2.05 $2.04 $2.05 $2.05 26,285
2023-07-31 $2.04 $2.05 $2.04 $2.04 $2.04 8,181
2023-07-28 $2.03 $2.05 $2.03 $2.04 $2.04 4,647
2023-07-27 $2.04 $2.04 $2.01 $2.04 $2.04 7,359
2023-07-26 $2.05 $2.05 $2.00 $2.04 $2.04 22,296
2023-07-25 $2.02 $2.03 $2.00 $2.03 $2.03 18,322
2023-07-24 $2.04 $2.04 $2.00 $2.03 $2.03 42,601
2023-07-21 $2.03 $2.07 $2.02 $2.04 $2.04 10,653
2023-07-20 $2.02 $2.08 $2.02 $2.03 $2.03 12,281
2023-07-19 $2.03 $2.05 $2.02 $2.04 $2.04 38,172
2023-07-18 $2.02 $2.05 $2.00 $2.05 $2.05 30,779
2023-07-17 $2.02 $2.05 $2.02 $2.04 $2.04 14,536
2023-07-14 $2.02 $2.04 $2.02 $2.02 $2.02 6,723
2023-07-13 $2.04 $2.08 $2.01 $2.04 $2.04 31,509
2023-07-12 $2.04 $2.09 $2.04 $2.06 $2.06 8,873
2023-07-11 $2.04 $2.06 $2.03 $2.05 $2.05 3,066
2023-07-10 $2.01 $2.06 $2.01 $2.04 $2.04 23,731
2023-07-07 $2.04 $2.06 $2.01 $2.06 $2.06 10,026
2023-07-06 $2.05 $2.05 $2.02 $2.05 $2.05 5,782
2023-07-05 $2.03 $2.08 $2.03 $2.03 $2.03 31,728
2023-07-03 $2.01 $2.06 $2.01 $2.04 $2.04 7,585
2023-06-30 $2.03 $2.03 $2.01 $2.03 $2.03 20,265
2023-06-29 $2.01 $2.02 $2.01 $2.02 $2.02 16,422
2023-06-28 $2.01 $2.03 $2.00 $2.02 $2.02 11,025
2023-06-27 $2.04 $2.05 $2.00 $2.03 $2.03 27,321
2023-06-26 $2.03 $2.05 $2.01 $2.04 $2.04 18,477
2023-06-23 $2.09 $2.09 $2.03 $2.04 $2.04 102,540
2023-06-22 $2.12 $2.12 $2.05 $2.10 $2.10 9,062
2023-06-21 $2.06 $2.12 $2.03 $2.10 $2.10 43,776
2023-06-20 $2.08 $2.11 $2.06 $2.11 $2.11 91,210
2023-06-16 $2.08 $2.16 $2.05 $2.10 $2.10 113,843
2023-06-15 $2.02 $2.11 $2.02 $2.10 $2.10 30,892
2023-06-14 $2.05 $2.06 $2.04 $2.04 $2.04 15,033
2023-06-13 $2.07 $2.11 $2.03 $2.10 $2.10 32,802
2023-06-12 $2.05 $2.11 $2.04 $2.11 $2.11 18,317
2023-06-09 $2.07 $2.10 $2.04 $2.06 $2.06 18,178
2023-06-08 $2.10 $2.10 $2.06 $2.07 $2.07 20,094
2023-06-07 $2.04 $2.11 $2.03 $2.10 $2.10 27,292
2023-06-06 $2.03 $2.11 $2.03 $2.10 $2.10 31,463
2023-06-05 $2.05 $2.11 $2.03 $2.08 $2.08 12,832
2023-06-02 $2.10 $2.11 $2.01 $2.11 $2.11 43,177
2023-06-01 $2.09 $2.14 $2.05 $2.10 $2.10 52,895
2023-05-31 $2.05 $2.14 $2.04 $2.11 $2.11 27,096
2023-05-30 $2.02 $2.14 $2.01 $2.08 $2.08 43,320
2023-05-26 $2.06 $2.10 $2.03 $2.08 $2.08 26,633
2023-05-25 $2.09 $2.11 $2.05 $2.07 $2.07 16,357
2023-05-24 $2.09 $2.11 $2.03 $2.11 $2.11 13,664
2023-05-23 $2.09 $2.13 $2.07 $2.11 $2.11 37,429
2023-05-22 $2.04 $2.12 $2.04 $2.11 $2.11 41,838
2023-05-19 $2.10 $2.10 $2.02 $2.04 $2.04 35,677
2023-05-18 $2.09 $2.11 $2.09 $2.10 $2.10 8,033
2023-05-17 $2.06 $2.11 $2.05 $2.11 $2.11 21,215
2023-05-16 $2.05 $2.11 $2.04 $2.09 $2.09 25,490
2023-05-15 $2.05 $2.10 $2.04 $2.07 $2.07 27,421
2023-05-12 $2.08 $2.10 $2.05 $2.06 $2.06 11,186
2023-05-11 $2.07 $2.11 $2.06 $2.10 $2.10 16,957
2023-05-10 $2.09 $2.11 $2.08 $2.10 $2.10 16,222
2023-05-09 $2.05 $2.11 $2.03 $2.11 $2.11 12,312
2023-05-08 $2.07 $2.10 $1.99 $2.06 $2.06 53,000
2023-05-05 $2.06 $2.14 $2.06 $2.11 $2.11 12,545
2023-05-04 $2.05 $2.10 $2.02 $2.08 $2.08 14,411
2023-05-03 $2.00 $2.13 $2.00 $2.10 $2.10 76,996
2023-05-02 $2.01 $2.08 $2.01 $2.05 $2.05 14,334
2023-05-01 $1.96 $2.05 $1.96 $2.03 $2.03 20,697
2023-04-28 $1.96 $2.00 $1.95 $2.00 $2.00 10,191
2023-04-27 $1.97 $2.00 $1.95 $1.99 $1.99 26,194
2023-04-26 $1.95 $2.00 $1.93 $2.00 $2.00 23,163
2023-04-25 $1.96 $1.98 $1.94 $1.96 $1.96 6,818
2023-04-24 $1.95 $1.98 $1.94 $1.96 $1.96 7,982
2023-04-21 $1.93 $1.97 $1.91 $1.94 $1.94 37,382
2023-04-20 $1.98 $2.01 $1.97 $1.98 $1.98 17,310
2023-04-19 $1.97 $2.02 $1.97 $1.98 $1.98 8,635
2023-04-18 $1.97 $2.04 $1.97 $2.00 $2.00 20,313
2023-04-17 $2.02 $2.04 $2.00 $2.03 $2.03 5,095
2023-04-14 $1.98 $2.04 $1.98 $2.00 $2.00 5,079
2023-04-13 $1.96 $2.05 $1.96 $2.04 $2.04 11,005
2023-04-12 $1.96 $2.04 $1.94 $2.00 $2.00 16,996
2023-04-11 $2.05 $2.05 $1.98 $2.00 $2.00 25,624
2023-04-10 $1.94 $2.02 $1.94 $2.02 $2.02 14,639
2023-04-06 $2.00 $2.03 $1.95 $1.97 $1.97 20,923
2023-04-05 $1.95 $1.99 $1.93 $1.95 $1.95 37,824
2023-04-04 $1.96 $1.99 $1.93 $1.99 $1.99 58,613
2023-04-03 $1.98 $1.99 $1.95 $1.95 $1.95 7,711
2023-03-31 $2.00 $2.04 $1.94 $1.99 $1.99 46,131
2023-03-30 $2.00 $2.05 $2.00 $2.01 $2.01 28,480
2023-03-29 $2.01 $2.03 $2.01 $2.01 $2.01 20,993
2023-03-28 $2.04 $2.09 $2.00 $2.03 $2.03 20,508
2023-03-27 $2.06 $2.10 $2.02 $2.07 $2.07 11,481
2023-03-24 $2.00 $2.08 $2.00 $2.08 $2.08 33,578
2023-03-23 $2.05 $2.08 $2.01 $2.03 $2.03 25,744
2023-03-22 $2.10 $2.10 $2.05 $2.05 $2.05 15,419
2023-03-21 $2.05 $2.14 $2.01 $2.11 $2.11 82,301
2023-03-20 $2.14 $2.14 $2.05 $2.08 $2.08 50,496
2023-03-17 $2.09 $2.14 $2.05 $2.14 $2.14 60,730
2023-03-16 $2.17 $2.17 $2.11 $2.13 $2.13 20,701
2023-03-15 $2.15 $2.21 $2.10 $2.17 $2.17 38,524
2023-03-14 $2.13 $2.20 $2.13 $2.17 $2.17 25,678
2023-03-13 $2.14 $2.17 $2.13 $2.15 $2.15 11,502
2023-03-10 $2.15 $2.18 $2.14 $2.18 $2.18 26,782
2023-03-09 $2.16 $2.21 $2.16 $2.16 $2.16 7,850
2023-03-08 $2.12 $2.19 $2.12 $2.17 $2.17 37,384
2023-03-07 $2.15 $2.20 $2.15 $2.19 $2.19 8,355
2023-03-06 $2.18 $2.18 $2.14 $2.18 $2.18 12,698
2023-03-03 $2.21 $2.22 $2.15 $2.16 $2.16 20,728
2023-03-02 $2.27 $2.27 $2.11 $2.19 $2.19 20,280
2023-03-01 $2.19 $2.23 $2.18 $2.21 $2.21 41,716
2023-02-28 $2.17 $2.23 $2.17 $2.20 $2.20 6,471
2023-02-27 $2.12 $2.18 $2.09 $2.17 $2.17 21,590
2023-02-24 $2.09 $2.10 $2.05 $2.09 $2.09 9,765
2023-02-23 $2.12 $2.13 $2.10 $2.10 $2.10 6,373
2023-02-22 $2.12 $2.14 $2.09 $2.12 $2.12 4,608
2023-02-21 $2.14 $2.15 $2.10 $2.12 $2.12 59,462
2023-02-17 $2.11 $2.15 $2.09 $2.12 $2.12 14,703
2023-02-16 $2.11 $2.13 $2.08 $2.09 $2.09 13,326
2023-02-15 $2.12 $2.19 $2.06 $2.10 $2.10 6,575
2023-02-14 $2.02 $2.13 $2.02 $2.07 $2.07 30,550
2023-02-13 $2.03 $2.07 $2.01 $2.02 $2.02 33,948
2023-02-10 $2.10 $2.10 $2.01 $2.05 $2.05 29,736
2023-02-09 $2.20 $2.20 $2.06 $2.07 $2.07 25,444
2023-02-08 $2.20 $2.22 $2.17 $2.17 $2.17 26,329
2023-02-07 $2.23 $2.24 $2.19 $2.20 $2.20 12,621
2023-02-06 $2.20 $2.25 $2.20 $2.23 $2.23 31,829
2023-02-03 $2.23 $2.32 $2.23 $2.23 $2.23 19,279
2023-02-02 $2.25 $2.25 $2.21 $2.23 $2.23 21,937
2023-02-01 $2.20 $2.21 $2.19 $2.19 $2.19 5,543
2023-01-31 $2.26 $2.26 $2.18 $2.20 $2.20 15,977
2023-01-30 $2.22 $2.23 $2.17 $2.19 $2.19 19,599
2023-01-27 $2.31 $2.31 $2.18 $2.22 $2.22 40,078
2023-01-26 $2.33 $2.39 $2.24 $2.27 $2.27 23,041
2023-01-25 $2.24 $2.30 $2.23 $2.30 $2.30 32,335
2023-01-24 $2.25 $2.31 $2.25 $2.27 $2.27 33,024
2023-01-23 $2.27 $2.30 $2.25 $2.29 $2.29 24,191
2023-01-20 $2.34 $2.34 $2.24 $2.30 $2.30 26,681
2023-01-19 $2.31 $2.33 $2.27 $2.29 $2.29 83,217
2023-01-18 $2.32 $2.36 $2.30 $2.30 $2.30 36,874
2023-01-17 $2.41 $2.41 $2.32 $2.34 $2.34 24,583
2023-01-13 $2.35 $2.35 $2.34 $2.35 $2.35 40,415
2023-01-12 $2.34 $2.40 $2.30 $2.35 $2.35 36,768
2023-01-11 $2.43 $2.46 $2.36 $2.37 $2.37 127,929
2023-01-10 $2.50 $2.52 $2.46 $2.46 $2.46 16,679
2023-01-09 $2.60 $2.63 $2.45 $2.49 $2.49 66,407
2023-01-06 $2.46 $2.70 $2.46 $2.55 $2.55 153,922
2023-01-05 $2.45 $2.49 $2.45 $2.49 $2.49 45,861
2023-01-04 $2.44 $2.48 $2.40 $2.47 $2.47 53,056
2023-01-03 $2.40 $2.43 $2.30 $2.42 $2.42 37,784
2022-12-30 $2.40 $2.42 $2.30 $2.37 $2.37 69,668
2022-12-29 $2.40 $2.43 $2.35 $2.43 $2.43 104,860
2022-12-28 $2.24 $2.36 $2.22 $2.36 $2.36 28,163
2022-12-27 $2.37 $2.37 $2.22 $2.29 $2.29 34,306
2022-12-23 $2.40 $2.43 $2.27 $2.35 $2.35 77,368
2022-12-22 $2.44 $2.44 $2.36 $2.40 $2.40 63,805
2022-12-21 $2.40 $2.46 $2.39 $2.44 $2.44 140,783
2022-12-20 $2.33 $2.45 $2.32 $2.40 $2.40 135,407
2022-12-19 $2.35 $2.40 $2.30 $2.40 $2.40 15,534
2022-12-16 $2.28 $2.43 $2.28 $2.43 $2.43 56,718
2022-12-15 $2.28 $2.35 $2.24 $2.32 $2.32 103,336
2022-12-14 $2.30 $2.30 $2.25 $2.28 $2.28 26,863
2022-12-13 $2.27 $2.30 $2.25 $2.29 $2.29 34,892
2022-12-12 $2.23 $2.26 $2.22 $2.25 $2.25 34,727
2022-12-09 $2.14 $2.21 $2.14 $2.20 $2.20 16,223
2022-12-08 $2.17 $2.21 $2.17 $2.20 $2.20 15,793
2022-12-07 $2.07 $2.19 $2.04 $2.17 $2.17 31,079
2022-12-06 $2.11 $2.11 $2.05 $2.10 $2.10 18,573
2022-12-05 $2.10 $2.15 $2.09 $2.13 $2.13 28,926
2022-12-02 $2.03 $2.13 $2.03 $2.11 $2.11 10,136
2022-12-01 $2.03 $2.10 $2.02 $2.07 $2.07 8,925
2022-11-30 $2.10 $2.11 $2.05 $2.09 $2.09 14,220
2022-11-29 $2.08 $2.10 $2.03 $2.06 $2.06 23,028
2022-11-28 $2.01 $2.08 $2.01 $2.05 $2.05 8,537
2022-11-25 $2.06 $2.12 $2.04 $2.08 $2.08 8,977
2022-11-23 $2.07 $2.12 $2.06 $2.10 $2.10 8,556
2022-11-22 $2.05 $2.13 $2.05 $2.08 $2.08 17,148
2022-11-21 $2.00 $2.08 $2.00 $2.07 $2.07 35,885
2022-11-18 $2.02 $2.02 $1.95 $2.00 $2.00 15,403
2022-11-17 $1.99 $2.02 $1.95 $1.98 $1.98 29,129
2022-11-16 $2.01 $2.03 $1.96 $1.98 $1.98 41,666
2022-11-15 $2.05 $2.05 $1.96 $2.00 $2.00 14,020
2022-11-14 $2.00 $2.08 $1.97 $2.05 $2.05 35,706
2022-11-11 $1.88 $2.01 $1.86 $2.01 $2.01 24,740
2022-11-10 $2.04 $2.04 $1.85 $1.86 $1.86 23,631
2022-11-09 $2.07 $2.11 $1.98 $1.99 $1.99 34,693
2022-11-08 $2.07 $2.07 $2.05 $2.06 $2.06 12,160
2022-11-07 $2.02 $2.08 $2.02 $2.06 $2.06 24,095
2022-11-04 $2.05 $2.12 $2.05 $2.06 $2.06 9,646
2022-11-03 $2.10 $2.12 $2.08 $2.08 $2.08 27,860
2022-11-02 $2.17 $2.19 $2.11 $2.13 $2.13 17,620
2022-11-01 $2.19 $2.19 $2.12 $2.15 $2.15 20,543
2022-10-31 $2.12 $2.20 $2.12 $2.15 $2.15 14,893
2022-10-28 $2.05 $2.18 $2.05 $2.18 $2.18 35,834
2022-10-27 $2.09 $2.11 $2.08 $2.09 $2.09 3,187
2022-10-26 $2.05 $2.08 $2.05 $2.08 $2.08 32,897
2022-10-25 $2.07 $2.08 $2.04 $2.05 $2.05 32,261
2022-10-24 $2.05 $2.07 $2.05 $2.06 $2.06 8,631
2022-10-21 $2.04 $2.08 $2.03 $2.08 $2.08 27,709
2022-10-20 $2.04 $2.09 $2.03 $2.06 $2.06 9,709
2022-10-19 $2.05 $2.11 $2.04 $2.04 $2.04 47,586
2022-10-18 $2.06 $2.08 $2.05 $2.05 $2.05 13,033
2022-10-17 $2.07 $2.14 $2.06 $2.10 $2.10 11,383
2022-10-14 $2.07 $2.10 $2.05 $2.05 $2.05 17,894
2022-10-13 $1.98 $2.07 $1.98 $2.07 $2.07 14,227
2022-10-12 $2.05 $2.10 $1.98 $2.02 $2.02 25,769
2022-10-11 $2.01 $2.06 $1.95 $2.01 $2.01 33,200
2022-10-10 $2.00 $2.08 $2.00 $2.04 $2.04 21,811
2022-10-07 $2.12 $2.16 $2.07 $2.07 $2.07 6,152
2022-10-06 $2.08 $2.14 $2.08 $2.12 $2.12 9,024
2022-10-05 $2.18 $2.18 $2.06 $2.06 $2.06 19,801
2022-10-04 $2.10 $2.19 $2.06 $2.15 $2.15 23,907
2022-10-03 $2.07 $2.10 $2.06 $2.09 $2.09 21,499
2022-09-30 $2.15 $2.15 $2.01 $2.06 $2.06 21,826
2022-09-29 $2.14 $2.15 $2.08 $2.14 $2.14 11,871
2022-09-28 $2.08 $2.15 $2.06 $2.14 $2.14 17,100
2022-09-27 $2.10 $2.12 $2.07 $2.10 $2.10 36,142
2022-09-26 $2.15 $2.15 $2.05 $2.07 $2.07 59,802
2022-09-23 $2.17 $2.21 $2.10 $2.13 $2.13 44,435
2022-09-22 $2.18 $2.24 $2.14 $2.15 $2.15 47,443
2022-09-21 $2.30 $2.32 $2.18 $2.19 $2.19 46,010
2022-09-20 $2.31 $2.32 $2.24 $2.26 $2.26 35,759
2022-09-19 $2.40 $2.40 $2.30 $2.31 $2.31 43,122
2022-09-16 $2.34 $2.38 $2.30 $2.37 $2.37 99,965
2022-09-15 $2.37 $2.38 $2.32 $2.34 $2.34 33,014
2022-09-14 $2.30 $2.36 $2.27 $2.33 $2.33 53,493
2022-09-13 $2.30 $2.30 $2.25 $2.27 $2.27 37,989
2022-09-12 $2.30 $2.31 $2.29 $2.29 $2.29 47,648
2022-09-09 $2.30 $2.34 $2.28 $2.32 $2.32 75,882
2022-09-08 $2.30 $2.33 $2.26 $2.31 $2.31 29,617
2022-09-07 $2.31 $2.33 $2.29 $2.30 $2.30 42,674
2022-09-06 $2.30 $2.33 $2.28 $2.30 $2.30 42,629
2022-09-02 $2.35 $2.35 $2.31 $2.35 $2.35 14,579
2022-09-01 $2.33 $2.35 $2.31 $2.32 $2.32 27,819
2022-08-31 $2.34 $2.38 $2.33 $2.34 $2.34 29,105
2022-08-30 $2.40 $2.40 $2.30 $2.34 $2.34 65,276
2022-08-29 $2.34 $2.40 $2.34 $2.34 $2.34 8,666
2022-08-26 $2.32 $2.38 $2.32 $2.36 $2.36 40,575
2022-08-25 $2.38 $2.42 $2.30 $2.34 $2.34 52,606
2022-08-24 $2.33 $2.42 $2.33 $2.42 $2.42 34,609
2022-08-23 $2.35 $2.41 $2.34 $2.36 $2.36 21,994
2022-08-22 $2.35 $2.38 $2.32 $2.35 $2.35 31,081
2022-08-19 $2.33 $2.38 $2.32 $2.35 $2.35 35,506
2022-08-18 $2.36 $2.37 $2.35 $2.36 $2.36 18,090
2022-08-17 $2.39 $2.40 $2.34 $2.38 $2.38 21,793
2022-08-16 $2.41 $2.44 $2.39 $2.41 $2.41 29,344
2022-08-15 $2.42 $2.47 $2.42 $2.45 $2.45 17,078
2022-08-12 $2.40 $2.47 $2.39 $2.47 $2.47 30,217
2022-08-11 $2.44 $2.47 $2.38 $2.40 $2.40 20,413
2022-08-10 $2.43 $2.44 $2.35 $2.42 $2.42 24,906
2022-08-09 $2.38 $2.46 $2.37 $2.43 $2.43 45,124
2022-08-08 $2.40 $2.40 $2.33 $2.38 $2.38 45,894
2022-08-05 $2.32 $2.36 $2.28 $2.36 $2.36 36,351
2022-08-04 $2.34 $2.37 $2.32 $2.32 $2.32 29,997
2022-08-03 $2.33 $2.40 $2.31 $2.34 $2.34 53,723
