Acura Pharmaceuticals Inc (ACUR)

Exchange: OTCQB

$0.50 ($-0.03) -4.76%

Data as of Dec. 2, 2021

Dec. 2, 2021
Acura Pharmaceuticals Inc - Daily Information
Click for more stock information on Acura Pharmaceuticals Inc.
Daily Information Data
Date Dec. 2, 2021
Open $0.50
Previous Close $0.50
High $0.51
Low $0.50
Adjusted Open $0.50
Previous Adjusted Close $0.50
Adjusted High $0.51
Adjusted Low $0.50

About Acura Pharmaceuticals Inc (ACUR)

Acura Pharmaceuticals is an innovative drug delivery company engaged in the research, development and commercialization of technologies and products intended to address safe use of medications. We have discovered and developed three proprietary platform technologies which can be used to develop multiple products: LIMITx™ Technology, AVERSION® Technology and IMPEDE® Technology. LIMITx™ Technology, a development stage technology, is designed to retard the release of active drug ingredients when too many tablets are accidentally or purposefully ingested by neutralizing stomach acid with buffer ingredients but deliver efficacious amounts of drug when taken as a single tablet with a nominal buffer dose. In June 2020, we entered into License, Development and Commercialization Agreement, which was amended in October 2021, with Abuse Deterrent Pharma, LLC, (“AD Pharma”) a Kentucky limited liability company and a special purpose company representing a consortium of investors that will finance Acura’s operations through July 2021 and reimburse us for development of LTX-03. AD Pharma has exclusive commercialization rights in the United States to LTX-03 as well as to LTX-02 (oxycodone/acetaminophen) and LTX-09 (alprazolam). AVERSION® Technology, used in the FDA approved drug OXAYDO® (oxycodone HCl) marketed by Assertio Holdings Inc., utilizes polymers designed to limit the abuse of the product by nasal snorting and injection. AVERSION® Technology is also licensed to KemPharm for use in certain of their products. IMPEDE® Technology, used in NEXAFED® (pseudoephedrine HCl) and NEXAFED® Sinus (pseudoephedrine HCl/acetaminophen) marketed by MainPointe Pharmaceuticals, utilizes polymers and other ingredients to disrupt the extraction and processing of pseudoephedrine from the tablets into methamphetamine.