2022-08-02 $2.32 $2.40 $2.30 $2.33 $2.33 19,219
2022-08-01 $2.42 $2.47 $2.31 $2.41 $2.41 54,229
2022-07-29 $2.42 $2.48 $2.35 $2.45 $2.45 21,161
2022-07-28 $2.40 $2.41 $2.37 $2.39 $2.39 48,858
2022-07-27 $2.41 $2.41 $2.33 $2.36 $2.36 34,433
2022-07-26 $2.36 $2.41 $2.36 $2.39 $2.39 6,922
2022-07-25 $2.40 $2.42 $2.35 $2.39 $2.39 5,217
2022-07-22 $2.47 $2.47 $2.37 $2.41 $2.41 38,981
2022-07-21 $2.34 $2.46 $2.31 $2.46 $2.46 100,055
2022-07-20 $2.46 $2.46 $2.34 $2.36 $2.36 50,619
2022-07-19 $2.41 $2.47 $2.41 $2.42 $2.42 29,781
2022-07-18 $2.47 $2.49 $2.40 $2.40 $2.40 29,657
2022-07-15 $2.46 $2.50 $2.45 $2.49 $2.49 29,868
2022-07-14 $2.50 $2.51 $2.46 $2.46 $2.46 31,456
2022-07-13 $2.44 $2.54 $2.44 $2.50 $2.50 60,123
2022-07-12 $2.51 $2.55 $2.45 $2.49 $2.49 35,559
2022-07-11 $2.52 $2.52 $2.44 $2.50 $2.50 31,908
2022-07-08 $2.42 $2.52 $2.42 $2.51 $2.51 37,069
2022-07-07 $2.51 $2.55 $2.43 $2.45 $2.45 41,860
2022-07-06 $2.50 $2.53 $2.45 $2.51 $2.51 25,726
2022-07-05 $2.37 $2.55 $2.37 $2.51 $2.51 44,773
2022-07-01 $2.45 $2.49 $2.40 $2.48 $2.48 43,706
2022-06-30 $2.48 $2.53 $2.41 $2.49 $2.49 41,316
2022-06-29 $2.40 $2.50 $2.28 $2.50 $2.50 60,756
2022-06-28 $2.53 $2.53 $2.43 $2.46 $2.46 26,394
2022-06-27 $2.44 $2.53 $2.41 $2.50 $2.50 26,558
2022-06-24 $2.51 $2.52 $2.43 $2.46 $2.46 74,319
2022-06-23 $2.48 $2.55 $2.45 $2.53 $2.53 133,781
2022-06-22 $2.39 $2.48 $2.36 $2.47 $2.47 92,825
2022-06-21 $2.36 $2.38 $2.32 $2.34 $2.34 42,361
2022-06-17 $2.25 $2.35 $2.25 $2.35 $2.35 32,739
2022-06-16 $2.25 $2.30 $2.25 $2.28 $2.28 49,478
2022-06-15 $2.25 $2.31 $2.25 $2.27 $2.27 28,095
2022-06-14 $2.22 $2.32 $2.20 $2.24 $2.24 48,931
2022-06-13 $2.32 $2.37 $2.23 $2.27 $2.27 63,561
2022-06-10 $2.33 $2.38 $2.28 $2.35 $2.35 37,863
2022-06-09 $2.31 $2.36 $2.28 $2.33 $2.33 21,045
2022-06-08 $2.35 $2.36 $2.32 $2.36 $2.36 37,753
2022-06-07 $2.39 $2.42 $2.35 $2.36 $2.36 47,716
2022-06-06 $2.35 $2.40 $2.33 $2.35 $2.35 23,542
2022-06-03 $2.33 $2.40 $2.33 $2.36 $2.36 26,363
2022-06-02 $2.33 $2.39 $2.33 $2.34 $2.34 11,546
2022-06-01 $2.38 $2.40 $2.33 $2.33 $2.33 40,731
2022-05-31 $2.39 $2.42 $2.36 $2.39 $2.39 29,019
2022-05-27 $2.42 $2.44 $2.40 $2.42 $2.42 35,000
2022-05-26 $2.41 $2.43 $2.36 $2.41 $2.41 27,061
2022-05-25 $2.25 $2.41 $2.25 $2.37 $2.37 137,478
2022-05-24 $2.29 $2.31 $2.28 $2.30 $2.30 55,047
2022-05-23 $2.36 $2.36 $2.29 $2.32 $2.32 66,413
2022-05-20 $2.35 $2.35 $2.30 $2.32 $2.32 26,604
2022-05-19 $2.32 $2.35 $2.29 $2.30 $2.30 15,879
2022-05-18 $2.31 $2.35 $2.25 $2.29 $2.29 42,992
2022-05-17 $2.35 $2.35 $2.31 $2.35 $2.35 100,833
2022-05-16 $2.26 $2.36 $2.26 $2.29 $2.29 93,434
2022-05-13 $2.31 $2.39 $2.25 $2.31 $2.31 108,187
2022-05-12 $2.28 $2.34 $2.26 $2.30 $2.30 121,577
2022-05-11 $2.30 $2.32 $2.28 $2.28 $2.28 84,932
2022-05-10 $2.30 $2.35 $2.27 $2.31 $2.31 261,338
2022-05-09 $2.30 $2.30 $2.25 $2.29 $2.29 94,378
2022-05-06 $2.27 $2.36 $2.23 $2.32 $2.32 114,449
2022-05-05 $2.42 $2.43 $2.25 $2.28 $2.28 88,533
2022-05-04 $2.40 $2.44 $2.32 $2.42 $2.42 45,410
2022-05-03 $2.34 $2.42 $2.33 $2.41 $2.41 33,908
2022-05-02 $2.38 $2.40 $2.27 $2.37 $2.37 54,151
2022-04-29 $2.26 $2.37 $2.25 $2.37 $2.37 75,871
2022-04-28 $2.38 $2.43 $2.25 $2.31 $2.31 106,676
2022-04-27 $2.38 $2.41 $2.33 $2.35 $2.35 81,947
2022-04-26 $2.41 $2.45 $2.33 $2.43 $2.43 54,782
2022-04-25 $2.29 $2.46 $2.25 $2.44 $2.44 124,073
2022-04-22 $2.41 $2.42 $2.31 $2.32 $2.32 83,402
2022-04-21 $2.41 $2.48 $2.40 $2.41 $2.41 106,199
2022-04-20 $2.41 $2.59 $2.34 $2.46 $2.46 370,422
2022-04-19 $2.38 $2.44 $2.32 $2.42 $2.42 137,884
2022-04-18 $2.39 $2.40 $2.30 $2.32 $2.32 176,989
2022-04-14 $2.31 $2.37 $2.29 $2.34 $2.34 59,842
2022-04-13 $2.41 $2.41 $2.30 $2.35 $2.35 45,755
2022-04-12 $2.32 $2.35 $2.30 $2.35 $2.35 101,076
2022-04-11 $2.35 $2.41 $2.31 $2.32 $2.32 56,498
2022-04-08 $2.37 $2.44 $2.29 $2.38 $2.38 236,823
2022-04-07 $2.32 $2.34 $2.26 $2.29 $2.29 70,318
2022-04-06 $2.25 $2.36 $2.25 $2.34 $2.34 70,475
2022-04-05 $2.36 $2.39 $2.22 $2.31 $2.31 176,573
2022-04-04 $2.16 $2.34 $2.16 $2.34 $2.34 207,874
2022-04-01 $1.78 $2.25 $1.76 $2.20 $2.20 1,591,314
2022-03-31 $2.28 $2.46 $2.25 $2.30 $2.30 771,192
2022-03-30 $2.39 $2.50 $2.32 $2.32 $2.32 211,156
2022-03-29 $2.30 $2.47 $2.30 $2.37 $2.37 144,694
2022-03-28 $2.32 $2.40 $2.21 $2.33 $2.33 179,198
2022-03-25 $2.39 $2.55 $2.33 $2.36 $2.36 238,624
2022-03-24 $2.41 $2.45 $2.32 $2.38 $2.38 62,466
2022-03-23 $2.45 $2.50 $2.28 $2.43 $2.43 284,932
2022-03-22 $2.37 $2.48 $2.37 $2.43 $2.43 67,027
2022-03-21 $2.48 $2.52 $2.36 $2.38 $2.38 137,255
2022-03-18 $2.35 $2.49 $2.33 $2.49 $2.49 283,217
2022-03-17 $2.33 $2.38 $2.27 $2.35 $2.35 246,905
2022-03-16 $2.17 $2.35 $2.14 $2.30 $2.30 373,332
2022-03-15 $2.12 $2.23 $2.12 $2.16 $2.16 180,353
2022-03-14 $2.15 $2.15 $2.08 $2.10 $2.10 100,784
2022-03-11 $2.11 $2.17 $2.10 $2.11 $2.11 56,460
2022-03-10 $2.16 $2.20 $2.08 $2.13 $2.13 111,301
2022-03-09 $2.16 $2.23 $2.12 $2.21 $2.21 112,544
2022-03-08 $2.07 $2.18 $2.03 $2.12 $2.12 158,369
2022-03-07 $1.99 $2.10 $1.95 $2.07 $2.07 178,805
2022-03-04 $1.99 $2.06 $1.99 $2.04 $2.04 126,753
2022-03-03 $2.00 $2.08 $1.99 $2.01 $2.01 62,475
2022-03-02 $2.01 $2.06 $1.91 $2.02 $2.02 155,177
2022-03-01 $2.00 $2.08 $1.98 $2.00 $2.00 132,719
2022-02-28 $2.03 $2.10 $1.98 $2.03 $2.03 70,501
2022-02-25 $2.08 $2.08 $1.99 $2.06 $2.06 86,287
2022-02-24 $1.90 $2.09 $1.84 $2.08 $2.08 105,901
2022-02-23 $1.96 $2.02 $1.94 $1.97 $1.97 162,541
2022-02-22 $1.90 $2.03 $1.86 $1.97 $1.97 185,260
2022-02-18 $1.82 $1.90 $1.82 $1.90 $1.90 76,953
2022-02-17 $1.83 $1.86 $1.79 $1.82 $1.82 119,604
2022-02-16 $1.86 $1.88 $1.80 $1.85 $1.85 56,903
2022-02-15 $1.83 $1.91 $1.83 $1.88 $1.88 68,007
2022-02-14 $1.96 $1.96 $1.82 $1.82 $1.82 116,159
2022-02-11 $2.04 $2.07 $1.94 $1.96 $1.96 111,648
2022-02-10 $1.97 $2.08 $1.97 $2.06 $2.06 90,606
2022-02-09 $1.94 $2.02 $1.94 $1.97 $1.97 49,511
2022-02-08 $1.92 $1.95 $1.90 $1.92 $1.92 19,413
2022-02-07 $1.88 $1.99 $1.88 $1.94 $1.94 109,077
2022-02-04 $1.81 $1.89 $1.80 $1.86 $1.86 29,062
2022-02-03 $1.84 $1.89 $1.81 $1.84 $1.84 78,142
2022-02-02 $1.91 $1.92 $1.82 $1.83 $1.83 44,715
2022-02-01 $1.89 $1.97 $1.89 $1.91 $1.91 38,665
2022-01-31 $1.77 $1.93 $1.76 $1.89 $1.89 121,464
2022-01-28 $1.76 $1.82 $1.74 $1.77 $1.77 96,736
2022-01-27 $1.86 $1.87 $1.79 $1.80 $1.80 108,254
2022-01-26 $1.97 $1.99 $1.86 $1.86 $1.86 112,233
2022-01-25 $1.83 $1.97 $1.77 $1.94 $1.94 71,481
2022-01-24 $1.89 $1.91 $1.71 $1.90 $1.90 319,764
2022-01-21 $1.96 $2.00 $1.88 $1.92 $1.92 179,689
2022-01-20 $2.00 $2.06 $1.99 $2.00 $2.00 79,082
2022-01-19 $2.02 $2.02 $1.92 $1.98 $1.98 121,564
2022-01-18 $2.02 $2.04 $1.97 $1.98 $1.98 93,184
2022-01-14 $2.01 $2.06 $1.98 $2.02 $2.02 116,707
2022-01-13 $2.06 $2.08 $2.01 $2.04 $2.04 155,212
2022-01-12 $2.05 $2.11 $2.05 $2.05 $2.05 133,529
2022-01-11 $2.06 $2.14 $2.05 $2.09 $2.09 130,759
2022-01-10 $2.01 $2.07 $2.00 $2.04 $2.04 151,390
2022-01-07 $2.04 $2.12 $2.01 $2.04 $2.04 157,192
2022-01-06 $2.12 $2.13 $2.03 $2.05 $2.05 238,823
2022-01-05 $2.23 $2.25 $2.09 $2.09 $2.09 257,864
2022-01-04 $2.29 $2.31 $2.21 $2.21 $2.21 120,608
2022-01-03 $2.18 $2.32 $2.16 $2.30 $2.30 316,616
2021-12-31 $2.21 $2.25 $2.14 $2.15 $2.15 282,774
2021-12-30 $2.20 $2.27 $2.20 $2.21 $2.21 190,677
2021-12-29 $2.24 $2.25 $2.14 $2.20 $2.20 329,681
2021-12-28 $2.35 $2.44 $2.21 $2.23 $2.23 242,113
2021-12-27 $2.44 $2.44 $2.34 $2.35 $2.35 215,888
2021-12-23 $2.44 $2.47 $2.37 $2.46 $2.46 253,063
2021-12-22 $2.31 $2.48 $2.30 $2.42 $2.42 544,412
2021-12-21 $2.33 $2.40 $2.30 $2.33 $2.33 475,515
2021-12-20 $2.30 $2.35 $2.25 $2.33 $2.33 174,702
2021-12-17 $2.26 $2.39 $2.25 $2.37 $2.37 301,985
2021-12-16 $2.31 $2.37 $2.27 $2.29 $2.29 164,100
2021-12-15 $2.30 $2.35 $2.25 $2.31 $2.31 198,497
2021-12-14 $2.34 $2.35 $2.25 $2.29 $2.29 169,636
2021-12-13 $2.31 $2.36 $2.23 $2.30 $2.30 129,072
2021-12-10 $2.39 $2.39 $2.29 $2.33 $2.33 69,155
2021-12-09 $2.32 $2.40 $2.32 $2.37 $2.37 170,199
2021-12-08 $2.31 $2.39 $2.30 $2.34 $2.34 245,933
2021-12-07 $2.28 $2.35 $2.27 $2.31 $2.31 317,615
2021-12-06 $2.24 $2.30 $2.17 $2.28 $2.28 198,347
2021-12-03 $2.28 $2.33 $2.18 $2.25 $2.25 611,475
2021-12-02 $2.32 $2.35 $2.23 $2.25 $2.25 437,794
2021-12-01 $2.42 $2.42 $2.25 $2.27 $2.27 597,551
2021-11-30 $2.41 $2.43 $2.31 $2.37 $2.37 238,319
2021-11-29 $2.60 $2.60 $2.38 $2.43 $2.43 432,335
2021-11-26 $2.38 $2.64 $2.35 $2.61 $2.61 526,979
2021-11-24 $2.40 $2.50 $2.32 $2.41 $2.41 583,663
2021-11-23 $2.25 $2.36 $2.17 $2.30 $2.30 565,449
2021-11-22 $2.35 $2.39 $2.19 $2.23 $2.23 535,823
2021-11-19 $2.30 $2.42 $2.25 $2.36 $2.36 424,852
2021-11-18 $2.43 $2.45 $2.26 $2.29 $2.29 252,418
2021-11-17 $2.42 $2.49 $2.41 $2.45 $2.45 106,894
2021-11-16 $2.44 $2.46 $2.41 $2.43 $2.43 96,169
2021-11-15 $2.46 $2.48 $2.41 $2.44 $2.44 110,131
2021-11-12 $2.41 $2.48 $2.41 $2.47 $2.47 96,587
2021-11-11 $2.49 $2.55 $2.39 $2.42 $2.42 180,525
2021-11-10 $2.60 $2.61 $2.44 $2.49 $2.49 260,493
2021-11-09 $2.66 $2.67 $2.60 $2.60 $2.60 172,161
2021-11-08 $2.62 $2.69 $2.61 $2.68 $2.68 307,557
2021-11-05 $2.63 $2.66 $2.59 $2.63 $2.63 221,375
2021-11-04 $2.62 $2.66 $2.59 $2.63 $2.63 159,319
2021-11-03 $2.65 $2.67 $2.60 $2.64 $2.64 343,970
2021-11-02 $2.70 $2.70 $2.61 $2.65 $2.65 321,265
2021-11-01 $2.63 $2.73 $2.61 $2.70 $2.70 681,742
2021-10-29 $2.87 $2.95 $2.59 $2.74 $2.74 7,818,584
2021-10-28 $2.57 $2.66 $2.55 $2.62 $2.62 6,059,334
2021-10-27 $2.68 $2.68 $2.58 $2.60 $2.60 114,012
2021-10-26 $2.69 $2.70 $2.61 $2.69 $2.69 72,448
2021-10-25 $2.66 $2.73 $2.62 $2.70 $2.70 131,128
2021-10-22 $2.75 $2.76 $2.65 $2.67 $2.67 97,115
2021-10-21 $2.76 $2.79 $2.73 $2.77 $2.77 68,332
2021-10-20 $2.74 $2.80 $2.73 $2.76 $2.76 56,343
2021-10-19 $2.75 $2.77 $2.72 $2.74 $2.74 53,849
2021-10-18 $2.76 $2.83 $2.70 $2.73 $2.73 65,321
2021-10-15 $2.84 $2.85 $2.77 $2.79 $2.79 78,365
2021-10-14 $2.86 $2.89 $2.82 $2.83 $2.83 109,209
2021-10-13 $2.79 $2.91 $2.73 $2.87 $2.87 188,031
2021-10-12 $2.69 $2.76 $2.65 $2.75 $2.75 131,654
2021-10-11 $2.68 $2.74 $2.68 $2.69 $2.69 63,678
2021-10-08 $2.79 $2.79 $2.68 $2.71 $2.71 136,625
2021-10-07 $2.78 $2.85 $2.71 $2.75 $2.75 143,409
2021-10-06 $2.78 $2.84 $2.72 $2.77 $2.77 141,280
2021-10-05 $2.89 $2.90 $2.78 $2.81 $2.81 140,383
2021-10-04 $2.95 $2.95 $2.83 $2.89 $2.89 75,087
2021-10-01 $2.94 $2.98 $2.90 $2.97 $2.97 103,343
2021-09-30 $2.83 $2.98 $2.81 $2.96 $2.96 164,380
2021-09-29 $2.92 $2.93 $2.81 $2.81 $2.81 55,002
2021-09-28 $2.97 $2.98 $2.85 $2.89 $2.89 127,713
2021-09-27 $2.97 $3.00 $2.95 $2.97 $2.97 64,686
2021-09-24 $3.02 $3.03 $2.96 $2.98 $2.98 75,787
2021-09-23 $3.02 $3.03 $2.97 $3.02 $3.02 52,047
2021-09-22 $3.01 $3.03 $2.97 $3.02 $3.02 65,822
2021-09-21 $3.00 $3.05 $2.96 $3.02 $3.02 90,439
2021-09-20 $3.05 $3.08 $2.97 $2.99 $2.99 156,969
2021-09-17 $3.04 $3.11 $2.97 $3.10 $3.10 130,096
2021-09-16 $3.03 $3.05 $2.94 $3.05 $3.05 98,549
2021-09-15 $2.95 $3.02 $2.94 $3.02 $3.02 88,459
2021-09-14 $3.03 $3.05 $2.94 $2.95 $2.95 134,867
2021-09-13 $3.07 $3.08 $2.99 $3.01 $3.01 124,274
2021-09-10 $3.05 $3.10 $2.99 $3.05 $3.05 115,882
2021-09-09 $3.00 $3.12 $2.97 $3.07 $3.07 88,623
2021-09-08 $3.08 $3.08 $2.93 $3.03 $3.03 113,304
2021-09-07 $3.10 $3.17 $2.98 $3.08 $3.08 139,595
2021-09-03 $3.11 $3.17 $3.06 $3.10 $3.10 114,248
2021-09-02 $3.05 $3.13 $3.00 $3.12 $3.12 145,964
2021-09-01 $3.10 $3.10 $3.05 $3.06 $3.06 27,802
2021-08-31 $3.03 $3.10 $3.02 $3.09 $3.09 93,459
2021-08-30 $3.09 $3.09 $3.00 $3.05 $3.05 38,512
2021-08-27 $3.07 $3.11 $3.04 $3.05 $3.05 52,228
2021-08-26 $3.06 $3.10 $3.01 $3.08 $3.08 74,885
2021-08-25 $3.05 $3.11 $3.02 $3.10 $3.10 64,244
2021-08-24 $2.94 $3.05 $2.91 $3.05 $3.05 92,642
2021-08-23 $2.86 $2.95 $2.86 $2.95 $2.95 79,311
2021-08-20 $2.83 $2.92 $2.77 $2.86 $2.86 90,156
2021-08-19 $2.80 $2.88 $2.79 $2.79 $2.79 144,030
2021-08-18 $2.86 $2.94 $2.80 $2.87 $2.87 73,833
2021-08-17 $2.77 $2.91 $2.73 $2.88 $2.88 151,434
2021-08-16 $2.90 $2.92 $2.77 $2.77 $2.77 271,213
2021-08-13 $2.97 $3.00 $2.90 $2.92 $2.92 148,200
2021-08-12 $3.02 $3.02 $2.98 $2.99 $2.99 98,307
2021-08-11 $3.06 $3.06 $3.01 $3.04 $3.04 73,097
2021-08-10 $3.10 $3.13 $3.01 $3.06 $3.06 209,073
2021-08-09 $3.05 $3.12 $3.03 $3.06 $3.06 192,751
2021-08-06 $3.10 $3.13 $2.98 $3.11 $3.11 161,294
2021-08-05 $2.99 $3.10 $2.91 $3.10 $3.10 172,308
2021-08-04 $3.01 $3.03 $2.90 $2.94 $2.94 419,906
2021-08-03 $3.16 $3.24 $2.95 $3.02 $3.02 399,857
2021-08-02 $3.13 $3.24 $3.06 $3.19 $3.19 293,037
2021-07-30 $3.33 $3.34 $3.08 $3.16 $3.16 834,992
2021-07-29 $3.10 $3.84 $3.08 $3.41 $3.41 6,148,732
2021-07-28 $2.98 $3.15 $2.98 $3.04 $3.04 197,961
2021-07-27 $2.97 $3.09 $2.92 $2.98 $2.98 318,073
2021-07-26 $2.99 $3.03 $2.93 $2.97 $2.97 80,532
2021-07-23 $3.15 $3.17 $2.95 $2.97 $2.97 92,125
2021-07-22 $3.20 $3.20 $3.08 $3.12 $3.12 101,071
2021-07-21 $3.05 $3.22 $2.95 $3.20 $3.20 343,317
2021-07-20 $2.93 $3.10 $2.91 $2.99 $2.99 173,373
2021-07-19 $2.82 $2.89 $2.72 $2.88 $2.88 266,285
2021-07-16 $3.00 $3.02 $2.90 $2.90 $2.90 172,782
2021-07-15 $3.11 $3.14 $2.96 $2.99 $2.99 325,242
2021-07-14 $3.19 $3.21 $3.06 $3.12 $3.12 230,135
2021-07-13 $3.36 $3.42 $3.15 $3.17 $3.17 718,945
2021-07-12 $3.73 $3.75 $3.60 $3.69 $3.69 172,116
2021-07-09 $3.55 $3.70 $3.53 $3.68 $3.68 366,468
2021-07-08 $3.66 $3.66 $3.41 $3.48 $3.48 430,532
2021-07-07 $3.48 $3.75 $3.31 $3.74 $3.74 1,169,400
2021-07-06 $3.55 $3.56 $3.38 $3.42 $3.42 164,067
2021-07-02 $3.46 $3.49 $3.40 $3.47 $3.47 81,164
2021-07-01 $3.50 $3.55 $3.40 $3.45 $3.45 86,455
2021-06-30 $3.52 $3.53 $3.45 $3.49 $3.49 92,318
2021-06-29 $3.56 $3.59 $3.44 $3.50 $3.50 174,357
2021-06-28 $3.63 $3.65 $3.50 $3.58 $3.58 157,215
2021-06-25 $3.53 $3.62 $3.53 $3.62 $3.62 156,499
2021-06-24 $3.58 $3.58 $3.52 $3.54 $3.54 84,975
2021-06-23 $3.39 $3.54 $3.36 $3.53 $3.53 137,775
2021-06-22 $3.43 $3.45 $3.36 $3.39 $3.39 142,986
2021-06-21 $3.61 $3.65 $3.44 $3.45 $3.45 209,819
2021-06-18 $3.64 $3.70 $3.60 $3.61 $3.61 211,282
2021-06-17 $3.71 $3.75 $3.61 $3.66 $3.66 114,715
2021-06-16 $3.73 $3.78 $3.64 $3.71 $3.71 138,067
2021-06-15 $3.81 $3.89 $3.70 $3.76 $3.76 307,928
2021-06-14 $3.76 $3.90 $3.76 $3.90 $3.90 297,944
2021-06-11 $3.72 $3.72 $3.60 $3.68 $3.68 108,626
2021-06-10 $3.81 $3.81 $3.63 $3.69 $3.69 133,886
2021-06-09 $3.77 $3.87 $3.75 $3.78 $3.78 206,259
2021-06-08 $3.68 $3.75 $3.58 $3.73 $3.73 219,551
2021-06-07 $3.58 $3.70 $3.58 $3.64 $3.64 142,364
2021-06-04 $3.63 $3.72 $3.55 $3.57 $3.57 160,551
2021-06-03 $3.56 $3.72 $3.54 $3.68 $3.68 217,367
2021-06-02 $3.49 $3.59 $3.39 $3.56 $3.56 191,589
2021-06-01 $3.51 $3.53 $3.42 $3.49 $3.49 142,380
2021-05-28 $3.47 $3.53 $3.46 $3.49 $3.49 120,814
2021-05-27 $3.36 $3.50 $3.35 $3.44 $3.44 165,380
2021-05-26 $3.25 $3.39 $3.22 $3.38 $3.38 172,743
2021-05-25 $3.25 $3.30 $3.23 $3.27 $3.27 69,987
2021-05-24 $3.34 $3.36 $3.20 $3.26 $3.26 124,542
2021-05-21 $3.37 $3.38 $3.30 $3.33 $3.33 97,386
2021-05-20 $3.34 $3.42 $3.27 $3.33 $3.33 138,707
2021-05-19 $3.28 $3.37 $3.24 $3.34 $3.34 84,637
2021-05-18 $3.28 $3.41 $3.25 $3.36 $3.36 174,292
2021-05-17 $3.20 $3.31 $3.18 $3.28 $3.28 152,578
2021-05-14 $3.14 $3.29 $3.10 $3.23 $3.23 248,017
2021-05-13 $3.19 $3.27 $3.03 $3.07 $3.07 331,469
2021-05-12 $3.17 $3.43 $3.14 $3.19 $3.19 780,146
2021-05-11 $2.98 $3.15 $2.92 $3.12 $3.12 621,196
2021-05-10 $3.26 $3.29 $3.06 $3.06 $3.06 554,081
2021-05-07 $3.14 $3.35 $3.14 $3.23 $3.23 230,599
2021-05-06 $3.26 $3.28 $3.05 $3.09 $3.09 459,520
2021-05-05 $3.34 $3.37 $3.23 $3.25 $3.25 282,523
2021-05-04 $3.29 $3.36 $3.17 $3.29 $3.29 321,118
2021-05-03 $3.46 $3.49 $3.36 $3.36 $3.36 287,620
2021-04-30 $3.49 $3.54 $3.42 $3.44 $3.44 182,922
2021-04-29 $3.57 $3.60 $3.47 $3.50 $3.50 238,430
2021-04-28 $3.55 $3.63 $3.51 $3.59 $3.59 306,997
2021-04-27 $3.63 $3.66 $3.52 $3.55 $3.55 376,346
2021-04-26 $3.51 $3.69 $3.49 $3.59 $3.59 817,383
2021-04-23 $3.53 $3.55 $3.46 $3.54 $3.54 165,111
2021-04-22 $3.44 $3.57 $3.42 $3.50 $3.50 229,803
2021-04-21 $3.31 $3.48 $3.26 $3.44 $3.44 394,620
2021-04-20 $3.35 $3.44 $3.28 $3.30 $3.30 292,427
2021-04-19 $3.34 $3.42 $3.26 $3.39 $3.39 309,585
2021-04-16 $3.40 $3.40 $3.22 $3.36 $3.36 434,570
2021-04-15 $3.50 $3.53 $3.35 $3.40 $3.40 422,935
2021-04-14 $3.51 $3.58 $3.44 $3.46 $3.46 366,841
2021-04-13 $3.48 $3.57 $3.48 $3.53 $3.53 317,481
2021-04-12 $3.66 $3.66 $3.46 $3.50 $3.50 304,113
2021-04-09 $3.55 $3.77 $3.54 $3.63 $3.63 372,260
2021-04-08 $3.61 $3.64 $3.48 $3.61 $3.61 228,834
2021-04-07 $3.61 $3.67 $3.55 $3.63 $3.63 198,679
2021-04-06 $3.66 $3.76 $3.59 $3.66 $3.66 202,807
2021-04-05 $3.80 $3.80 $3.59 $3.67 $3.67 209,936
2021-04-01 $3.75 $3.81 $3.67 $3.76 $3.76 295,442
2021-03-31 $3.57 $3.70 $3.55 $3.65 $3.65 205,616
2021-03-30 $3.49 $3.60 $3.37 $3.52 $3.52 279,995
2021-03-29 $3.69 $3.72 $3.47 $3.48 $3.48 421,534
2021-03-26 $3.81 $3.83 $3.62 $3.68 $3.68 402,585
2021-03-25 $3.63 $3.84 $3.60 $3.80 $3.80 376,540
2021-03-24 $3.93 $3.99 $3.70 $3.73 $3.73 733,877
2021-03-23 $4.15 $4.16 $3.92 $3.92 $3.92 729,590
2021-03-22 $4.24 $4.34 $4.19 $4.26 $4.26 805,246
2021-03-19 $4.03 $4.34 $3.92 $4.18 $4.18 1,462,101
2021-03-18 $4.09 $4.26 $4.05 $4.06 $4.06 369,910
2021-03-17 $4.11 $4.22 $3.94 $4.15 $4.15 747,416
2021-03-16 $4.32 $4.35 $4.09 $4.21 $4.21 603,308
2021-03-15 $4.30 $4.35 $4.23 $4.31 $4.31 491,433
2021-03-12 $4.24 $4.33 $4.16 $4.27 $4.27 466,234
2021-03-11 $4.16 $4.36 $4.10 $4.31 $4.31 665,202
2021-03-10 $4.13 $4.17 $4.02 $4.12 $4.12 428,267
2021-03-09 $4.04 $4.16 $3.99 $4.06 $4.06 1,300,072
2021-03-08 $4.18 $4.19 $3.93 $3.98 $3.98 881,101
2021-03-05 $4.01 $4.15 $3.52 $4.12 $4.12 1,937,401
2021-03-04 $4.21 $4.25 $3.81 $3.98 $3.98 1,664,678
2021-03-03 $4.53 $4.58 $4.22 $4.27 $4.27 988,598
2021-03-02 $4.41 $4.80 $4.33 $4.52 $4.52 2,556,125
2021-03-01 $4.33 $4.46 $4.29 $4.37 $4.37 599,893
2021-02-26 $4.42 $4.42 $4.12 $4.21 $4.21 847,332
2021-02-25 $4.65 $4.65 $4.30 $4.39 $4.39 914,621
2021-02-24 $4.81 $4.87 $4.60 $4.71 $4.71 995,220
2021-02-23 $4.66 $4.72 $4.27 $4.68 $4.68 2,832,944
2021-02-22 $4.74 $5.10 $4.63 $4.89 $4.89 3,447,527
2021-02-19 $4.67 $4.85 $4.57 $4.75 $4.75 2,383,854
2021-02-18 $4.80 $4.90 $4.55 $4.66 $4.66 972,158
2021-02-17 $5.14 $5.14 $4.77 $4.92 $4.92 1,241,991
2021-02-16 $5.31 $5.32 $5.04 $5.17 $5.17 1,445,198
2021-02-12 $5.32 $5.32 $5.11 $5.18 $5.18 1,685,148
2021-02-11 $5.29 $5.50 $5.14 $5.30 $5.30 4,988,490
2021-02-10 $5.01 $5.17 $4.72 $5.02 $5.02 2,436,388
2021-02-09 $5.01 $5.04 $4.76 $4.97 $4.97 1,480,391
2021-02-08 $4.76 $5.17 $4.73 $4.93 $4.93 3,423,190
2021-02-05 $4.75 $4.77 $4.57 $4.66 $4.66 1,103,875
2021-02-04 $4.60 $4.69 $4.55 $4.66 $4.66 681,684
2021-02-03 $4.48 $4.71 $4.47 $4.54 $4.54 556,474
2021-02-02 $4.57 $4.58 $4.34 $4.43 $4.43 364,456
2021-02-01 $4.28 $4.55 $4.20 $4.52 $4.52 879,081
2021-01-29 $4.24 $4.44 $4.16 $4.20 $4.20 480,661
2021-01-28 $4.21 $4.38 $4.14 $4.18 $4.18 438,082
2021-01-27 $4.36 $4.46 $4.15 $4.23 $4.23 701,641
2021-01-26 $4.51 $4.60 $4.47 $4.51 $4.51 415,469
2021-01-25 $4.66 $4.73 $4.41 $4.48 $4.48 814,801
2021-01-22 $4.69 $4.75 $4.59 $4.66 $4.66 809,796
2021-01-21 $4.63 $4.84 $4.57 $4.65 $4.65 1,006,618
2021-01-20 $4.71 $4.74 $4.48 $4.61 $4.61 1,024,241
2021-01-19 $4.48 $4.80 $4.43 $4.75 $4.75 1,468,543
2021-01-15 $4.46 $4.55 $4.41 $4.45 $4.45 278,821
2021-01-14 $4.60 $4.60 $4.41 $4.48 $4.48 536,103
2021-01-13 $4.38 $4.60 $4.33 $4.55 $4.55 936,160
2021-01-12 $4.31 $4.39 $4.27 $4.31 $4.31 252,030
2021-01-11 $4.20 $4.38 $4.20 $4.29 $4.29 499,438
2021-01-08 $4.26 $4.26 $4.11 $4.22 $4.22 246,813
2021-01-07 $4.16 $4.28 $4.16 $4.17 $4.17 176,775
2021-01-06 $4.25 $4.36 $4.12 $4.13 $4.13 330,920
2021-01-05 $4.13 $4.29 $4.10 $4.26 $4.26 249,248
2021-01-04 $4.02 $4.19 $4.02 $4.16 $4.16 344,385
2020-12-31 $4.08 $4.14 $3.96 $4.01 $4.01 582,184
2020-12-30 $4.01 $4.10 $4.01 $4.08 $4.08 280,328
2020-12-29 $4.19 $4.19 $3.98 $4.00 $4.00 558,332
2020-12-28 $4.26 $4.32 $4.15 $4.16 $4.16 321,360
2020-12-24 $4.41 $4.42 $4.18 $4.25 $4.25 399,251
2020-12-23 $4.48 $4.49 $4.30 $4.36 $4.36 411,952
2020-12-22 $4.37 $4.75 $4.32 $4.43 $4.43 3,165,666
2020-12-21 $4.03 $4.53 $3.97 $4.27 $4.27 1,476,642
2020-12-18 $4.07 $4.19 $4.00 $4.00 $4.00 335,166
2020-12-17 $4.14 $4.17 $4.05 $4.08 $4.08 197,566
2020-12-16 $4.14 $4.18 $4.05 $4.12 $4.12 255,110
2020-12-15 $4.26 $4.34 $4.08 $4.15 $4.15 537,130
2020-12-14 $4.44 $4.50 $4.27 $4.30 $4.30 217,324
2020-12-11 $4.37 $4.60 $4.31 $4.43 $4.43 781,235
2020-12-10 $4.10 $4.34 $4.06 $4.30 $4.30 444,603
2020-12-09 $4.12 $4.18 $3.97 $4.12 $4.12 241,527
2020-12-08 $4.09 $4.20 $4.09 $4.15 $4.15 246,470
2020-12-07 $4.19 $4.24 $4.09 $4.09 $4.09 173,059
2020-12-04 $4.27 $4.31 $4.17 $4.19 $4.19 172,399
2020-12-03 $4.24 $4.35 $4.21 $4.26 $4.26 191,034
2020-12-02 $4.18 $4.33 $4.10 $4.27 $4.27 290,143
2020-12-01 $4.24 $4.24 $4.10 $4.19 $4.19 255,288
2020-11-30 $4.23 $4.27 $4.03 $4.24 $4.24 380,951
2020-11-27 $4.19 $4.45 $4.19 $4.28 $4.28 633,510
2020-11-25 $4.01 $4.19 $3.98 $4.19 $4.19 270,169
2020-11-24 $4.13 $4.15 $3.91 $4.04 $4.04 455,331
2020-11-23 $4.05 $4.28 $3.96 $4.18 $4.18 2,167,002
2020-11-20 $3.78 $3.90 $3.73 $3.89 $3.89 318,941
2020-11-19 $3.89 $3.92 $3.73 $3.74 $3.74 442,591
2020-11-18 $3.95 $3.99 $3.88 $3.90 $3.90 165,853
2020-11-17 $4.04 $4.04 $3.93 $3.93 $3.93 104,792
2020-11-16 $4.01 $4.09 $3.96 $4.05 $4.05 158,830
2020-11-13 $3.95 $4.09 $3.95 $4.03 $4.03 201,699
2020-11-12 $3.85 $3.99 $3.83 $3.98 $3.98 247,142
2020-11-11 $3.90 $3.91 $3.77 $3.82 $3.82 168,892
2020-11-10 $3.85 $3.94 $3.74 $3.87 $3.87 245,464
2020-11-09 $3.99 $4.05 $3.77 $3.81 $3.81 413,251
2020-11-06 $4.00 $4.03 $3.93 $3.95 $3.95 162,914
2020-11-05 $4.03 $4.07 $3.94 $3.99 $3.99 242,114
2020-11-04 $4.03 $4.15 $3.91 $4.03 $4.03 439,906
2020-11-03 $4.05 $4.06 $3.95 $4.02 $4.02 162,849
2020-11-02 $3.98 $4.11 $3.93 $4.05 $4.05 890,675
2020-10-30 $3.85 $3.86 $3.71 $3.85 $3.85 312,114
2020-10-29 $3.86 $3.93 $3.78 $3.87 $3.87 98,366
2020-10-28 $3.87 $3.99 $3.71 $3.86 $3.86 439,464
2020-10-27 $4.00 $4.03 $3.95 $3.95 $3.95 156,786
2020-10-26 $4.04 $4.12 $3.95 $4.00 $4.00 429,561
2020-10-23 $4.12 $4.16 $4.01 $4.03 $4.03 153,158
2020-10-22 $4.09 $4.15 $4.01 $4.10 $4.10 239,867
2020-10-21 $4.17 $4.24 $4.05 $4.08 $4.08 184,953
2020-10-20 $4.20 $4.29 $4.12 $4.16 $4.16 297,333
2020-10-19 $4.18 $4.30 $4.16 $4.21 $4.21 211,128
2020-10-16 $4.25 $4.30 $4.16 $4.17 $4.17 192,070
2020-10-15 $4.16 $4.34 $4.16 $4.29 $4.29 287,779
2020-10-14 $4.20 $4.25 $4.10 $4.16 $4.16 329,805
2020-10-13 $4.20 $4.27 $4.16 $4.22 $4.22 315,049
2020-10-12 $4.43 $4.43 $4.19 $4.20 $4.20 580,173
2020-10-09 $4.40 $4.48 $4.26 $4.38 $4.38 569,745
2020-10-08 $4.58 $4.58 $4.32 $4.38 $4.38 1,395,935
2020-10-07 $5.35 $5.40 $4.62 $4.74 $4.74 4,895,462
2020-10-06 $4.64 $5.23 $4.60 $5.18 $5.18 1,993,243
2020-10-05 $4.62 $4.72 $4.42 $4.60 $4.60 427,955
2020-10-02 $4.32 $4.60 $4.20 $4.55 $4.55 567,886
2020-10-01 $4.45 $4.49 $4.27 $4.43 $4.43 272,435
2020-09-30 $4.38 $4.56 $4.38 $4.42 $4.42 217,808
2020-09-29 $4.49 $4.54 $4.37 $4.44 $4.44 373,543
2020-09-28 $4.61 $4.65 $4.39 $4.55 $4.55 511,493
2020-09-25 $4.16 $4.55 $4.16 $4.49 $4.49 677,479
2020-09-24 $4.00 $4.20 $3.85 $4.07 $4.07 863,426
2020-09-23 $4.43 $4.44 $4.11 $4.18 $4.18 1,291,719
2020-09-22 $4.75 $4.75 $4.55 $4.62 $4.62 676,533
2020-09-21 $4.96 $5.05 $4.55 $4.63 $4.63 2,373,205
2020-09-18 $5.07 $5.25 $4.99 $5.18 $5.18 946,885
2020-09-17 $5.03 $5.18 $4.92 $5.07 $5.07 623,475
2020-09-16 $5.19 $5.20 $4.85 $5.12 $5.12 1,423,616
2020-09-15 $5.09 $5.49 $5.02 $5.23 $5.23 5,146,647
2020-09-14 $4.53 $4.81 $4.45 $4.78 $4.78 1,084,245
2020-09-11 $4.61 $4.63 $4.36 $4.53 $4.53 200,784
2020-09-10 $4.56 $4.68 $4.48 $4.56 $4.56 349,611
2020-09-09 $4.44 $4.64 $4.38 $4.46 $4.46 289,279
2020-09-08 $4.29 $4.53 $4.15 $4.36 $4.36 192,715
2020-09-04 $4.60 $4.66 $3.99 $4.41 $4.41 903,872
2020-09-03 $5.09 $5.19 $4.68 $4.75 $4.75 624,685
2020-09-02 $5.14 $5.17 $4.91 $5.09 $5.09 285,621
2020-09-01 $5.31 $5.43 $5.05 $5.21 $5.21 352,635
2020-08-31 $5.05 $5.55 $5.01 $5.48 $5.48 495,689
2020-08-28 $5.06 $5.15 $4.90 $4.99 $4.99 415,274
2020-08-27 $5.34 $5.34 $4.88 $5.10 $5.10 571,034
2020-08-26 $5.62 $5.65 $5.23 $5.34 $5.34 500,731
2020-08-25 $5.48 $5.70 $5.36 $5.65 $5.65 694,613
2020-08-24 $5.63 $5.69 $5.38 $5.57 $5.57 621,757
2020-08-21 $5.67 $5.76 $5.52 $5.58 $5.58 394,162
2020-08-20 $5.59 $5.71 $5.52 $5.67 $5.67 414,410