Historical Stock Data for Acura Pharmaceuticals Inc (ACUR)
Date Open High Low Close Adj.Close Volume
2021-12-02 $0.50 $0.51 $0.50 $0.50 $0.50 31,334
2021-12-01 $0.55 $0.55 $0.51 $0.53 $0.53 20,100
2021-11-30 $0.54 $0.55 $0.54 $0.54 $0.54 3,912
2021-11-29 $0.55 $0.55 $0.52 $0.52 $0.52 1,894
2021-11-26 $0.52 $0.52 $0.52 $0.52 $0.52 57
2021-11-24 $0.52 $0.55 $0.52 $0.52 $0.52 3,127
2021-11-23 $0.59 $0.59 $0.53 $0.59 $0.59 6,644
2021-11-22 $0.53 $0.54 $0.52 $0.54 $0.54 17,420
2021-11-19 $0.54 $0.54 $0.52 $0.53 $0.53 5,982
2021-11-18 $0.52 $0.52 $0.52 $0.52 $0.52 2,127
2021-11-17 $0.52 $0.53 $0.52 $0.52 $0.52 4,836
2021-11-16 $0.54 $0.55 $0.54 $0.54 $0.54 4,003
2021-11-15 $0.56 $0.59 $0.56 $0.56 $0.56 116,547
2021-11-12 $0.56 $0.56 $0.56 $0.56 $0.56 328
2021-11-11 $0.56 $0.56 $0.56 $0.56 $0.56 4,011
2021-11-10 $0.56 $0.56 $0.56 $0.56 $0.56 251
2021-11-09 $0.56 $0.56 $0.56 $0.56 $0.56 12,403
2021-11-08 $0.56 $0.56 $0.55 $0.56 $0.56 2,737
2021-11-05 $0.55 $0.57 $0.55 $0.56 $0.56 12,247
2021-11-04 $0.55 $0.58 $0.55 $0.56 $0.56 6,206
2021-11-03 $0.57 $0.57 $0.50 $0.56 $0.56 8,694
2021-11-02 $0.57 $0.57 $0.57 $0.57 $0.57 9,008
2021-11-01 $0.56 $0.57 $0.56 $0.57 $0.57 9,008
2021-10-29 $0.55 $0.55 $0.55 $0.55 $0.55 353
2021-10-28 $0.55 $0.55 $0.55 $0.55 $0.55 77
2021-10-27 $0.55 $0.55 $0.55 $0.55 $0.55 120
2021-10-26 $0.54 $0.59 $0.54 $0.55 $0.55 33,897
2021-10-25 $0.55 $0.57 $0.51 $0.54 $0.54 10,542
2021-10-22 $0.52 $0.52 $0.52 $0.52 $0.52 1,030
2021-10-21 $0.58 $0.58 $0.51 $0.51 $0.51 21,690
2021-10-20 $0.57 $0.60 $0.57 $0.60 $0.60 2,001
2021-10-19 $0.57 $0.58 $0.57 $0.57 $0.57 9,545
2021-10-18 $0.57 $0.57 $0.57 $0.57 $0.57 3
2021-10-15 $0.57 $0.57 $0.57 $0.57 $0.57 6,105
2021-10-14 $0.58 $0.58 $0.57 $0.58 $0.58 13,865
2021-10-13 $0.58 $0.58 $0.55 $0.55 $0.55 2,677
2021-10-12 $0.56 $0.56 $0.54 $0.54 $0.54 8,304
2021-10-11 $0.53 $0.58 $0.53 $0.53 $0.53 13,080
2021-10-08 $0.52 $0.52 $0.52 $0.52 $0.52 775
2021-10-07 $0.52 $0.52 $0.52 $0.52 $0.52 2,140
2021-10-06 $0.50 $0.50 $0.50 $0.50 $0.50 11,304
2021-10-05 $0.50 $0.51 $0.50 $0.51 $0.51 5,345
2021-10-04 $0.52 $0.52 $0.52 $0.52 $0.52 12
2021-10-01 $0.52 $0.52 $0.51 $0.52 $0.52 796
2021-09-30 $0.54 $0.54 $0.53 $0.53 $0.53 825
2021-09-29 $0.55 $0.55 $0.54 $0.54 $0.54 11,170
2021-09-28 $0.58 $0.58 $0.53 $0.53 $0.53 850
2021-09-27 $0.51 $0.58 $0.51 $0.57 $0.57 7,130
2021-09-24 $0.54 $0.54 $0.50 $0.50 $0.50 1,500
2021-09-23 $0.50 $0.55 $0.50 $0.55 $0.55 7,160
2021-09-22 $0.55 $0.55 $0.55 $0.55 $0.55 1,001
2021-09-21 $0.56 $0.56 $0.56 $0.56 $0.56 218
2021-09-20 $0.55 $0.55 $0.55 $0.55 $0.55 3,705
2021-09-17 $0.55 $0.58 $0.55 $0.57 $0.57 1,033
2021-09-16 $0.55 $0.58 $0.55 $0.56 $0.56 3,592
2021-09-15 $0.57 $0.57 $0.57 $0.57 $0.57 2,040
2021-09-14 $0.56 $0.56 $0.55 $0.55 $0.55 2,700
2021-09-13 $0.55 $0.56 $0.55 $0.56 $0.56 312
2021-09-10 $0.57 $0.60 $0.52 $0.60 $0.60 3,667
2021-09-09 $0.52 $0.62 $0.52 $0.62 $0.62 16,714