2020-08-19 $6.00 $6.07 $5.59 $5.69 $5.69 679,344
2020-08-18 $6.00 $6.10 $5.95 $6.01 $6.01 534,390
2020-08-17 $6.05 $6.18 $5.95 $6.02 $6.02 519,468
2020-08-14 $5.90 $6.05 $5.90 $5.95 $5.95 379,431
2020-08-13 $6.20 $6.26 $5.86 $5.96 $5.96 1,010,455
2020-08-12 $6.80 $6.89 $6.16 $6.28 $6.28 2,692,874
2020-08-11 $6.93 $6.97 $6.70 $6.79 $6.79 963,883
2020-08-10 $6.91 $6.99 $6.67 $6.84 $6.84 1,024,716
2020-08-07 $6.90 $6.94 $6.80 $6.88 $6.88 1,250,265
2020-08-06 $6.64 $6.75 $6.44 $6.74 $6.74 932,483
2020-08-05 $6.79 $6.84 $6.64 $6.77 $6.77 831,290
2020-08-04 $6.76 $6.90 $6.72 $6.78 $6.78 533,143
2020-08-03 $6.97 $6.99 $6.59 $6.62 $6.62 1,345,852
2020-07-31 $7.21 $7.25 $6.90 $7.00 $7.00 1,415,516
2020-07-30 $7.00 $7.38 $6.80 $7.10 $7.10 3,157,124
2020-07-29 $7.15 $7.27 $6.86 $6.90 $6.90 915,330
2020-07-28 $6.99 $7.15 $6.75 $7.00 $7.00 1,203,863
2020-07-27 $7.05 $7.08 $6.62 $7.03 $7.03 888,979
2020-07-24 $6.60 $7.06 $6.45 $6.91 $6.91 951,793
2020-07-23 $7.12 $7.36 $6.40 $6.62 $6.62 1,053,889
2020-07-22 $7.27 $7.49 $7.02 $7.29 $7.29 814,562
2020-07-21 $8.12 $8.24 $7.30 $7.56 $7.56 1,205,281
2020-07-20 $7.12 $8.61 $7.10 $7.99 $7.99 3,982,291
2020-07-17 $6.37 $7.15 $6.16 $7.06 $7.06 4,041,766
2020-07-16 $6.52 $6.65 $6.31 $6.42 $6.42 594,408
2020-07-15 $6.83 $6.85 $6.09 $6.46 $6.46 629,446
2020-07-14 $6.93 $6.97 $6.41 $6.72 $6.72 578,550
2020-07-13 $6.70 $7.63 $6.54 $6.95 $6.95 2,488,931
2020-07-10 $6.71 $6.76 $6.40 $6.59 $6.59 1,321,219
2020-07-09 $7.00 $7.09 $6.51 $6.74 $6.74 998,203
2020-07-08 $6.40 $6.88 $6.21 $6.69 $6.69 797,568
2020-07-07 $6.34 $6.84 $6.20 $6.43 $6.43 371,440
2020-07-06 $6.81 $6.85 $6.30 $6.43 $6.43 424,229
2020-07-02 $6.70 $6.88 $6.64 $6.74 $6.74 118,527
2020-07-01 $6.62 $6.80 $6.52 $6.71 $6.71 181,646
2020-06-30 $6.66 $6.87 $6.55 $6.62 $6.62 131,691
2020-06-29 $6.84 $7.20 $6.55 $6.70 $6.70 244,637
2020-06-26 $7.10 $7.28 $6.75 $6.85 $6.85 220,008
2020-06-25 $6.76 $7.39 $6.68 $7.00 $7.00 256,581
2020-06-24 $7.12 $7.16 $6.74 $6.95 $6.95 206,267
2020-06-23 $7.77 $7.78 $7.02 $7.14 $7.14 227,710
2020-06-22 $6.89 $7.75 $6.84 $7.52 $7.52 679,081
2020-06-19 $6.94 $7.19 $6.80 $6.95 $6.95 147,618
2020-06-18 $7.02 $7.30 $6.81 $6.96 $6.96 210,965
2020-06-17 $7.12 $7.34 $7.06 $7.14 $7.14 103,068
2020-06-16 $7.18 $7.45 $7.11 $7.16 $7.16 278,594
2020-06-15 $7.03 $7.51 $7.03 $7.13 $7.13 401,765
2020-06-12 $7.55 $7.55 $7.01 $7.17 $7.17 214,571
2020-06-11 $8.03 $8.03 $7.06 $7.21 $7.21 322,922
2020-06-10 $8.12 $9.95 $7.16 $8.08 $8.08 1,911,653
2020-06-09 $8.25 $8.36 $7.89 $8.00 $8.00 308,018
2020-06-08 $8.26 $8.46 $7.63 $8.30 $8.30 520,156
2020-06-05 $7.96 $9.43 $7.51 $8.55 $8.55 738,727
2020-06-04 $8.39 $8.50 $7.75 $8.05 $8.05 426,019
2020-06-03 $9.00 $9.04 $8.51 $8.60 $8.60 418,963
2020-06-02 $9.46 $9.47 $8.83 $9.09 $9.09 607,853
2020-06-01 $10.17 $10.25 $9.10 $9.20 $9.20 2,088,467
2020-05-29 $13.90 $15.00 $11.94 $12.60 $12.60 5,494,289
2020-05-28 $8.82 $22.00 $7.42 $19.21 $19.21 83,671,672
2020-05-27 $3.87 $3.97 $3.67 $3.95 $3.95 5,005
2020-05-26 $3.98 $3.98 $3.81 $3.96 $3.96 6,747
2020-05-22 $3.82 $3.86 $3.73 $3.83 $3.83 9,249
2020-05-21 $3.86 $3.86 $3.76 $3.78 $3.78 3,860
2020-05-20 $3.78 $3.80 $3.71 $3.78 $3.78 6,284
2020-05-19 $3.79 $3.82 $3.70 $3.80 $3.80 4,303
2020-05-18 $3.69 $3.79 $3.69 $3.73 $3.73 13,649
2020-05-15 $3.84 $3.84 $3.63 $3.77 $3.77 8,353
2020-05-14 $3.75 $3.87 $3.51 $3.86 $3.86 11,965
2020-05-13 $4.02 $4.02 $3.68 $3.75 $3.75 10,070
2020-05-12 $3.89 $3.97 $3.82 $3.96 $3.96 12,957
2020-05-11 $4.00 $4.00 $3.80 $3.98 $3.98 5,518
2020-05-08 $3.98 $3.98 $3.78 $3.98 $3.98 15,036
2020-05-07 $4.19 $4.19 $3.76 $3.97 $3.97 10,756
2020-05-06 $3.89 $3.93 $3.72 $3.89 $3.89 16,746
2020-05-05 $3.96 $3.96 $3.73 $3.79 $3.79 10,996
2020-05-04 $3.59 $3.72 $3.53 $3.72 $3.72 14,484
2020-05-01 $3.55 $3.67 $3.20 $3.53 $3.53 7,196
2020-04-30 $3.78 $4.26 $3.66 $3.66 $3.66 41,924
2020-04-29 $3.46 $3.78 $3.46 $3.69 $3.69 13,602
2020-04-28 $3.88 $3.88 $3.26 $3.46 $3.46 60,868
2020-04-27 $3.89 $4.02 $3.70 $3.85 $3.85 11,939
2020-04-24 $4.14 $4.25 $3.90 $3.98 $3.98 10,696
2020-04-23 $3.99 $4.13 $3.86 $4.13 $4.13 8,799
2020-04-22 $4.22 $4.22 $3.71 $3.82 $3.82 23,212
2020-04-21 $4.12 $4.42 $3.80 $3.98 $3.98 20,914
2020-04-20 $4.61 $4.67 $4.10 $4.28 $4.28 25,770
2020-04-17 $5.35 $5.35 $4.26 $4.59 $4.59 58,531
2020-04-16 $4.55 $5.45 $4.45 $4.86 $4.86 117,884
2020-04-15 $3.87 $4.50 $3.78 $4.32 $4.32 92,902
2020-04-14 $3.50 $3.90 $3.50 $3.74 $3.74 33,397
2020-04-13 $3.23 $3.46 $3.03 $3.39 $3.39 27,872
2020-04-09 $3.03 $3.26 $2.95 $3.00 $3.00 38,831
2020-04-08 $2.90 $2.90 $2.76 $2.88 $2.88 7,695
2020-04-07 $2.84 $2.85 $2.63 $2.76 $2.76 15,016
2020-04-06 $2.88 $3.02 $2.82 $2.84 $2.84 24,127
2020-04-03 $2.80 $2.87 $2.80 $2.84 $2.84 10,811
2020-04-02 $2.73 $2.82 $2.67 $2.82 $2.82 3,529
2020-04-01 $2.72 $2.84 $2.61 $2.69 $2.69 10,944
2020-03-31 $2.73 $2.85 $2.71 $2.79 $2.79 9,379
2020-03-30 $2.60 $2.78 $2.52 $2.68 $2.68 3,689
2020-03-27 $2.71 $2.79 $2.55 $2.63 $2.63 7,152
2020-03-26 $2.70 $2.74 $2.61 $2.72 $2.72 13,268
2020-03-25 $2.65 $2.90 $2.52 $2.55 $2.55 23,289
2020-03-24 $2.65 $2.75 $2.51 $2.60 $2.60 7,335
2020-03-23 $2.64 $2.64 $2.51 $2.54 $2.54 6,460
2020-03-20 $2.66 $2.70 $2.60 $2.60 $2.60 7,869
2020-03-19 $2.21 $2.58 $2.21 $2.58 $2.58 11,386
2020-03-18 $2.50 $2.59 $2.30 $2.32 $2.32 12,508
2020-03-17 $2.70 $2.70 $2.46 $2.50 $2.50 10,313
2020-03-16 $2.71 $2.71 $2.45 $2.45 $2.45 27,838
2020-03-13 $3.00 $3.14 $2.70 $2.70 $2.70 43,801
2020-03-12 $3.12 $3.13 $3.00 $3.01 $3.01 41,801
2020-03-11 $3.25 $3.42 $3.12 $3.19 $3.19 11,091
2020-03-10 $3.45 $3.46 $3.15 $3.31 $3.31 20,017
2020-03-09 $4.00 $4.00 $3.38 $3.39 $3.39 32,060
2020-03-06 $4.03 $4.03 $3.69 $3.80 $3.80 36,783
2020-03-05 $3.80 $3.80 $3.67 $3.67 $3.67 8,985
2020-03-04 $3.89 $3.89 $3.70 $3.83 $3.83 25,635
2020-03-03 $3.79 $3.79 $3.40 $3.70 $3.70 23,620
2020-03-02 $3.83 $3.90 $3.51 $3.84 $3.84 37,783
2020-02-28 $3.26 $3.74 $3.26 $3.74 $3.74 73,375
2020-02-27 $3.55 $3.55 $3.11 $3.26 $3.26 131,415
2020-02-26 $4.21 $4.36 $4.08 $4.13 $4.13 22,403
2020-02-25 $4.50 $4.50 $4.14 $4.14 $4.14 19,865
2020-02-24 $4.15 $4.49 $4.07 $4.36 $4.36 32,731
2020-02-21 $4.80 $4.80 $3.93 $4.26 $4.26 181,144
2020-02-20 $5.21 $5.21 $4.80 $4.90 $4.90 62,686
2020-02-19 $5.55 $5.55 $4.92 $5.20 $5.20 86,075
2020-02-18 $5.46 $5.52 $5.35 $5.35 $5.35 14,745
2020-02-14 $5.45 $5.53 $5.45 $5.53 $5.53 4,311
2020-02-13 $5.36 $5.50 $5.35 $5.48 $5.48 10,746
2020-02-12 $5.55 $5.55 $5.37 $5.49 $5.49 17,972
2020-02-11 $5.45 $5.73 $5.27 $5.35 $5.35 11,848
2020-02-10 $5.65 $5.79 $5.50 $5.52 $5.52 18,372
2020-02-07 $5.70 $5.79 $5.48 $5.67 $5.67 26,869
2020-02-06 $5.71 $5.71 $5.40 $5.55 $5.55 7,179
2020-02-05 $5.74 $5.74 $5.47 $5.64 $5.64 24,194
2020-02-04 $5.77 $5.83 $5.52 $5.62 $5.62 19,938
2020-02-03 $5.26 $5.94 $5.14 $5.73 $5.73 150,041
2020-01-31 $5.26 $5.27 $5.00 $5.24 $5.24 26,681
2020-01-30 $5.45 $5.50 $5.26 $5.27 $5.27 15,840
2020-01-29 $5.54 $5.66 $5.50 $5.50 $5.50 4,871
2020-01-28 $5.40 $5.57 $5.40 $5.55 $5.55 5,415
2020-01-27 $5.39 $5.80 $5.39 $5.41 $5.41 47,197
2020-01-24 $5.72 $5.72 $5.59 $5.62 $5.62 10,511
2020-01-23 $5.82 $5.83 $5.62 $5.62 $5.62 12,553
2020-01-22 $5.94 $5.94 $5.70 $5.82 $5.82 20,270
2020-01-21 $5.78 $5.96 $5.72 $5.86 $5.86 61,412
2020-01-17 $5.51 $5.79 $5.49 $5.72 $5.72 46,893
2020-01-16 $5.79 $5.80 $5.47 $5.50 $5.50 31,986
2020-01-15 $6.00 $6.10 $5.70 $5.73 $5.73 40,026
2020-01-14 $6.15 $6.34 $5.85 $5.95 $5.95 42,633
2020-01-13 $6.31 $6.39 $5.91 $6.11 $6.11 50,317
2020-01-10 $6.47 $6.47 $6.08 $6.31 $6.31 38,568
2020-01-09 $6.15 $6.51 $6.05 $6.42 $6.42 71,743
2020-01-08 $5.73 $6.44 $5.73 $6.07 $6.07 256,245
2020-01-07 $5.62 $5.77 $5.62 $5.67 $5.67 12,336
2020-01-06 $5.57 $5.80 $5.48 $5.63 $5.63 33,884
2020-01-03 $5.57 $5.71 $5.52 $5.56 $5.56 11,224
2020-01-02 $5.88 $5.99 $5.64 $5.68 $5.68 35,407
2019-12-31 $5.70 $5.77 $5.53 $5.71 $5.71 38,291
2019-12-30 $5.62 $5.77 $5.50 $5.65 $5.65 28,767
2019-12-27 $5.70 $5.87 $5.48 $5.68 $5.68 35,246
2019-12-26 $6.05 $6.05 $5.67 $5.69 $5.69 46,533
2019-12-24 $6.02 $6.20 $5.89 $5.91 $5.91 38,167
2019-12-23 $5.83 $6.25 $5.64 $5.96 $5.96 208,269
2019-12-20 $5.59 $5.75 $5.46 $5.75 $5.75 105,701
2019-12-19 $5.53 $5.65 $5.41 $5.49 $5.49 39,661
2019-12-18 $5.69 $5.90 $5.53 $5.53 $5.53 122,455
2019-12-17 $5.39 $5.70 $5.29 $5.70 $5.70 59,852
2019-12-16 $5.26 $5.45 $5.20 $5.45 $5.45 43,217
2019-12-13 $5.27 $5.52 $5.23 $5.30 $5.30 67,059
2019-12-12 $5.29 $5.50 $5.25 $5.35 $5.35 65,991
2019-12-11 $5.27 $5.45 $5.22 $5.39 $5.39 65,578
2019-12-10 $5.35 $5.55 $5.24 $5.34 $5.34 56,656
2019-12-09 $5.35 $5.60 $5.24 $5.34 $5.34 38,742
2019-12-06 $5.45 $5.75 $5.30 $5.30 $5.30 34,160
2019-12-05 $5.38 $5.50 $5.25 $5.42 $5.42 36,342
2019-12-04 $5.55 $5.66 $5.31 $5.33 $5.33 24,908
2019-12-03 $5.25 $5.51 $5.25 $5.47 $5.47 10,633
2019-12-02 $5.53 $5.66 $5.50 $5.60 $5.60 9,160
2019-11-29 $5.67 $5.75 $5.45 $5.60 $5.60 28,697
2019-11-27 $5.34 $5.99 $5.34 $5.57 $5.57 151,888
2019-11-26 $5.42 $5.48 $5.22 $5.39 $5.39 14,505
2019-11-25 $5.23 $5.42 $5.18 $5.42 $5.42 51,531
2019-11-22 $5.18 $5.25 $5.11 $5.11 $5.11 5,528
2019-11-21 $5.21 $5.32 $5.14 $5.17 $5.17 16,057
2019-11-20 $5.25 $5.30 $5.13 $5.25 $5.25 14,572
2019-11-19 $5.27 $5.29 $5.17 $5.19 $5.19 9,216
2019-11-18 $5.35 $5.35 $5.11 $5.28 $5.28 12,991
2019-11-15 $5.16 $5.33 $5.06 $5.11 $5.11 57,105
2019-11-14 $5.20 $5.20 $5.03 $5.08 $5.08 11,646
2019-11-13 $5.08 $5.23 $5.02 $5.15 $5.15 42,475
2019-11-12 $5.10 $5.39 $5.07 $5.16 $5.16 50,558
2019-11-11 $5.26 $5.43 $5.10 $5.10 $5.10 30,076
2019-11-08 $5.30 $5.47 $5.10 $5.10 $5.10 87,119
2019-11-07 $5.35 $6.00 $5.18 $5.21 $5.21 237,769
2019-11-06 $5.22 $5.47 $5.05 $5.06 $5.06 38,064
2019-11-05 $5.09 $6.00 $5.09 $5.20 $5.20 213,160
2019-11-04 $5.17 $5.24 $5.09 $5.14 $5.14 8,815
2019-11-01 $5.26 $5.26 $5.08 $5.12 $5.12 9,600
2019-10-31 $5.19 $5.29 $4.95 $4.95 $4.95 22,977
2019-10-30 $5.31 $5.32 $5.15 $5.28 $5.28 11,778
2019-10-29 $5.16 $5.44 $5.14 $5.21 $5.21 23,558
2019-10-28 $5.46 $5.55 $5.14 $5.14 $5.14 31,857
2019-10-25 $5.42 $5.42 $5.14 $5.33 $5.33 17,285
2019-10-24 $5.62 $5.64 $5.21 $5.30 $5.30 31,249
2019-10-23 $5.22 $5.57 $5.21 $5.57 $5.57 51,482
2019-10-22 $5.20 $5.35 $5.15 $5.30 $5.30 11,714
2019-10-21 $5.38 $5.42 $5.22 $5.39 $5.39 9,465
2019-10-18 $5.33 $5.48 $5.26 $5.36 $5.36 8,875
2019-10-17 $5.35 $5.65 $5.30 $5.32 $5.32 21,937
2019-10-16 $5.12 $5.65 $5.06 $5.32 $5.32 54,573
2019-10-15 $5.14 $5.74 $5.06 $5.06 $5.06 54,436
2019-10-14 $5.20 $5.20 $5.01 $5.01 $5.01 21,363
2019-10-11 $5.30 $5.42 $5.11 $5.14 $5.14 19,600
2019-10-10 $5.08 $5.30 $4.99 $5.30 $5.30 35,002
2019-10-09 $5.15 $5.28 $5.05 $5.09 $5.09 28,418
2019-10-08 $5.04 $5.37 $5.04 $5.32 $5.32 6,216
2019-10-07 $5.24 $5.39 $5.05 $5.39 $5.39 15,439
2019-10-04 $5.23 $5.60 $5.02 $5.12 $5.12 57,082
2019-10-03 $5.04 $5.34 $4.90 $5.34 $5.34 47,449
2019-10-02 $5.19 $5.33 $5.06 $5.06 $5.06 19,332
2019-10-01 $5.09 $5.50 $5.09 $5.36 $5.36 10,850
2019-09-30 $5.35 $5.41 $5.15 $5.35 $5.35 19,864
2019-09-27 $5.51 $5.51 $5.20 $5.36 $5.36 11,908
2019-09-26 $5.60 $5.60 $5.24 $5.29 $5.29 17,840
2019-09-25 $5.45 $5.52 $5.37 $5.40 $5.40 11,937
2019-09-24 $5.63 $5.66 $5.41 $5.50 $5.50 38,787
2019-09-23 $5.52 $5.72 $5.41 $5.67 $5.67 56,763
2019-09-20 $5.64 $5.78 $5.51 $5.63 $5.63 41,601
2019-09-19 $5.77 $5.83 $5.51 $5.74 $5.74 62,450
2019-09-18 $5.91 $6.13 $5.65 $5.79 $5.79 76,367
2019-09-17 $6.12 $6.40 $5.93 $5.93 $5.93 67,253
2019-09-16 $6.06 $6.47 $6.01 $6.43 $6.43 55,485
2019-09-13 $6.14 $6.29 $5.95 $6.08 $6.08 44,398
2019-09-12 $6.06 $6.30 $5.81 $6.18 $6.18 180,745
2019-09-11 $7.00 $7.44 $6.16 $6.45 $6.45 2,259,757
2019-09-10 $5.58 $5.79 $5.41 $5.70 $5.70 63,568
2019-09-09 $5.28 $5.65 $5.23 $5.57 $5.57 37,974
2019-09-06 $5.21 $5.44 $5.20 $5.36 $5.36 17,342
2019-09-05 $5.35 $5.44 $5.19 $5.22 $5.22 39,559
2019-09-04 $5.30 $5.53 $5.23 $5.35 $5.35 16,915
2019-09-03 $5.50 $5.80 $5.20 $5.26 $5.26 40,381
2019-08-30 $5.58 $5.82 $5.39 $5.62 $5.62 32,407
2019-08-29 $5.37 $5.75 $5.33 $5.68 $5.68 62,459
2019-08-28 $5.31 $5.46 $5.15 $5.22 $5.22 24,858
2019-08-27 $5.52 $5.52 $5.23 $5.30 $5.30 24,016
2019-08-26 $5.40 $5.67 $5.25 $5.59 $5.59 30,614
2019-08-23 $5.82 $5.88 $5.37 $5.49 $5.49 90,150
2019-08-22 $5.35 $5.89 $5.06 $5.85 $5.85 156,417
2019-08-21 $5.09 $5.38 $4.96 $5.35 $5.35 102,655
2019-08-20 $5.28 $5.31 $4.89 $4.95 $4.95 89,421
2019-08-19 $5.63 $5.69 $5.25 $5.25 $5.25 55,663
2019-08-16 $5.61 $6.29 $5.38 $5.64 $5.64 231,079
2019-08-15 $5.74 $5.77 $5.55 $5.55 $5.55 26,692
2019-08-14 $5.89 $6.04 $5.64 $5.67 $5.67 40,209
2019-08-13 $5.92 $6.13 $5.80 $6.11 $6.11 26,737
2019-08-12 $6.08 $6.13 $5.86 $5.88 $5.88 29,507
2019-08-09 $6.08 $6.14 $5.82 $6.14 $6.14 9,232
2019-08-08 $6.14 $6.37 $5.80 $6.00 $6.00 28,514
2019-08-07 $6.15 $6.33 $6.00 $6.14 $6.14 28,333
2019-08-06 $6.53 $6.53 $6.00 $6.06 $6.06 20,205
2019-08-05 $6.20 $6.62 $6.06 $6.54 $6.54 50,998
2019-08-02 $6.79 $6.79 $6.00 $6.12 $6.12 51,469
2019-08-01 $6.90 $6.92 $6.18 $6.35 $6.35 59,600
2019-07-31 $6.80 $6.96 $6.60 $6.85 $6.85 34,146
2019-07-30 $6.64 $6.88 $6.60 $6.88 $6.88 30,802
2019-07-29 $6.95 $6.95 $6.60 $6.61 $6.61 43,078
2019-07-26 $6.91 $6.95 $6.76 $6.80 $6.80 12,412
2019-07-25 $6.88 $7.01 $6.67 $6.98 $6.98 49,491
2019-07-24 $6.84 $6.95 $6.72 $6.91 $6.91 16,031
2019-07-23 $7.05 $7.17 $6.79 $6.84 $6.84 58,865
2019-07-22 $6.85 $7.14 $6.79 $7.14 $7.14 55,863
2019-07-19 $6.98 $7.17 $6.90 $6.90 $6.90 20,554
2019-07-18 $7.15 $7.27 $6.87 $6.92 $6.92 17,842
2019-07-17 $7.26 $7.34 $6.88 $7.20 $7.20 77,788
2019-07-16 $6.90 $7.50 $6.82 $7.20 $7.20 223,176
2019-07-15 $6.85 $6.96 $6.70 $6.96 $6.96 22,002
2019-07-12 $6.92 $7.04 $6.83 $6.84 $6.84 49,398
2019-07-11 $6.95 $7.10 $6.85 $6.87 $6.87 100,497
2019-07-10 $6.90 $7.10 $6.82 $6.90 $6.90 13,735
2019-07-09 $6.75 $6.97 $6.66 $6.86 $6.86 21,046
2019-07-08 $6.94 $7.07 $6.63 $6.79 $6.79 45,638
2019-07-05 $7.05 $7.32 $6.90 $6.94 $6.94 66,073
2019-07-03 $7.15 $7.15 $6.88 $6.98 $6.98 29,681
2019-07-02 $7.06 $7.66 $6.87 $7.10 $7.10 82,125
2019-07-01 $7.32 $7.56 $7.00 $7.12 $7.12 94,867
2019-06-28 $7.20 $7.38 $6.85 $7.32 $7.32 277,709
2019-06-27 $6.81 $7.35 $6.81 $7.07 $7.07 54,226
2019-06-26 $7.27 $7.77 $6.79 $6.81 $6.81 123,304
2019-06-25 $6.72 $7.71 $6.72 $7.42 $7.42 463,760
2019-06-24 $6.46 $6.81 $6.46 $6.67 $6.67 83,023
2019-06-21 $6.30 $6.57 $6.30 $6.46 $6.46 63,501
2019-06-20 $6.39 $6.63 $6.17 $6.33 $6.33 190,503
2019-06-19 $6.18 $6.98 $6.07 $6.13 $6.13 238,683
2019-06-18 $6.43 $6.74 $6.10 $6.24 $6.24 105,929
2019-06-17 $6.53 $7.08 $6.40 $6.40 $6.40 69,995
2019-06-14 $6.68 $6.68 $6.25 $6.49 $6.49 71,015
2019-06-13 $6.33 $6.79 $6.26 $6.68 $6.68 76,424
2019-06-12 $6.58 $6.65 $6.33 $6.34 $6.34 56,386
2019-06-11 $6.53 $7.00 $6.51 $6.65 $6.65 107,057
2019-06-10 $7.26 $7.50 $6.50 $6.52 $6.52 229,330
2019-06-07 $7.60 $8.25 $7.19 $7.30 $7.30 186,146
2019-06-06 $7.14 $7.63 $7.05 $7.60 $7.60 91,306
2019-06-05 $7.23 $8.40 $7.05 $7.21 $7.21 400,035
2019-06-04 $6.92 $7.42 $6.63 $7.30 $7.30 401,053
2019-06-03 $5.75 $8.88 $5.53 $7.36 $7.36 4,093,016
2019-05-31 $6.00 $6.13 $5.76 $5.79 $5.79 99,562
2019-05-30 $6.20 $6.45 $6.02 $6.15 $6.15 175,681
2019-05-29 $6.50 $6.78 $6.04 $6.25 $6.25 544,357
2019-05-28 $6.87 $7.00 $6.50 $6.51 $6.51 190,213
2019-05-24 $6.98 $7.15 $6.78 $6.97 $6.97 65,209
2019-05-23 $7.07 $7.32 $6.78 $7.01 $7.01 98,951
2019-05-22 $7.83 $7.95 $7.17 $7.17 $7.17 90,567
2019-05-21 $8.24 $8.34 $7.70 $7.95 $7.95 129,750
2019-05-20 $9.13 $9.38 $8.21 $8.27 $8.27 141,619
2019-05-17 $9.13 $9.69 $9.00 $9.41 $9.41 84,709
2019-05-16 $10.21 $10.77 $9.28 $9.30 $9.30 156,807
2019-05-15 $10.70 $10.99 $10.18 $10.18 $10.18 209,668
2019-05-14 $12.46 $12.46 $10.68 $10.99 $10.99 200,773
2019-05-13 $13.40 $13.48 $11.56 $11.70 $11.70 204,778
2019-05-10 $13.80 $13.80 $12.58 $13.00 $13.00 322,360
2019-05-09 $16.59 $17.60 $14.03 $15.10 $15.10 1,397,117
2019-05-08 $13.50 $15.15 $12.70 $15.10 $15.10 1,171,121
2019-05-07 $11.34 $15.38 $11.01 $12.58 $12.58 1,671,234
2019-05-06 $10.56 $11.50 $10.02 $11.38 $11.38 382,182
2019-05-03 $12.85 $12.88 $10.25 $10.90 $10.90 985,676
2019-05-02 $18.55 $20.45 $12.03 $12.65 $12.65 10,935,889
2019-05-01 $5.21 $12.88 $5.21 $10.25 $10.25 22,162,180
2019-04-30 $5.15 $5.27 $5.01 $5.16 $5.16 18,740
2019-04-29 $5.30 $5.32 $5.03 $5.15 $5.15 28,686
2019-04-26 $5.43 $5.73 $5.33 $5.40 $5.40 22,980
2019-04-25 $5.62 $5.75 $5.36 $5.48 $5.48 32,546
2019-04-24 $5.60 $6.00 $5.59 $5.69 $5.69 47,774
2019-04-23 $5.65 $5.80 $5.60 $5.64 $5.64 26,843
2019-04-22 $5.67 $5.68 $5.58 $5.68 $5.68 15,430
2019-04-18 $5.77 $5.88 $5.59 $5.73 $5.73 26,649
2019-04-17 $6.04 $6.04 $5.73 $5.81 $5.81 49,315
2019-04-16 $5.77 $6.87 $5.73 $6.10 $6.10 364,112
2019-04-15 $5.91 $5.95 $5.66 $5.73 $5.73 41,258
2019-04-12 $5.78 $5.96 $5.64 $5.96 $5.96 49,882
2019-04-11 $5.86 $6.27 $5.69 $5.72 $5.72 126,164
2019-04-10 $5.71 $6.35 $5.56 $5.92 $5.92 243,577
2019-04-09 $5.49 $5.95 $5.46 $5.75 $5.75 137,659
2019-04-08 $5.76 $5.85 $5.30 $5.40 $5.40 344,908
2019-04-05 $5.56 $5.98 $5.25 $5.71 $5.71 334,772
2019-04-04 $5.71 $6.85 $5.23 $5.62 $5.62 780,758
2019-04-03 $0.34 $0.35 $0.29 $0.33 $6.00 60,651
2019-04-02 $0.36 $0.36 $0.32 $0.34 $6.05 81,068
2019-04-01 $0.36 $0.38 $0.36 $0.37 $6.62 11,868
2019-03-29 $0.37 $0.38 $0.36 $0.37 $6.72 11,863
2019-03-28 $0.38 $0.38 $0.37 $0.37 $6.75 9,973
2019-03-27 $0.39 $0.42 $0.38 $0.38 $6.87 33,000
2019-03-26 $0.38 $0.39 $0.36 $0.39 $6.97 33,895
2019-03-25 $0.38 $0.39 $0.37 $0.38 $6.78 11,024
2019-03-22 $0.40 $0.41 $0.37 $0.39 $7.02 21,782
2019-03-21 $0.41 $0.42 $0.40 $0.41 $7.41 13,867
2019-03-20 $0.38 $0.43 $0.38 $0.42 $7.56 35,809
2019-03-19 $0.39 $0.41 $0.38 $0.40 $7.20 42,555
2019-03-18 $0.41 $0.44 $0.39 $0.40 $7.20 113,659
2019-03-15 $0.41 $0.41 $0.38 $0.39 $7.00 41,865
2019-03-14 $0.40 $0.43 $0.40 $0.42 $7.47 120,398
2019-03-13 $0.40 $0.42 $0.40 $0.41 $7.36 32,434
2019-03-12 $0.42 $0.45 $0.41 $0.44 $7.92 30,141
2019-03-11 $0.42 $0.45 $0.42 $0.43 $7.68 10,405
2019-03-08 $0.44 $0.45 $0.42 $0.43 $7.74 23,831
2019-03-07 $0.47 $0.48 $0.44 $0.45 $8.05 38,113
2019-03-06 $0.44 $0.55 $0.44 $0.46 $8.22 146,228
2019-03-05 $0.45 $0.47 $0.44 $0.46 $8.32 13,226
2019-03-04 $0.46 $0.48 $0.44 $0.46 $8.28 29,121
2019-03-01 $0.46 $0.50 $0.46 $0.47 $8.42 21,693
2019-02-28 $0.44 $0.63 $0.41 $0.47 $8.53 140,432
2019-02-27 $0.48 $0.48 $0.43 $0.46 $8.24 35,439
2019-02-26 $0.43 $0.47 $0.40 $0.47 $8.42 113,575
2019-02-25 $0.45 $0.46 $0.42 $0.44 $7.83 53,983
2019-02-22 $0.47 $0.52 $0.42 $0.46 $8.24 191,187
2019-02-21 $0.58 $0.60 $0.43 $0.48 $8.55 396,915
2019-02-20 $0.90 $0.97 $0.51 $0.51 $9.14 1,440,992
2019-02-19 $0.38 $0.40 $0.38 $0.39 $6.97 3,008
2019-02-15 $0.38 $0.41 $0.38 $0.39 $7.07 6,475
2019-02-14 $0.41 $0.43 $0.37 $0.40 $7.22 18,850
2019-02-13 $0.38 $0.41 $0.37 $0.41 $7.35 7,106
2019-02-12 $0.35 $0.39 $0.35 $0.38 $6.75 5,941
2019-02-11 $0.39 $0.39 $0.36 $0.36 $6.51 7,552
2019-02-08 $0.39 $0.39 $0.37 $0.37 $6.66 6,037
2019-02-07 $0.41 $0.41 $0.38 $0.39 $6.98 3,648
2019-02-06 $0.42 $0.42 $0.39 $0.39 $7.02 8,506
2019-02-05 $0.41 $0.44 $0.40 $0.40 $7.20 33,463
2019-02-04 $0.41 $0.42 $0.41 $0.42 $7.56 2,590
2019-02-01 $0.41 $0.43 $0.41 $0.42 $7.47 6,230
2019-01-31 $0.42 $0.44 $0.40 $0.42 $7.56 7,028
2019-01-30 $0.42 $0.44 $0.40 $0.44 $7.83 7,818
2019-01-29 $0.43 $0.45 $0.42 $0.44 $7.92 4,553
2019-01-28 $0.41 $0.43 $0.41 $0.43 $7.65 2,176
2019-01-25 $0.42 $0.43 $0.41 $0.42 $7.56 3,012
2019-01-24 $0.41 $0.43 $0.40 $0.41 $7.41 2,282
2019-01-23 $0.42 $0.43 $0.40 $0.40 $7.24 2,396
2019-01-22 $0.42 $0.43 $0.41 $0.43 $7.74 4,086
2019-01-18 $0.40 $0.43 $0.39 $0.42 $7.65 2,917
2019-01-17 $0.39 $0.41 $0.38 $0.40 $7.20 1,181
2019-01-16 $0.41 $0.41 $0.38 $0.41 $7.38 2,798
2019-01-15 $0.41 $0.41 $0.37 $0.41 $7.38 6,134
2019-01-14 $0.37 $0.42 $0.37 $0.41 $7.33 15,640
2019-01-11 $0.37 $0.39 $0.36 $0.39 $6.93 4,991
2019-01-10 $0.36 $0.39 $0.36 $0.39 $7.02 4,221
2019-01-09 $0.37 $0.38 $0.36 $0.38 $6.84 4,139
2019-01-08 $0.40 $0.40 $0.36 $0.37 $6.66 6,364
2019-01-07 $0.38 $0.41 $0.37 $0.38 $6.84 4,728
2019-01-04 $0.35 $0.42 $0.33 $0.38 $6.76 19,652
2019-01-03 $0.33 $0.35 $0.33 $0.34 $6.10 7,924
2019-01-02 $0.31 $0.35 $0.31 $0.33 $5.94 7,251
2018-12-31 $0.32 $0.33 $0.30 $0.33 $6.00 3,405
2018-12-28 $0.26 $0.31 $0.26 $0.31 $5.58 8,201
2018-12-27 $0.30 $0.32 $0.27 $0.28 $5.04 12,766
2018-12-26 $0.32 $0.32 $0.27 $0.28 $5.12 11,862
2018-12-24 $0.33 $0.33 $0.30 $0.31 $5.51 5,965
2018-12-21 $0.31 $0.37 $0.29 $0.29 $5.24 25,803
2018-12-20 $0.47 $0.47 $0.32 $0.34 $6.12 33,111
2018-12-19 $0.47 $0.49 $0.45 $0.45 $8.19 7,190
2018-12-18 $0.50 $0.51 $0.46 $0.47 $8.39 13,863
2018-12-17 $0.52 $0.52 $0.50 $0.51 $9.09 5,042
2018-12-14 $0.52 $0.53 $0.50 $0.52 $9.36 2,648
2018-12-13 $0.53 $0.53 $0.50 $0.50 $9.00 2,374
2018-12-12 $0.51 $0.55 $0.50 $0.52 $9.28 14,718
2018-12-11 $0.51 $0.53 $0.50 $0.50 $9.00 2,510
2018-12-10 $0.51 $0.52 $0.50 $0.51 $9.17 5,709
2018-12-07 $0.50 $0.55 $0.50 $0.51 $9.23 16,202
2018-12-06 $0.52 $0.52 $0.50 $0.50 $9.02 4,298
2018-12-04 $0.52 $0.53 $0.51 $0.51 $9.18 6,665
2018-12-03 $0.52 $0.54 $0.51 $0.52 $9.30 6,552
2018-11-30 $0.54 $0.54 $0.51 $0.52 $9.28 6,609
2018-11-29 $0.52 $0.55 $0.52 $0.53 $9.55 3,182
2018-11-28 $0.55 $0.55 $0.52 $0.55 $9.81 5,440
2018-11-27 $0.54 $0.56 $0.53 $0.53 $9.61 4,398
2018-11-26 $0.55 $0.56 $0.53 $0.53 $9.56 10,568
2018-11-23 $0.52 $0.55 $0.51 $0.54 $9.72 2,810
2018-11-21 $0.52 $0.53 $0.51 $0.52 $9.44 9,790
2018-11-20 $0.52 $0.54 $0.51 $0.53 $9.54 7,544
2018-11-19 $0.56 $0.56 $0.51 $0.54 $9.79 14,601
2018-11-16 $0.60 $0.60 $0.54 $0.56 $10.08 11,023
2018-11-15 $0.56 $0.60 $0.50 $0.54 $9.72 52,603
2018-11-14 $0.71 $0.71 $0.63 $0.67 $12.06 18,749
2018-11-13 $0.70 $0.73 $0.68 $0.72 $12.96 9,095
2018-11-12 $0.71 $0.74 $0.70 $0.71 $12.79 15,567
2018-11-09 $0.79 $0.80 $0.69 $0.71 $12.86 39,943
2018-11-08 $0.78 $0.82 $0.75 $0.81 $14.65 25,151
2018-11-07 $0.80 $0.85 $0.77 $0.80 $14.39 52,109
2018-11-06 $0.85 $0.87 $0.76 $0.79 $14.16 109,467
2018-11-05 $0.79 $0.89 $0.71 $0.87 $15.67 180,015
2018-11-02 $0.66 $0.77 $0.64 $0.77 $13.84 99,815
2018-11-01 $0.66 $0.74 $0.60 $0.68 $12.23 49,288
2018-10-31 $0.56 $0.75 $0.56 $0.68 $12.24 155,462
2018-10-30 $0.56 $0.60 $0.55 $0.56 $10.16 3,390
2018-10-29 $0.56 $0.62 $0.56 $0.57 $10.19 10,282
2018-10-26 $0.56 $0.58 $0.55 $0.56 $10.06 8,507
2018-10-25 $0.55 $0.58 $0.55 $0.55 $9.97 3,698
2018-10-24 $0.59 $0.59 $0.55 $0.56 $10.05 9,354
2018-10-23 $0.59 $0.61 $0.57 $0.58 $10.44 8,132
2018-10-22 $0.60 $0.63 $0.59 $0.62 $11.16 5,460
2018-10-19 $0.61 $0.63 $0.59 $0.63 $11.29 6,833
2018-10-18 $0.62 $0.64 $0.60 $0.63 $11.34 5,249
2018-10-17 $0.65 $0.68 $0.62 $0.65 $11.61 5,095
2018-10-16 $0.61 $0.68 $0.59 $0.65 $11.75 13,936
2018-10-15 $0.59 $0.68 $0.56 $0.63 $11.41 39,895
2018-10-12 $0.58 $0.60 $0.57 $0.60 $10.80 5,722
2018-10-11 $0.56 $0.60 $0.55 $0.56 $10.12 9,217
2018-10-10 $0.59 $0.61 $0.58 $0.59 $10.53 13,955
2018-10-09 $0.61 $0.64 $0.60 $0.62 $11.14 23,073
2018-10-08 $0.66 $0.66 $0.62 $0.65 $11.61 13,501
2018-10-05 $0.71 $0.73 $0.62 $0.66 $11.88 45,425
2018-10-04 $0.67 $0.75 $0.66 $0.69 $12.42 29,197
2018-10-03 $0.61 $0.80 $0.60 $0.69 $12.42 103,400
2018-10-02 $0.76 $0.85 $0.59 $0.66 $11.88 276,575
2018-10-01 $0.58 $1.05 $0.58 $1.02 $18.36 476,120
2018-09-28 $0.55 $0.57 $0.53 $0.56 $10.08 15,068
2018-09-27 $0.54 $0.56 $0.53 $0.54 $9.65 6,145
2018-09-26 $0.57 $0.58 $0.52 $0.53 $9.54 17,607
2018-09-25 $0.54 $0.67 $0.52 $0.56 $10.08 94,533
2018-09-24 $0.53 $0.54 $0.51 $0.52 $9.36 9,757
2018-09-21 $0.52 $0.55 $0.51 $0.51 $9.18 29,974
2018-09-20 $0.52 $0.53 $0.52 $0.52 $9.43 4,692
2018-09-19 $0.52 $0.54 $0.50 $0.53 $9.47 8,616
2018-09-18 $0.51 $0.53 $0.51 $0.52 $9.36 7,861
2018-09-17 $0.53 $0.54 $0.52 $0.52 $9.27 6,465
2018-09-14 $0.53 $0.54 $0.51 $0.53 $9.54 10,694
2018-09-13 $0.55 $0.57 $0.53 $0.54 $9.75 14,542
2018-09-12 $0.58 $0.59 $0.55 $0.56 $10.12 16,658
2018-09-11 $0.56 $0.60 $0.55 $0.57 $10.26 36,934
2018-09-10 $0.56 $0.57 $0.55 $0.57 $10.20 6,637
2018-09-07 $0.60 $0.60 $0.56 $0.56 $10.13 9,101
2018-09-06 $0.60 $0.60 $0.57 $0.59 $10.67 9,899
2018-09-05 $0.62 $0.63 $0.58 $0.59 $10.62 8,510
2018-09-04 $0.63 $0.63 $0.61 $0.62 $11.21 10,020
2018-08-31 $0.63 $0.63 $0.61 $0.62 $11.09 5,666
2018-08-30 $0.62 $0.63 $0.61 $0.62 $11.16 10,778
2018-08-29 $0.62 $0.63 $0.59 $0.61 $11.00 8,360
2018-08-28 $0.60 $0.63 $0.58 $0.60 $10.80 12,889
2018-08-27 $0.58 $0.61 $0.57 $0.60 $10.80 18,100
2018-08-24 $0.59 $0.60 $0.58 $0.58 $10.37 9,060
2018-08-23 $0.57 $0.61 $0.56 $0.58 $10.49 5,596
2018-08-22 $0.65 $0.65 $0.57 $0.58 $10.44 31,463
2018-08-21 $0.57 $0.65 $0.57 $0.62 $11.16 50,540
2018-08-20 $0.59 $0.59 $0.56 $0.58 $10.50 12,007
2018-08-17 $0.58 $0.60 $0.55 $0.58 $10.35 19,584
2018-08-16 $0.60 $0.62 $0.57 $0.60 $10.80 11,066
2018-08-15 $0.62 $0.62 $0.60 $0.60 $10.78 7,034
2018-08-14 $0.61 $0.64 $0.61 $0.62 $11.19 11,377
2018-08-13 $0.66 $0.67 $0.60 $0.61 $10.98 30,629
2018-08-10 $0.67 $0.68 $0.65 $0.66 $11.93 15,096
2018-08-09 $0.66 $0.69 $0.65 $0.69 $12.38 13,091
2018-08-08 $0.69 $0.72 $0.65 $0.67 $12.06 38,158
2018-08-07 $0.73 $0.75 $0.69 $0.69 $12.50 47,828
2018-08-06 $0.75 $0.79 $0.72 $0.75 $13.49 49,090
2018-08-03 $0.76 $0.81 $0.72 $0.75 $13.50 68,889
2018-08-02 $0.67 $0.89 $0.66 $0.74 $13.39 230,577
2018-08-01 $0.75 $0.78 $0.66 $0.68 $12.18 103,701
2018-07-31 $1.20 $1.28 $0.74 $0.83 $14.94 1,448,756
2018-07-30 $0.59 $0.82 $0.58 $0.82 $14.71 279,030
2018-07-27 $0.61 $0.61 $0.57 $0.58 $10.44 14,582
2018-07-26 $0.63 $0.63 $0.57 $0.61 $10.96 32,958
2018-07-25 $0.57 $0.64 $0.57 $0.62 $11.15 36,417
2018-07-24 $0.57 $0.59 $0.57 $0.58 $10.37 9,507
2018-07-23 $0.58 $0.59 $0.56 $0.57 $10.30 14,379
2018-07-20 $0.60 $0.60 $0.56 $0.59 $10.59 11,469
2018-07-19 $0.58 $0.59 $0.57 $0.57 $10.30 8,187
2018-07-18 $0.59 $0.59 $0.56 $0.58 $10.44 12,304
2018-07-17 $0.59 $0.60 $0.57 $0.58 $10.43 8,994
2018-07-16 $0.60 $0.62 $0.57 $0.59 $10.62 15,449
2018-07-13 $0.57 $0.61 $0.55 $0.60 $10.85 13,636
2018-07-12 $0.56 $0.59 $0.55 $0.58 $10.36 7,790
2018-07-11 $0.60 $0.64 $0.55 $0.56 $10.08 25,784
2018-07-10 $0.56 $0.61 $0.55 $0.58 $10.47 36,721
2018-07-09 $0.56 $0.56 $0.55 $0.56 $10.03 5,714
2018-07-06 $0.56 $0.57 $0.54 $0.55 $9.86 7,280
2018-07-05 $0.56 $0.57 $0.55 $0.56 $10.08 11,711
2018-07-03 $0.57 $0.58 $0.52 $0.54 $9.72 10,414
2018-07-02 $0.60 $0.60 $0.54 $0.56 $10.11 10,288
2018-06-29 $0.60 $0.60 $0.55 $0.56 $10.01 12,971
2018-06-28 $0.54 $0.63 $0.53 $0.57 $10.24 52,474
2018-06-27 $0.54 $0.56 $0.52 $0.54 $9.65 33,823
2018-06-26 $0.53 $0.53 $0.52 $0.53 $9.54 10,547
2018-06-25 $0.53 $0.53 $0.52 $0.52 $9.32 5,093
2018-06-22 $0.54 $0.54 $0.52 $0.53 $9.57 10,684
2018-06-21 $0.54 $0.54 $0.52 $0.52 $9.39 9,169
2018-06-20 $0.53 $0.54 $0.51 $0.52 $9.32 13,874
2018-06-19 $0.54 $0.54 $0.52 $0.52 $9.38 16,268
2018-06-18 $0.54 $0.57 $0.53 $0.54 $9.68 20,337
2018-06-15 $0.52 $0.70 $0.51 $0.56 $10.03 221,565
2018-06-14 $0.54 $0.54 $0.51 $0.51 $9.20 14,324
2018-06-13 $0.55 $0.55 $0.52 $0.53 $9.52 11,872
2018-06-12 $0.55 $0.55 $0.52 $0.53 $9.56 14,941
2018-06-11 $0.53 $0.54 $0.52 $0.52 $9.36 6,247
2018-06-08 $0.54 $0.55 $0.53 $0.53 $9.56 11,218
2018-06-07 $0.54 $0.57 $0.53 $0.54 $9.68 15,081
2018-06-06 $0.55 $0.57 $0.53 $0.53 $9.58 9,308
2018-06-05 $0.56 $0.57 $0.53 $0.54 $9.72 8,563
2018-06-04 $0.57 $0.57 $0.51 $0.54 $9.72 16,847
2018-06-01 $0.58 $0.58 $0.55 $0.56 $10.03 15,851
2018-05-31 $0.54 $0.59 $0.51 $0.56 $10.01 21,284
2018-05-30 $0.54 $0.54 $0.51 $0.52 $9.36 29,054
2018-05-29 $0.67 $0.67 $0.50 $0.53 $9.54 118,565
2018-05-25 $0.64 $0.66 $0.60 $0.63 $11.34 28,531
2018-05-24 $0.65 $0.65 $0.60 $0.63 $11.34 25,566
2018-05-23 $0.65 $0.67 $0.60 $0.65 $11.74 66,552
2018-05-22 $0.65 $0.69 $0.60 $0.62 $11.08 86,949
2018-05-21 $0.59 $0.66 $0.56 $0.64 $11.49 110,351
2018-05-18 $0.57 $0.58 $0.56 $0.57 $10.26 12,578
2018-05-17 $0.57 $0.57 $0.55 $0.57 $10.22 22,954
2018-05-16 $0.60 $0.60 $0.55 $0.56 $10.11 16,630
2018-05-15 $0.60 $0.62 $0.56 $0.56 $10.13 24,111
2018-05-14 $0.59 $0.62 $0.56 $0.60 $10.80 23,036
2018-05-11 $0.58 $0.67 $0.54 $0.55 $9.90 90,992
2018-05-10 $0.64 $0.87 $0.58 $0.61 $10.89 559,584
2018-05-09 $0.53 $0.53 $0.51 $0.53 $9.52 6,178
2018-05-08 $0.51 $0.54 $0.51 $0.53 $9.47 6,811
2018-05-07 $0.51 $0.52 $0.51 $0.51 $9.22 5,363
2018-05-04 $0.49 $0.51 $0.49 $0.51 $9.11 7,120
2018-05-03 $0.53 $0.53 $0.48 $0.49 $8.88 14,592
2018-05-02 $0.51 $0.52 $0.51 $0.51 $9.23 6,583
2018-05-01 $0.54 $0.54 $0.51 $0.52 $9.28 4,085
2018-04-30 $0.51 $0.53 $0.50 $0.52 $9.45 8,369
2018-04-27 $0.56 $0.56 $0.52 $0.52 $9.36 10,512
2018-04-26 $0.52 $0.57 $0.52 $0.53 $9.58 7,031
2018-04-25 $0.52 $0.55 $0.52 $0.52 $9.39 5,612
2018-04-24 $0.57 $0.57 $0.52 $0.52 $9.38 12,221
2018-04-23 $0.58 $0.60 $0.55 $0.57 $10.26 41,543
2018-04-20 $0.56 $0.61 $0.55 $0.56 $10.04 12,205
2018-04-19 $0.61 $0.63 $0.54 $0.57 $10.25 27,653
2018-04-18 $0.55 $0.65 $0.53 $0.61 $10.98 98,254
2018-04-17 $0.55 $0.57 $0.53 $0.54 $9.76 14,901
2018-04-16 $0.55 $0.56 $0.53 $0.54 $9.63 9,091
2018-04-13 $0.57 $0.57 $0.53 $0.57 $10.26 19,417
2018-04-12 $0.51 $0.59 $0.50 $0.55 $9.97 42,657
2018-04-11 $0.50 $0.52 $0.49 $0.51 $9.18 8,733
2018-04-10 $0.52 $0.52 $0.49 $0.50 $9.00 5,640
2018-04-09 $0.52 $0.53 $0.49 $0.51 $9.20 7,161
2018-04-06 $0.52 $0.52 $0.49 $0.51 $9.21 13,128
2018-04-05 $0.50 $0.53 $0.49 $0.51 $9.17 13,348
2018-04-04 $0.50 $0.50 $0.46 $0.50 $8.91 15,442
2018-04-03 $0.53 $0.53 $0.49 $0.49 $8.87 15,884
2018-04-02 $0.50 $0.53 $0.49 $0.52 $9.36 39,111
2018-03-29 $0.50 $0.51 $0.48 $0.50 $8.99 14,767
2018-03-28 $0.51 $0.52 $0.46 $0.49 $8.84 29,441
2018-03-27 $0.53 $0.53 $0.50 $0.52 $9.34 58,109
2018-03-26 $0.55 $0.55 $0.48 $0.51 $9.18 56,240
2018-03-23 $0.61 $0.63 $0.52 $0.55 $9.90 62,707
2018-03-22 $0.63 $0.64 $0.60 $0.61 $10.98 20,610
2018-03-21 $0.62 $0.65 $0.60 $0.62 $11.16 59,847
2018-03-20 $0.66 $0.66 $0.59 $0.62 $11.12 63,796
2018-03-19 $0.66 $0.67 $0.60 $0.65 $11.70 62,519
2018-03-16 $0.65 $0.67 $0.63 $0.65 $11.73 18,221
2018-03-15 $0.72 $0.74 $0.64 $0.66 $11.88 44,995
2018-03-14 $0.61 $0.71 $0.59 $0.71 $12.76 102,511
2018-03-13 $0.63 $0.64 $0.59 $0.61 $11.03 22,643
2018-03-12 $0.65 $0.65 $0.61 $0.63 $11.34 32,846
2018-03-09 $0.64 $0.67 $0.58 $0.65 $11.70 54,210
2018-03-08 $0.67 $0.68 $0.61 $0.62 $11.18 59,831
2018-03-07 $0.69 $0.69 $0.65 $0.68 $12.17 49,217
2018-03-06 $0.69 $0.70 $0.65 $0.68 $12.16 64,230
2018-03-05 $0.70 $0.75 $0.65 $0.68 $12.24 86,343
2018-03-02 $0.72 $0.72 $0.65 $0.69 $12.33 95,650
2018-03-01 $0.90 $0.91 $0.67 $0.72 $12.96 255,058
2018-02-28 $0.65 $0.97 $0.65 $0.81 $14.58 776,421
2018-02-27 $0.53 $0.65 $0.50 $0.64 $11.43 459,465
2018-02-26 $0.75 $0.75 $0.45 $0.45 $8.10 580,115
2018-02-23 $1.60 $1.60 $1.55 $1.60 $28.80 3,657
2018-02-22 $1.55 $1.60 $1.55 $1.55 $27.90 5,732
2018-02-21 $1.70 $1.70 $1.55 $1.55 $27.90 9,781
2018-02-20 $1.65 $1.75 $1.65 $1.65 $29.70 7,119
2018-02-16 $1.65 $1.65 $1.60 $1.65 $29.70 5,258
2018-02-15 $1.60 $1.65 $1.55 $1.65 $29.61 8,841
2018-02-14 $1.60 $1.60 $1.56 $1.60 $28.80 5,010
2018-02-13 $1.60 $1.60 $1.55 $1.60 $28.80 5,213
2018-02-12 $1.60 $1.60 $1.55 $1.55 $27.90 6,471
2018-02-09 $1.60 $1.70 $1.50 $1.60 $28.80 19,521
2018-02-08 $1.65 $1.75 $1.60 $1.60 $28.80 9,724
2018-02-07 $1.60 $1.70 $1.60 $1.65 $29.70 7,525
2018-02-06 $1.55 $1.65 $1.50 $1.63 $29.25 10,276
2018-02-05 $1.65 $1.70 $1.45 $1.60 $28.80 21,402
2018-02-02 $1.75 $1.78 $1.65 $1.68 $30.24 10,844
2018-02-01 $1.65 $1.80 $1.65 $1.75 $31.50 7,094
2018-01-31 $1.80 $1.84 $1.65 $1.65 $29.70 13,790
2018-01-30 $1.90 $1.91 $1.70 $1.80 $32.40 38,454
2018-01-29 $1.90 $1.95 $1.81 $1.90 $34.20 16,421
2018-01-26 $1.85 $1.90 $1.80 $1.88 $33.75 19,540
2018-01-25 $1.80 $1.90 $1.75 $1.85 $33.30 32,116
2018-01-24 $1.75 $1.80 $1.70 $1.75 $31.50 24,912
2018-01-23 $1.65 $1.75 $1.61 $1.68 $30.15 32,009
2018-01-22 $1.65 $1.70 $1.60 $1.65 $29.70 15,413
2018-01-19 $1.55 $1.65 $1.55 $1.60 $28.80 17,588
2018-01-18 $1.60 $1.65 $1.55 $1.55 $27.90 19,645
2018-01-17 $1.65 $1.70 $1.55 $1.60 $28.80 54,145
2018-01-16 $1.65 $1.70 $1.60 $1.65 $29.70 27,048
2018-01-12 $1.75 $1.75 $1.60 $1.65 $29.70 32,757
2018-01-11 $1.75 $1.80 $1.65 $1.75 $31.50 20,477
2018-01-10 $1.80 $1.80 $1.70 $1.75 $31.41 28,039
2018-01-09 $1.70 $1.90 $1.65 $1.78 $31.95 77,747
2018-01-08 $1.60 $1.85 $1.50 $1.65 $29.70 62,142
2018-01-05 $1.50 $1.55 $1.45 $1.50 $27.00 14,329
2018-01-04 $1.50 $1.55 $1.45 $1.50 $27.00 19,232
2018-01-03 $1.35 $1.54 $1.35 $1.45 $26.10 4,577
2018-01-02 $1.40 $1.40 $1.35 $1.35 $24.30 1,788
2017-12-29 $1.40 $1.40 $1.34 $1.35 $24.30 2,701
2017-12-28 $1.40 $1.40 $1.35 $1.35 $24.30 1,989
2017-12-27 $1.30 $1.40 $1.30 $1.36 $24.39 2,497
2017-12-26 $1.40 $1.40 $1.30 $1.30 $23.40 2,577
2017-12-22 $1.35 $1.40 $1.35 $1.40 $25.20 970
2017-12-21 $1.45 $1.45 $1.35 $1.35 $24.30 1,043
2017-12-20 $1.45 $1.45 $1.40 $1.40 $25.20 2,895
2017-12-19 $1.40 $1.45 $1.40 $1.43 $25.65 2,683
2017-12-18 $1.50 $1.50 $1.35 $1.40 $25.20 1,959
2017-12-15 $1.35 $1.45 $1.35 $1.45 $26.10 2,509
2017-12-14 $1.50 $1.50 $1.35 $1.38 $24.75 2,506
2017-12-13 $1.30 $1.45 $1.30 $1.45 $26.10 5,381
2017-12-12 $1.30 $1.35 $1.25 $1.30 $23.40 1,837
2017-12-11 $1.30 $1.34 $1.25 $1.30 $23.40 7,594
2017-12-08 $1.30 $1.30 $1.25 $1.25 $22.50 3,590
2017-12-07 $1.30 $1.30 $1.25 $1.25 $22.50 2,090
2017-12-06 $1.30 $1.30 $1.25 $1.30 $23.40 1,920
2017-12-05 $1.30 $1.33 $1.25 $1.28 $22.95 1,064
2017-12-04 $1.35 $1.35 $1.25 $1.26 $22.75 2,369
2017-12-01 $1.31 $1.40 $1.26 $1.35 $24.30 1,398
2017-11-30 $1.30 $1.35 $1.23 $1.30 $23.40 4,526
2017-11-29 $1.30 $1.30 $1.25 $1.25 $22.50 1,534
2017-11-28 $1.40 $1.40 $1.25 $1.25 $22.50 3,583
2017-11-27 $1.45 $1.46 $1.30 $1.35 $24.30 3,933
2017-11-24 $1.45 $1.50 $1.40 $1.45 $26.10 1,125
2017-11-22 $1.45 $1.49 $1.45 $1.48 $26.55 873
2017-11-21 $1.50 $1.50 $1.45 $1.48 $26.55 4,622
2017-11-20 $1.50 $1.50 $1.40 $1.50 $27.00 5,861
2017-11-17 $1.40 $1.55 $1.35 $1.45 $26.10 13,929
2017-11-16 $1.30 $2.00 $1.30 $1.45 $26.10 109,107
2017-11-15 $1.15 $1.20 $1.15 $1.20 $21.60 822
2017-11-14 $1.20 $1.20 $1.15 $1.16 $20.94 1,160
2017-11-13 $1.15 $1.20 $1.15 $1.18 $21.15 3,093
2017-11-10 $1.15 $1.20 $1.15 $1.15 $20.70 1,045
2017-11-09 $1.20 $1.20 $1.15 $1.20 $21.60 1,473
2017-11-08 $1.15 $1.20 $1.15 $1.18 $21.15 1,555
2017-11-07 $1.20 $1.23 $1.19 $1.20 $21.60 2,565
2017-11-06 $1.25 $1.25 $1.16 $1.20 $21.60 2,475
2017-11-03 $1.20 $1.23 $1.20 $1.23 $22.05 382
2017-11-02 $1.23 $1.24 $1.20 $1.21 $21.78 266
2017-11-01 $1.25 $1.27 $1.21 $1.23 $22.05 296
2017-10-31 $1.25 $1.30 $1.20 $1.21 $21.82 1,277
2017-10-30 $1.30 $1.30 $1.20 $1.20 $21.60 2,675
2017-10-27 $1.35 $1.35 $1.25 $1.30 $23.40 1,174
2017-10-26 $1.35 $1.35 $1.30 $1.34 $24.12 151
2017-10-25 $1.30 $1.35 $1.25 $1.33 $23.94 1,022
2017-10-24 $1.35 $1.35 $1.25 $1.27 $22.86 1,866
2017-10-23 $1.30 $1.35 $1.26 $1.35 $24.30 2,282
2017-10-20 $1.35 $1.35 $1.25 $1.25 $22.50 2,950
2017-10-19 $1.35 $1.37 $1.30 $1.30 $23.40 1,706
2017-10-18 $1.35 $1.40 $1.35 $1.40 $25.20 1,310
2017-10-17 $1.35 $1.40 $1.35 $1.35 $24.30 1,105
2017-10-16 $1.55 $1.55 $1.35 $1.38 $24.75 3,908
2017-10-13 $1.45 $1.55 $1.45 $1.55 $27.90 3,847
2017-10-12 $1.50 $1.60 $1.45 $1.50 $27.00 2,608
2017-10-11 $1.50 $1.60 $1.45 $1.55 $27.90 2,539
2017-10-10 $1.60 $1.65 $1.45 $1.50 $27.00 3,668
2017-10-09 $1.50 $1.65 $1.40 $1.65 $29.70 6,266
2017-10-06 $1.45 $1.65 $1.35 $1.50 $27.00 6,427
2017-10-05 $1.55 $1.70 $1.45 $1.50 $27.00 22,278
2017-10-04 $1.30 $1.55 $1.25 $1.55 $27.90 18,578
2017-10-03 $1.13 $1.35 $1.13 $1.30 $23.40 13,928
2017-10-02 $1.10 $1.20 $1.10 $1.15 $20.70 4,103
2017-09-29 $1.15 $1.20 $1.10 $1.15 $20.70 1,794
2017-09-28 $1.15 $1.20 $1.10 $1.15 $20.70 2,938
2017-09-27 $1.15 $1.20 $1.15 $1.16 $20.88 4,204
2017-09-26 $1.20 $1.20 $1.15 $1.19 $21.42 2,906
2017-09-25 $1.20 $1.20 $1.10 $1.15 $20.70 760
2017-09-22 $1.20 $1.20 $1.15 $1.20 $21.60 2,725
2017-09-21 $1.15 $1.20 $1.15 $1.18 $21.15 988
2017-09-20 $1.15 $1.20 $1.15 $1.20 $21.60 2,444
2017-09-19 $1.20 $1.20 $1.15 $1.15 $20.70 1,311
2017-09-18 $1.20 $1.28 $1.15 $1.15 $20.70 3,873
2017-09-15 $1.35 $1.35 $1.20 $1.20 $21.60 4,804
2017-09-14 $1.20 $1.30 $1.20 $1.25 $22.50 3,453
2017-09-13 $1.20 $1.28 $1.15 $1.20 $21.60 5,870
2017-09-12 $1.20 $1.20 $1.15 $1.20 $21.60 844
2017-09-11 $1.20 $1.20 $1.15 $1.19 $21.42 984
2017-09-08 $1.15 $1.20 $1.13 $1.20 $21.60 1,801
2017-09-07 $1.15 $1.20 $1.10 $1.10 $19.80 2,796
2017-09-06 $1.15 $1.15 $1.10 $1.15 $20.70 2,155
2017-09-05 $1.15 $1.15 $1.10 $1.15 $20.70 1,294
2017-09-01 $1.10 $1.15 $1.10 $1.10 $19.80 2,626
2017-08-31 $1.10 $1.15 $1.05 $1.10 $19.80 2,432
2017-08-30 $1.10 $1.15 $1.05 $1.05 $18.90 5,372
2017-08-29 $1.10 $1.15 $1.10 $1.15 $20.70 1,472
2017-08-28 $1.15 $1.20 $1.10 $1.10 $19.80 1,393
2017-08-25 $1.15 $1.20 $1.15 $1.18 $21.15 1,911
2017-08-24 $1.15 $1.20 $1.10 $1.15 $20.70 2,792
2017-08-23 $1.05 $1.15 $1.05 $1.10 $19.80 1,723
2017-08-22 $1.15 $1.15 $1.05 $1.05 $18.90 7,677
2017-08-21 $1.20 $1.25 $1.15 $1.15 $20.70 4,408
2017-08-18 $1.25 $1.28 $1.15 $1.28 $22.95 4,809
2017-08-17 $1.15 $1.25 $1.13 $1.25 $22.50 7,222
2017-08-16 $1.15 $1.20 $1.13 $1.20 $21.60 7,951
2017-08-15 $1.30 $1.35 $1.15 $1.15 $20.70 15,843
2017-08-14 $1.40 $1.44 $1.30 $1.33 $23.85 13,269
2017-08-11 $1.50 $1.50 $1.35 $1.45 $26.10 16,307
2017-08-10 $1.75 $1.80 $1.35 $1.45 $26.10 33,372
2017-08-09 $1.85 $1.85 $1.65 $1.70 $30.60 17,037
2017-08-08 $1.90 $1.95 $1.83 $1.83 $32.85 6,167
2017-08-07 $1.90 $1.95 $1.85 $1.90 $34.20 7,542
2017-08-04 $2.10 $2.10 $1.82 $1.90 $34.20 10,788
2017-08-03 $1.90 $2.13 $1.80 $2.05 $36.90 14,886
2017-08-02 $1.95 $2.00 $1.81 $1.90 $34.20 6,650
2017-08-01 $1.75 $1.95 $1.65 $1.90 $34.20 25,635
2017-07-31 $2.10 $2.10 $1.65 $1.85 $33.30 40,666
2017-07-28 $2.10 $2.20 $1.99 $2.05 $36.90 13,926
2017-07-27 $2.40 $2.40 $1.90 $2.13 $38.25 46,898
2017-07-26 $2.45 $2.45 $2.35 $2.38 $42.75 11,994
2017-07-25 $2.45 $2.48 $2.35 $2.40 $43.20 19,123
2017-07-24 $2.45 $2.45 $2.35 $2.45 $44.10 15,647
2017-07-21 $2.48 $2.50 $2.40 $2.43 $43.65 13,019
2017-07-20 $2.45 $2.50 $2.45 $2.48 $44.64 12,077
2017-07-19 $2.45 $2.50 $2.45 $2.48 $44.64 60,572
2017-07-18 $2.55 $2.55 $2.40 $2.40 $43.20 11,010
2017-07-17 $2.40 $2.50 $2.37 $2.50 $45.00 11,480
2017-07-14 $2.55 $2.55 $2.40 $2.40 $43.20 8,626
2017-07-13 $2.60 $2.60 $2.40 $2.45 $44.10 11,589
2017-07-12 $2.55 $2.60 $2.55 $2.60 $46.80 3,652
2017-07-11 $2.65 $2.71 $2.58 $2.60 $46.80 8,730
2017-07-10 $2.65 $2.70 $2.58 $2.65 $47.70 14,953
2017-07-07 $2.55 $2.65 $2.48 $2.60 $46.80 11,319
2017-07-06 $2.40 $2.45 $2.35 $2.45 $44.10 17,333
2017-07-05 $2.45 $2.45 $2.35 $2.35 $42.30 11,583
2017-07-03 $2.45 $2.45 $2.35 $2.35 $42.30 6,938
2017-06-30 $2.40 $2.45 $2.35 $2.40 $43.20 5,093
2017-06-29 $2.45 $2.45 $2.35 $2.40 $43.20 1,560
2017-06-28 $2.45 $2.45 $2.38 $2.40 $43.20 4,265
2017-06-27 $2.45 $2.60 $2.45 $2.45 $44.10 3,154
2017-06-26 $2.45 $2.50 $2.40 $2.50 $45.00 1,488
2017-06-23 $2.50 $2.50 $2.35 $2.35 $42.30 3,765
2017-06-22 $2.35 $2.50 $2.35 $2.45 $44.10 7,177
2017-06-21 $2.35 $2.45 $2.35 $2.45 $44.10 866
2017-06-20 $2.35 $2.55 $2.33 $2.35 $42.30 44,585
2017-06-19 $2.30 $2.30 $2.25 $2.30 $41.40 1,871
2017-06-16 $2.35 $2.40 $2.30 $2.30 $41.40 278
2017-06-15 $2.25 $2.35 $2.25 $2.35 $42.30 262
2017-06-14 $2.30 $2.44 $2.25 $2.25 $40.50 1,052
2017-06-13 $2.25 $2.35 $2.25 $2.33 $41.85 397
2017-06-12 $2.35 $2.35 $2.25 $2.25 $40.50 4,123
2017-06-09 $2.35 $2.40 $2.30 $2.30 $41.40 447
2017-06-08 $2.25 $2.40 $2.15 $2.30 $41.40 1,958
2017-06-07 $2.30 $2.40 $2.30 $2.30 $41.40 1,644
2017-06-06 $2.30 $2.35 $2.30 $2.35 $42.30 975
2017-06-05 $2.45 $2.45 $2.30 $2.35 $42.30 2,417
2017-06-02 $2.40 $2.40 $2.35 $2.35 $42.30 962
2017-06-01 $2.45 $2.45 $2.40 $2.40 $43.20 111
2017-05-31 $2.40 $2.45 $2.40 $2.40 $43.20 147
2017-05-30 $2.35 $2.45 $2.35 $2.45 $44.10 465
2017-05-26 $2.35 $2.40 $2.35 $2.35 $42.30 527
2017-05-25 $2.40 $2.40 $2.35 $2.35 $42.30 279
2017-05-24 $2.35 $2.45 $2.35 $2.45 $44.10 1
2017-05-23 $2.45 $2.45 $2.35 $2.35 $42.30 3
2017-05-22 $2.50 $2.50 $2.40 $2.40 $43.20 530
2017-05-19 $2.40 $2.45 $2.40 $2.45 $44.10 306
2017-05-18 $2.40 $2.45 $2.40 $2.40 $43.20 271
2017-05-17 $2.45 $2.45 $2.40 $2.40 $43.20 75
2017-05-16 $2.41 $2.44 $2.40 $2.40 $43.20 330
2017-05-15 $2.41 $2.45 $2.37 $2.45 $44.01 274
2017-05-12 $2.40 $2.40 $2.35 $2.35 $42.30 791
2017-05-11 $2.45 $2.45 $2.37 $2.40 $43.20 102
2017-05-10 $2.40 $2.46 $2.40 $2.40 $43.20 625
2017-05-09 $2.50 $2.50 $2.35 $2.40 $43.20 1,527
2017-05-08 $2.50 $2.55 $2.45 $2.55 $45.90 1,433
2017-05-05 $2.40 $2.45 $2.40 $2.40 $43.20 447
2017-05-04 $2.50 $2.58 $2.46 $2.48 $44.55 684
2017-05-03 $2.50 $2.55 $2.45 $2.55 $45.90 496
2017-05-02 $2.64 $2.76 $2.50 $2.50 $45.00 2,809
2017-05-01 $2.70 $2.70 $2.60 $2.65 $47.70 620
2017-04-28 $2.75 $2.75 $2.65 $2.65 $47.70 1,035
2017-04-27 $2.70 $2.75 $2.65 $2.70 $48.60 2,709
2017-04-26 $2.40 $2.60 $2.38 $2.55 $45.90 1,207
2017-04-25 $2.55 $2.55 $2.50 $2.50 $45.00 207
2017-04-24 $2.55 $2.55 $2.50 $2.55 $45.90 189
2017-04-21 $2.58 $2.60 $2.51 $2.60 $46.80 140
2017-04-20 $2.37 $2.60 $2.37 $2.55 $45.90 1,020
2017-04-19 $2.37 $2.40 $2.35 $2.38 $42.75 729
2017-04-18 $2.35 $2.40 $2.35 $2.35 $42.30 203
2017-04-17 $2.40 $2.40 $2.35 $2.35 $42.30 60
2017-04-13 $2.30 $2.40 $2.30 $2.40 $43.11 365
2017-04-12 $2.35 $2.40 $2.30 $2.30 $41.40 891
2017-04-11 $2.40 $2.40 $2.35 $2.35 $42.30 561
2017-04-10 $2.40 $2.45 $2.35 $2.45 $44.10 370
2017-04-07 $2.40 $2.45 $2.35 $2.35 $42.30 2,082
2017-04-06 $2.40 $2.45 $2.35 $2.45 $44.10 687
2017-04-05 $2.50 $2.50 $2.35 $2.35 $42.30 1,376
2017-04-04 $2.40 $2.50 $2.40 $2.45 $44.10 1,030
2017-04-03 $2.55 $2.55 $2.40 $2.40 $43.20 1,717
2017-03-31 $2.50 $2.60 $2.35 $2.55 $45.90 2,837
2017-03-30 $2.60 $2.65 $2.55 $2.55 $45.90 927
2017-03-29 $2.58 $2.60 $2.50 $2.60 $46.80 336
2017-03-28 $2.65 $2.65 $2.50 $2.55 $45.90 898
2017-03-27 $2.60 $2.65 $2.55 $2.58 $46.35 2,440
2017-03-24 $2.55 $2.70 $2.49 $2.65 $47.70 2,128
2017-03-23 $2.40 $2.50 $2.40 $2.50 $45.00 525
2017-03-22 $2.55 $2.55 $2.40 $2.45 $44.10 280
2017-03-21 $2.55 $2.55 $2.40 $2.50 $45.00 969
2017-03-20 $2.60 $2.65 $2.40 $2.45 $44.10 1,504
2017-03-17 $2.65 $2.65 $2.52 $2.60 $46.80 3,697
2017-03-16 $2.50 $2.60 $2.50 $2.55 $45.90 1,793
2017-03-15 $2.35 $2.58 $2.35 $2.50 $45.00 3,195
2017-03-14 $2.45 $2.50 $2.35 $2.35 $42.30 4,148
2017-03-13 $2.50 $2.60 $2.40 $2.45 $44.10 2,190
2017-03-10 $2.55 $2.60 $2.45 $2.50 $45.00 4,724
2017-03-09 $2.55 $2.60 $2.50 $2.50 $45.00 6,754
2017-03-08 $2.40 $2.55 $2.35 $2.48 $44.55 11,168
2017-03-07 $2.55 $2.55 $2.40 $2.40 $43.20 1,997
2017-03-06 $2.60 $2.60 $2.50 $2.55 $45.90 989
2017-03-03 $2.57 $2.63 $2.55 $2.55 $45.90 983
2017-03-02 $2.55 $2.60 $2.50 $2.55 $45.90 15
2017-03-01 $2.55 $2.60 $2.50 $2.55 $45.90 5
2017-02-28 $2.60 $2.68 $2.55 $2.55 $45.90 1,370
2017-02-27 $2.60 $2.60 $2.50 $2.60 $46.80 2,712
2017-02-24 $2.50 $2.60 $2.50 $2.58 $46.35 256
2017-02-23 $2.60 $2.60 $2.50 $2.55 $45.90 679
2017-02-22 $2.60 $2.60 $2.55 $2.60 $46.80 1,290
2017-02-21 $2.60 $2.60 $2.54 $2.55 $45.90 1,371
2017-02-17 $2.50 $2.60 $2.50 $2.55 $45.90 2,230
2017-02-16 $2.58 $2.60 $2.50 $2.50 $45.00 1,411
2017-02-15 $2.55 $2.64 $2.55 $2.60 $46.80 967
2017-02-14 $2.60 $2.66 $2.55 $2.55 $45.90 409
2017-02-13 $2.60 $2.65 $2.55 $2.55 $45.90 415
2017-02-10 $2.55 $2.60 $2.55 $2.55 $45.90 466
2017-02-09 $2.55 $2.59 $2.55 $2.58 $46.35 576
2017-02-08 $2.60 $2.60 $2.55 $2.58 $46.38 891
2017-02-07 $2.65 $2.65 $2.55 $2.60 $46.80 742
2017-02-06 $2.45 $2.80 $2.45 $2.51 $45.09 1,170
2017-02-03 $2.53 $2.55 $2.50 $2.50 $45.00 259
2017-02-02 $2.45 $2.55 $2.45 $2.50 $45.00 547
2017-02-01 $2.60 $2.65 $2.53 $2.53 $45.45 539
2017-01-31 $2.54 $2.75 $2.45 $2.65 $47.70 1,087
2017-01-30 $2.50 $2.60 $2.50 $2.55 $45.90 337
2017-01-27 $2.60 $2.60 $2.55 $2.60 $46.80 1,138
2017-01-26 $2.60 $2.60 $2.55 $2.58 $46.35 351
2017-01-25 $2.58 $2.63 $2.55 $2.55 $45.90 440
2017-01-24 $2.60 $2.60 $2.50 $2.55 $45.90 1,007
2017-01-23 $2.80 $2.80 $2.50 $2.63 $47.25 2,002
2017-01-20 $2.56 $2.80 $2.55 $2.70 $48.60 1,699
2017-01-19 $2.65 $2.65 $2.55 $2.55 $45.90 1,050
2017-01-18 $2.65 $2.70 $2.60 $2.65 $47.70 955
2017-01-17 $2.80 $2.80 $2.54 $2.65 $47.70 4,858
2017-01-13 $2.80 $2.81 $2.75 $2.75 $49.50 1,018
2017-01-12 $2.75 $2.85 $2.75 $2.85 $51.30 1,755
2017-01-11 $2.82 $2.85 $2.80 $2.80 $50.40 1,882
2017-01-10 $2.85 $2.85 $2.80 $2.85 $51.30 569
2017-01-09 $2.80 $2.90 $2.80 $2.85 $51.30 1,785
2017-01-06 $2.75 $2.80 $2.75 $2.80 $50.40 455
2017-01-05 $2.70 $2.80 $2.60 $2.80 $50.40 884
2017-01-04 $2.75 $2.85 $2.70 $2.70 $48.60 1,431
2017-01-03 $2.90 $2.90 $2.70 $2.71 $48.78 2,237
2016-12-30 $3.00 $3.00 $2.76 $2.85 $51.30 2,777
2016-12-29 $2.92 $2.95 $2.90 $2.95 $53.10 1,215
2016-12-28 $2.80 $2.95 $2.80 $2.90 $52.20 3,001
2016-12-27 $3.00 $3.00 $2.90 $2.90 $52.20 1,791
2016-12-23 $2.70 $3.00 $2.70 $2.95 $53.10 1,746
2016-12-22 $2.60 $2.80 $2.60 $2.70 $48.60 2,376
2016-12-21 $2.75 $2.76 $2.60 $2.60 $46.80 4,236
2016-12-20 $2.70 $2.90 $2.55 $2.60 $46.80 20,528
2016-12-19 $2.35 $2.40 $2.35 $2.35 $42.30 2,132
2016-12-16 $2.30 $2.40 $2.30 $2.40 $43.20 1,519
2016-12-15 $2.35 $2.35 $2.30 $2.34 $42.04 1,655
2016-12-14 $2.39 $2.40 $2.30 $2.30 $41.40 513
2016-12-13 $2.40 $2.40 $2.30 $2.30 $41.40 683
2016-12-12 $2.38 $2.40 $2.25 $2.40 $43.20 2,529
2016-12-09 $2.40 $2.50 $2.40 $2.40 $43.20 1,486
2016-12-08 $2.40 $2.50 $2.35 $2.35 $42.30 1,169
2016-12-07 $2.45 $2.45 $2.33 $2.45 $44.10 454
2016-12-06 $2.30 $2.40 $2.25 $2.35 $42.30 1,648
2016-12-05 $2.40 $2.42 $2.30 $2.34 $42.04 2,344
2016-12-02 $2.40 $2.50 $2.32 $2.32 $41.80 2,509
2016-12-01 $2.40 $2.58 $2.35 $2.40 $43.20 2,516
2016-11-30 $2.41 $2.48 $2.35 $2.35 $42.30 1,977
2016-11-29 $2.35 $2.68 $2.35 $2.40 $43.20 4,836
2016-11-28 $2.40 $2.40 $2.35 $2.40 $43.20 257
2016-11-25 $2.30 $2.50 $2.30 $2.40 $43.20 688
2016-11-23 $2.35 $2.55 $2.30 $2.30 $41.40 793
2016-11-22 $2.35 $2.40 $2.30 $2.30 $41.40 832
2016-11-21 $2.46 $2.50 $2.30 $2.30 $41.40 990
2016-11-18 $2.30 $2.59 $2.30 $2.35 $42.30 4,541
2016-11-17 $2.31 $2.35 $2.30 $2.35 $42.30 100
2016-11-16 $2.25 $2.35 $2.25 $2.35 $42.30 443
2016-11-15 $2.50 $2.50 $2.20 $2.30 $41.40 2,152
2016-11-14 $2.35 $2.50 $2.35 $2.48 $44.55 1,845
2016-11-11 $2.35 $2.45 $2.32 $2.35 $42.30 2,975
2016-11-10 $2.25 $2.43 $2.15 $2.30 $41.40 4,568
2016-11-09 $2.15 $2.45 $2.15 $2.25 $40.50 615
2016-11-08 $2.20 $2.30 $2.15 $2.15 $38.70 764
2016-11-07 $2.25 $2.29 $2.25 $2.25 $40.50 188
2016-11-04 $2.26 $2.33 $2.25 $2.25 $40.50 579
2016-11-03 $2.35 $2.35 $2.21 $2.30 $41.40 229
2016-11-02 $2.20 $2.45 $2.20 $2.30 $41.40 484
2016-11-01 $2.22 $2.22 $2.15 $2.15 $38.70 165
2016-10-31 $2.20 $2.30 $2.20 $2.20 $39.60 319
2016-10-28 $2.35 $2.35 $2.15 $2.20 $39.60 1,350
2016-10-27 $2.50 $2.50 $2.26 $2.40 $43.20 1,479
2016-10-26 $2.49 $2.50 $2.46 $2.48 $44.60 294
2016-10-25 $2.51 $2.55 $2.48 $2.48 $44.67 1,145
2016-10-24 $2.53 $2.55 $2.48 $2.50 $45.00 385
2016-10-21 $2.48 $2.53 $2.48 $2.52 $45.30 226
2016-10-20 $2.50 $2.56 $2.50 $2.54 $45.72 73
2016-10-19 $2.38 $2.53 $2.38 $2.53 $45.54 373
2016-10-18 $2.54 $2.58 $2.45 $2.57 $46.26 704
2016-10-17 $2.47 $2.54 $2.40 $2.52 $45.36 385
2016-10-14 $2.47 $2.52 $2.47 $2.47 $44.46 973
2016-10-13 $2.46 $2.52 $2.46 $2.47 $44.46 312
2016-10-12 $2.54 $2.54 $2.36 $2.49 $44.82 2,561
2016-10-11 $2.62 $2.63 $2.54 $2.54 $45.72 713
2016-10-10 $2.64 $2.74 $2.64 $2.65 $47.70 2,420
2016-10-07 $2.79 $2.82 $2.63 $2.66 $47.88 1,806
2016-10-06 $2.75 $2.86 $2.75 $2.82 $50.67 709
2016-10-05 $2.82 $2.88 $2.81 $2.88 $51.84 681
2016-10-04 $2.80 $2.81 $2.78 $2.80 $50.40 312
2016-10-03 $2.85 $2.85 $2.78 $2.80 $50.40 743
2016-09-30 $2.86 $2.90 $2.81 $2.83 $50.94 473
2016-09-29 $2.91 $2.92 $2.82 $2.85 $51.30 708
2016-09-28 $2.92 $2.94 $2.90 $2.91 $52.38 522
2016-09-27 $2.86 $2.95 $2.86 $2.91 $52.38 366
2016-09-26 $2.85 $2.93 $2.84 $2.90 $52.18 624
2016-09-23 $2.95 $2.95 $2.79 $2.85 $51.30 1,818
2016-09-22 $2.87 $2.97 $2.87 $2.95 $53.10 919
2016-09-21 $2.95 $2.95 $2.87 $2.90 $52.15 934
2016-09-20 $2.93 $2.99 $2.88 $2.91 $52.38 1,143
2016-09-19 $2.81 $2.99 $2.81 $2.95 $53.10 360
2016-09-16 $3.02 $3.11 $2.91 $2.91 $52.38 2,388
2016-09-15 $3.02 $3.11 $2.93 $2.98 $53.64 1,321
2016-09-14 $2.96 $3.09 $2.95 $3.05 $54.90 1,053
2016-09-13 $3.00 $3.05 $2.86 $2.93 $52.74 874
2016-09-12 $3.00 $3.10 $2.93 $3.04 $54.72 1,680
2016-09-09 $3.02 $3.02 $2.92 $2.98 $53.64 723
2016-09-08 $2.88 $2.95 $2.85 $2.92 $52.56 976
2016-09-07 $2.86 $2.90 $2.82 $2.85 $51.30 567
2016-09-06 $2.84 $2.90 $2.81 $2.85 $51.30 978
2016-09-02 $2.86 $2.88 $2.83 $2.88 $51.84 355
2016-09-01 $2.82 $2.88 $2.80 $2.84 $51.12 1,161
2016-08-31 $2.83 $2.90 $2.83 $2.84 $51.12 205
2016-08-30 $2.90 $2.90 $2.83 $2.83 $50.94 654
2016-08-29 $2.86 $2.98 $2.83 $2.98 $53.64 1,068
2016-08-26 $2.89 $2.90 $2.75 $2.85 $51.30 2,009
2016-08-25 $2.95 $3.00 $2.88 $2.88 $51.84 634
2016-08-24 $3.00 $3.00 $2.90 $2.90 $52.20 918
2016-08-23 $3.01 $3.10 $2.97 $2.97 $53.46 539
2016-08-22 $3.07 $3.07 $3.01 $3.03 $54.54 400
2016-08-19 $3.03 $3.10 $3.03 $3.05 $54.90 371
2016-08-18 $3.02 $3.08 $3.01 $3.03 $54.54 852
2016-08-17 $3.12 $3.12 $2.99 $3.00 $54.00 669
2016-08-16 $3.00 $3.11 $3.00 $3.01 $54.18 483
2016-08-15 $3.00 $3.10 $3.00 $3.05 $54.90 877
2016-08-12 $3.00 $3.02 $2.97 $2.98 $53.66 418
2016-08-11 $2.98 $3.08 $2.97 $2.99 $53.82 602
2016-08-10 $2.98 $3.01 $2.98 $2.99 $53.82 359
2016-08-09 $3.07 $3.09 $3.05 $3.05 $54.90 420
2016-08-08 $3.05 $3.11 $3.05 $3.07 $55.26 254
2016-08-05 $3.07 $3.12 $3.05 $3.05 $54.90 382
2016-08-04 $3.10 $3.12 $3.09 $3.10 $55.80 895
2016-08-03 $3.12 $3.20 $3.07 $3.07 $55.26 553
2016-08-02 $3.07 $3.21 $3.05 $3.09 $55.62 295
2016-08-01 $3.19 $3.19 $3.05 $3.10 $55.80 497
2016-07-29 $3.13 $3.19 $2.99 $3.08 $55.44 343
2016-07-28 $3.10 $3.14 $3.10 $3.11 $55.98 644
2016-07-27 $3.06 $3.10 $3.05 $3.08 $55.44 874
2016-07-26 $2.97 $3.02 $2.92 $3.00 $54.00 698
2016-07-25 $2.90 $2.94 $2.90 $2.94 $52.91 498
2016-07-22 $2.91 $3.09 $2.90 $2.99 $53.80 718
2016-07-21 $2.96 $3.09 $2.93 $2.99 $53.82 1,033
2016-07-20 $2.96 $3.06 $2.94 $2.95 $53.10 487
2016-07-19 $3.00 $3.24 $2.95 $2.97 $53.46 1,848
2016-07-18 $2.99 $3.10 $2.98 $3.07 $55.26 374
2016-07-15 $3.21 $3.21 $2.86 $2.97 $53.46 1,507
2016-07-14 $3.02 $3.14 $3.02 $3.06 $55.07 177
2016-07-13 $3.12 $3.36 $3.04 $3.05 $54.90 351
2016-07-12 $3.09 $3.23 $3.06 $3.15 $56.70 695
2016-07-11 $3.14 $3.21 $3.01 $3.04 $54.72 959
2016-07-08 $3.05 $3.23 $3.05 $3.14 $56.52 2,004
2016-07-07 $3.06 $3.10 $2.91 $3.10 $55.80 1,068
2016-07-06 $3.04 $3.07 $3.00 $3.06 $55.08 878
2016-07-05 $2.97 $3.08 $2.93 $3.08 $55.44 1,254
2016-07-01 $3.02 $3.02 $2.98 $3.01 $54.18 485
2016-06-30 $3.00 $3.02 $2.87 $2.90 $52.20 370
2016-06-29 $2.86 $3.00 $2.82 $3.00 $54.00 704
2016-06-28 $2.81 $2.97 $2.81 $2.88 $51.84 522
2016-06-27 $3.00 $3.00 $2.75 $2.78 $50.04 914
2016-06-24 $2.85 $3.01 $2.85 $2.99 $53.82 999
2016-06-23 $2.87 $3.01 $2.85 $3.01 $54.18 474
2016-06-22 $2.95 $2.95 $2.85 $2.86 $51.48 230
2016-06-21 $2.85 $3.00 $2.85 $2.96 $53.28 200
2016-06-20 $2.73 $3.01 $2.73 $2.85 $51.30 1,981
2016-06-17 $2.92 $2.98 $2.79 $2.81 $50.58 1,742
2016-06-16 $2.94 $3.05 $2.83 $2.89 $52.02 2,681
2016-06-15 $3.10 $3.18 $2.97 $2.99 $53.82 1,713
2016-06-14 $3.10 $3.17 $3.01 $3.14 $56.52 929
2016-06-13 $3.30 $3.30 $3.05 $3.09 $55.62 1,734
2016-06-10 $3.29 $3.32 $3.10 $3.13 $56.34 1,770
2016-06-09 $3.57 $3.60 $3.25 $3.30 $59.40 4,506
2016-06-08 $3.29 $3.93 $3.29 $3.60 $64.80 13,945
2016-06-07 $3.45 $3.46 $3.36 $3.41 $61.38 464
2016-06-06 $3.34 $3.45 $3.30 $3.43 $61.74 599
2016-06-03 $3.38 $3.40 $3.25 $3.29 $59.22 190
2016-06-02 $3.42 $3.43 $3.33 $3.40 $61.20 614
2016-06-01 $3.41 $3.48 $3.37 $3.38 $60.84 758
2016-05-31 $3.32 $3.43 $3.30 $3.36 $60.39 323
2016-05-27 $3.30 $3.37 $3.30 $3.35 $60.30 246
2016-05-26 $3.32 $3.42 $3.23 $3.34 $60.12 408
2016-05-25 $3.40 $3.43 $3.31 $3.36 $60.48 278
2016-05-24 $3.40 $3.43 $3.40 $3.40 $61.20 353
2016-05-23 $3.44 $3.44 $3.34 $3.40 $61.20 675
2016-05-20 $3.24 $3.51 $3.21 $3.50 $63.00 1,257
2016-05-19 $3.32 $3.34 $3.22 $3.24 $58.32 365
2016-05-18 $3.41 $3.41 $3.27 $3.32 $59.76 1,545
2016-05-17 $3.35 $3.42 $3.30 $3.34 $60.12 304
2016-05-16 $3.10 $3.72 $3.10 $3.39 $61.02 684
2016-05-13 $3.12 $3.25 $3.07 $3.10 $55.80 595
2016-05-12 $3.35 $3.35 $3.17 $3.20 $57.60 540
2016-05-11 $3.39 $3.53 $3.20 $3.23 $58.14 1,069
2016-05-10 $3.54 $3.74 $3.39 $3.42 $61.56 5,528
2016-05-09 $3.70 $3.85 $3.54 $3.54 $63.72 503
2016-05-06 $3.85 $3.85 $3.70 $3.74 $67.32 340
2016-05-05 $4.07 $4.07 $3.85 $3.90 $70.20 585
2016-05-04 $4.04 $4.13 $3.98 $4.10 $73.80 1,937
2016-05-03 $4.00 $4.22 $4.00 $4.10 $73.80 1,222
2016-05-02 $4.22 $4.22 $3.98 $4.14 $74.52 1,652
2016-04-29 $4.02 $4.22 $4.00 $4.21 $75.78 1,080
2016-04-28 $3.99 $4.13 $3.95 $4.02 $72.36 867
2016-04-27 $4.09 $4.18 $4.03 $4.05 $72.90 760
2016-04-26 $4.17 $4.35 $3.96 $4.08 $73.44 759
2016-04-25 $3.58 $4.30 $3.58 $4.17 $75.06 7,241
2016-04-22 $3.52 $3.66 $3.52 $3.63 $65.34 214
2016-04-21 $3.54 $3.73 $3.54 $3.60 $64.80 520
2016-04-20 $3.51 $3.59 $3.48 $3.59 $64.60 381
2016-04-19 $3.72 $3.72 $3.51 $3.56 $64.08 897
2016-04-18 $3.77 $3.79 $3.61 $3.66 $65.88 837
2016-04-15 $3.69 $3.84 $3.64 $3.74 $67.32 382
2016-04-14 $3.49 $3.84 $3.49 $3.71 $66.78 1,328
2016-04-13 $3.51 $3.51 $3.42 $3.45 $62.10 1,410
2016-04-12 $3.50 $3.56 $3.50 $3.50 $63.00 580
2016-04-11 $3.54 $3.58 $3.50 $3.52 $63.36 1,586
2016-04-08 $3.53 $3.58 $3.53 $3.57 $64.26 272
2016-04-07 $3.59 $3.64 $3.54 $3.56 $64.08 1,480
2016-04-06 $3.55 $3.62 $3.36 $3.57 $64.26 1,108
2016-04-05 $3.62 $3.62 $3.50 $3.54 $63.72 594
2016-04-04 $3.46 $3.54 $3.31 $3.54 $63.72 2,831
2016-04-01 $3.44 $3.52 $3.44 $3.44 $61.92 1,917
2016-03-31 $3.55 $3.62 $3.47 $3.47 $62.46 1,345
2016-03-30 $3.50 $3.55 $3.50 $3.52 $63.36 288
2016-03-29 $3.50 $3.57 $3.47 $3.48 $62.64 606
2016-03-28 $3.60 $3.61 $3.51 $3.55 $63.90 744
2016-03-24 $3.70 $3.70 $3.60 $3.62 $65.16 700
2016-03-23 $3.69 $3.81 $3.66 $3.69 $66.42 2,009
2016-03-22 $3.66 $3.87 $3.66 $3.75 $67.50 990
2016-03-21 $3.77 $3.88 $3.74 $3.74 $67.32 1,778
2016-03-18 $3.73 $3.84 $3.69 $3.78 $68.04 364
2016-03-17 $3.62 $3.75 $3.62 $3.73 $67.14 99
2016-03-16 $3.69 $3.83 $3.60 $3.61 $64.98 438
2016-03-15 $3.74 $3.81 $3.70 $3.70 $66.60 143
2016-03-14 $3.66 $3.85 $3.66 $3.81 $68.54 456
2016-03-11 $3.73 $3.78 $3.64 $3.64 $65.52 140
2016-03-10 $3.79 $3.79 $3.73 $3.78 $68.04 74
2016-03-09 $3.77 $3.83 $3.77 $3.81 $68.58 361
2016-03-08 $3.71 $3.81 $3.69 $3.80 $68.40 1,320
2016-03-07 $3.71 $3.86 $3.71 $3.77 $67.86 868
2016-03-04 $3.60 $3.87 $3.56 $3.66 $65.88 4,359
2016-03-03 $3.63 $3.73 $3.57 $3.58 $64.44 664
2016-03-02 $3.56 $3.75 $3.56 $3.66 $65.88 657
2016-03-01 $3.53 $3.58 $3.46 $3.50 $63.00 639
2016-02-29 $3.46 $3.67 $3.44 $3.44 $61.92 1,448
2016-02-26 $3.57 $3.70 $3.51 $3.63 $65.34 1,554
2016-02-25 $3.57 $3.81 $3.51 $3.56 $64.08 7,817
2016-02-24 $3.64 $3.64 $3.48 $3.61 $64.98 1,545
2016-02-23 $3.55 $3.88 $3.51 $3.65 $65.70 3,157
2016-02-22 $3.73 $3.98 $3.55 $3.55 $63.90 6,104
2016-02-19 $3.52 $3.84 $3.51 $3.84 $69.12 5,033
2016-02-18 $3.86 $3.86 $3.56 $3.56 $64.08 378
2016-02-17 $3.76 $3.98 $3.72 $3.80 $68.40 1,010
2016-02-16 $3.54 $3.73 $3.51 $3.66 $65.88 524
2016-02-12 $3.47 $3.60 $3.42 $3.53 $63.54 400
2016-02-11 $3.51 $3.51 $3.44 $3.44 $61.92 276
2016-02-10 $3.47 $3.67 $3.47 $3.67 $66.06 140
2016-02-09 $3.53 $3.60 $3.42 $3.48 $62.64 710
2016-02-08 $3.65 $3.73 $3.39 $3.73 $67.14 759
2016-02-05 $3.86 $3.91 $3.57 $3.65 $65.70 703
2016-02-04 $3.54 $3.98 $3.54 $3.80 $68.40 1,124
2016-02-03 $3.69 $3.75 $3.15 $3.65 $65.61 2,400
2016-02-02 $3.85 $3.95 $3.58 $3.60 $64.80 1,398
2016-02-01 $3.75 $3.92 $3.67 $3.80 $68.40 1,178
2016-01-29 $3.79 $3.92 $3.72 $3.79 $68.22 950
2016-01-28 $3.87 $3.88 $3.70 $3.70 $66.60 1,915
2016-01-27 $3.84 $3.93 $3.74 $3.86 $69.48 1,313
2016-01-26 $3.98 $4.10 $3.82 $3.98 $71.64 507
2016-01-25 $3.76 $3.97 $3.70 $3.97 $71.46 680
2016-01-22 $3.94 $3.95 $3.83 $3.84 $69.12 596
2016-01-21 $3.95 $4.17 $3.90 $3.97 $71.46 535
2016-01-20 $3.81 $3.97 $3.54 $3.83 $68.94 1,425
2016-01-19 $3.64 $3.87 $3.64 $3.85 $69.30 1,737
2016-01-15 $3.61 $3.77 $3.24 $3.56 $64.08 1,345
2016-01-14 $3.51 $3.72 $3.41 $3.61 $64.98 2,435
2016-01-13 $3.81 $3.89 $3.05 $3.49 $62.82 3,102
2016-01-12 $4.50 $4.51 $3.58 $3.78 $68.04 4,719
2016-01-11 $4.51 $4.63 $4.31 $4.35 $78.30 6,661
2016-01-08 $4.55 $4.56 $4.41 $4.45 $80.10 2,453
2016-01-07 $4.54 $4.62 $4.40 $4.42 $79.56 3,813
2016-01-06 $4.75 $4.92 $4.55 $4.60 $82.80 1,329
2016-01-05 $4.67 $4.90 $4.64 $4.78 $86.04 904
2016-01-04 $4.60 $4.73 $4.50 $4.64 $83.52 864
2015-12-31 $4.88 $4.90 $4.65 $4.65 $83.70 7,447
2015-12-30 $5.00 $5.16 $4.85 $4.93 $88.74 2,761
2015-12-29 $5.08 $5.11 $4.91 $4.99 $89.82 1,687
2015-12-28 $5.13 $5.18 $4.98 $5.11 $91.98 1,372
2015-12-24 $5.25 $5.29 $5.10 $5.22 $93.96 250
2015-12-23 $5.05 $5.29 $5.05 $5.24 $94.32 1,325
2015-12-22 $5.11 $5.15 $5.00 $5.06 $91.08 1,619
2015-12-21 $4.90 $5.12 $4.86 $5.05 $90.90 1,365
2015-12-18 $4.94 $5.03 $4.86 $4.89 $88.02 908
2015-12-17 $5.03 $5.10 $4.88 $4.88 $87.84 775
2015-12-16 $4.84 $5.15 $4.84 $5.01 $90.18 908
2015-12-15 $4.98 $5.06 $4.78 $4.92 $88.56 2,594
2015-12-14 $5.25 $5.27 $4.99 $5.01 $90.18 2,271
2015-12-11 $5.42 $5.51 $5.20 $5.30 $95.40 1,426
2015-12-10 $5.50 $5.59 $5.42 $5.48 $98.64 588
2015-12-09 $5.51 $5.64 $5.44 $5.50 $99.00 1,085
2015-12-08 $5.47 $5.70 $5.38 $5.64 $101.52 1,053
2015-12-07 $5.62 $5.73 $5.42 $5.67 $102.06 3,801
2015-12-04 $5.51 $5.72 $5.51 $5.63 $101.34 2,995
2015-12-03 $5.59 $5.66 $5.42 $5.57 $100.26 2,219
2015-12-02 $5.60 $5.67 $5.46 $5.60 $100.80 2,669
2015-12-01 $5.71 $5.72 $5.46 $5.68 $102.24 2,591
2015-11-30 $5.93 $5.96 $5.41 $5.78 $104.04 4,984
2015-11-27 $6.06 $6.06 $5.85 $5.99 $107.82 2,736
2015-11-25 $5.76 $5.99 $5.57 $5.94 $106.92 10,393
2015-11-24 $6.20 $6.97 $5.73 $5.80 $104.40 105,205
2015-11-23 $5.24 $5.84 $5.17 $5.72 $102.96 16,053
2015-11-20 $5.27 $5.31 $5.16 $5.26 $94.68 1,263
2015-11-19 $5.13 $5.31 $5.13 $5.23 $94.14 1,311
2015-11-18 $5.11 $5.18 $5.08 $5.09 $91.62 836
2015-11-17 $5.05 $5.17 $5.01 $5.13 $92.34 998
2015-11-16 $5.05 $5.08 $5.00 $5.05 $90.90 903
2015-11-13 $5.01 $5.18 $4.97 $5.01 $90.18 427
2015-11-12 $5.01 $5.35 $4.95 $4.99 $89.82 878
2015-11-11 $5.24 $5.37 $5.00 $5.06 $91.08 833
2015-11-10 $5.12 $5.39 $5.00 $5.27 $94.86 1,427
2015-11-09 $5.26 $5.48 $5.11 $5.28 $95.04 1,093
2015-11-06 $5.11 $5.35 $5.11 $5.33 $95.94 965
2015-11-05 $5.52 $5.52 $5.23 $5.23 $94.14 1,805
2015-11-04 $5.42 $5.51 $5.36 $5.47 $98.46 1,750
2015-11-03 $5.24 $5.49 $5.19 $5.41 $97.38 2,900
2015-11-02 $5.17 $5.33 $5.16 $5.25 $94.50 1,962
2015-10-30 $5.10 $5.15 $4.94 $5.12 $92.16 1,430
2015-10-29 $5.07 $5.17 $5.03 $5.04 $90.72 1,527
2015-10-28 $4.94 $5.16 $4.86 $5.07 $91.26 1,097
2015-10-27 $4.95 $5.18 $4.88 $4.90 $88.22 734
2015-10-26 $4.92 $5.02 $4.89 $4.91 $88.38 822
2015-10-23 $4.88 $5.04 $4.88 $4.92 $88.56 738
2015-10-22 $4.83 $5.10 $4.81 $4.95 $89.10 2,160
2015-10-21 $5.18 $5.18 $4.84 $4.87 $87.66 1,894
2015-10-20 $5.22 $5.40 $5.11 $5.14 $92.52 926
2015-10-19 $5.27 $5.50 $5.18 $5.22 $93.87 2,437
2015-10-16 $5.16 $5.38 $5.14 $5.25 $94.50 386
2015-10-15 $5.14 $5.19 $5.06 $5.16 $92.88 605
2015-10-14 $5.07 $5.45 $5.07 $5.15 $92.70 322
2015-10-13 $5.26 $5.29 $5.05 $5.08 $91.44 1,082
2015-10-12 $5.47 $5.47 $5.14 $5.20 $93.51 1,537
2015-10-09 $5.54 $5.60 $5.44 $5.44 $97.92 747
2015-10-08 $5.38 $5.46 $5.33 $5.41 $97.38 912
2015-10-07 $5.50 $5.57 $5.36 $5.38 $96.84 995
2015-10-06 $5.41 $5.51 $5.29 $5.38 $96.84 779
2015-10-05 $5.29 $5.55 $5.17 $5.41 $97.38 1,129
2015-10-02 $4.80 $5.28 $4.80 $5.27 $94.86 6,351
2015-10-01 $4.90 $4.99 $4.80 $4.89 $88.02 1,001
2015-09-30 $4.90 $5.02 $4.87 $4.96 $89.28 2,920
2015-09-29 $5.27 $5.32 $4.75 $4.91 $88.38 2,732
2015-09-28 $5.33 $5.38 $5.08 $5.33 $95.94 3,355
2015-09-25 $5.88 $5.95 $5.35 $5.39 $97.02 2,273
2015-09-24 $6.05 $6.24 $5.74 $5.90 $106.20 2,952
2015-09-23 $6.22 $6.36 $6.11 $6.13 $110.34 2,918
2015-09-22 $6.18 $6.42 $6.11 $6.34 $114.12 4,435
2015-09-21 $6.38 $6.47 $6.15 $6.24 $112.32 3,327
2015-09-18 $6.23 $6.44 $6.17 $6.26 $112.68 4,367
2015-09-17 $6.33 $6.44 $6.33 $6.40 $115.20 2,228
2015-09-16 $6.30 $6.44 $6.30 $6.40 $115.20 3,814
2015-09-15 $6.21 $6.48 $6.11 $6.44 $115.92 1,654
2015-09-14 $6.34 $6.41 $6.01 $6.20 $111.60 2,818
2015-09-11 $6.40 $6.47 $6.18 $6.40 $115.20 2,390
2015-09-10 $6.60 $6.64 $6.36 $6.50 $117.00 2,200
2015-09-09 $6.60 $6.76 $6.56 $6.64 $119.52 3,121
2015-09-08 $7.84 $7.84 $6.50 $6.62 $119.16 7,842
2015-09-04 $5.95 $6.40 $5.53 $6.40 $115.20 3,740

ARCA biopharma Inc (ABIO) News Headlines

Recent ARCA biopharma Inc (ABIO) News

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.