2021-09-08 $0.54 $0.54 $0.54 $0.54 $0.54 410
2021-09-07 $0.59 $0.59 $0.52 $0.52 $0.52 2,156
2021-09-03 $0.54 $0.57 $0.52 $0.52 $0.52 14,586
2021-09-02 $0.54 $0.54 $0.54 $0.54 $0.54 9,439
2021-09-01 $0.58 $0.58 $0.54 $0.54 $0.54 2,108
2021-08-31 $0.59 $0.59 $0.59 $0.59 $0.59 700
2021-08-30 $0.59 $0.59 $0.50 $0.55 $0.55 4,091
2021-08-27 $0.59 $0.59 $0.59 $0.59 $0.59 130
2021-08-26 $0.50 $0.55 $0.50 $0.54 $0.54 1,356
2021-08-25 $0.50 $0.59 $0.50 $0.50 $0.50 1,458
2021-08-24 $0.59 $0.59 $0.55 $0.55 $0.55 3,154
2021-08-23 $0.55 $0.56 $0.55 $0.56 $0.56 1,895
2021-08-20 $0.55 $0.55 $0.55 $0.55 $0.55 2,990
2021-08-19 $0.55 $0.55 $0.50 $0.50 $0.50 5,106
2021-08-18 $0.55 $0.59 $0.50 $0.55 $0.55 13,151
2021-08-17 $0.51 $0.59 $0.51 $0.53 $0.53 2,999
2021-08-16 $0.64 $0.64 $0.51 $0.60 $0.60 7,010
2021-08-13 $0.70 $0.70 $0.55 $0.64 $0.64 17,099
2021-08-12 $0.54 $0.59 $0.54 $0.59 $0.59 3,449
2021-08-11 $0.61 $0.61 $0.54 $0.54 $0.54 24,947
2021-08-10 $0.56 $0.56 $0.56 $0.56 $0.56 10
2021-08-09 $0.60 $0.60 $0.56 $0.56 $0.56 4,185
2021-08-06 $0.53 $0.53 $0.53 $0.53 $0.53 1,000
2021-08-05 $0.53 $0.61 $0.53 $0.53 $0.53 20,711
2021-08-04 $0.53 $0.56 $0.53 $0.53 $0.53 3,582
2021-08-03 $0.50 $0.60 $0.50 $0.53 $0.53 9,346
2021-08-02 $0.60 $0.64 $0.60 $0.60 $0.60 11,554
2021-07-30 $0.60 $0.60 $0.60 $0.60 $0.60 1,050
2021-07-29 $0.69 $0.69 $0.57 $0.57 $0.57 13,775
2021-07-28 $0.58 $0.58 $0.58 $0.58 $0.58 202
2021-07-27 $0.63 $0.63 $0.62 $0.62 $0.62 2,507
2021-07-26 $0.63 $0.69 $0.63 $0.69 $0.69 2,721
2021-07-23 $0.65 $0.65 $0.48 $0.64 $0.64 20,812
2021-07-22 $0.68 $0.70 $0.60 $0.65 $0.65 4,546
2021-07-21 $0.67 $0.68 $0.60 $0.67 $0.67 15,751
2021-07-20 $0.60 $0.70 $0.59 $0.70 $0.70 10,550
2021-07-19 $0.74 $0.74 $0.69 $0.69 $0.69 26,172
2021-07-16 $0.74 $0.74 $0.69 $0.70 $0.70 7,462
2021-07-15 $0.57 $0.65 $0.51 $0.65 $0.65 14,929
2021-07-14 $0.55 $0.55 $0.50 $0.50 $0.50 6,104
2021-07-13 $0.56 $0.60 $0.56 $0.56 $0.56 3,560
2021-07-12 $0.60 $0.60 $0.57 $0.57 $0.57 35,578
2021-07-09 $0.60 $0.65 $0.59 $0.59 $0.59 4,400
2021-07-08 $0.66 $0.66 $0.66 $0.66 $0.66 702
2021-07-07 $0.60 $0.74 $0.60 $0.66 $0.66 11,857
2021-07-06 $0.56 $0.74 $0.55 $0.63 $0.63 23,477
2021-07-02 $0.60 $0.65 $0.60 $0.62 $0.62 14,262
2021-07-01 $0.65 $0.65 $0.61 $0.63 $0.63 2,769
2021-06-30 $0.66 $0.66 $0.66 $0.66 $0.66 955
2021-06-29 $0.60 $0.66 $0.60 $0.64 $0.64 6,939
2021-06-28 $0.69 $0.69 $0.60 $0.60 $0.60 48,011
2021-06-25 $0.70 $0.74 $0.56 $0.68 $0.68 9,001
2021-06-24 $0.72 $0.72 $0.62 $0.67 $0.67 3,606
2021-06-23 $0.75 $0.75 $0.46 $0.60 $0.60 68,730
2021-06-22 $0.71 $0.75 $0.67 $0.75 $0.75 28,006
2021-06-21 $0.60 $0.70 $0.60 $0.70 $0.70 43,818
2021-06-18 $0.55 $0.60 $0.54 $0.60 $0.60 23,531
2021-06-17 $0.53 $0.55 $0.49 $0.55 $0.55 6,112
2021-06-16 $0.52 $0.60 $0.51 $0.52 $0.52 16,560
2021-06-15 $0.50 $0.55 $0.50 $0.55 $0.55 113,118
2021-06-14 $0.36 $0.45 $0.36 $0.41 $0.41 15,926
2021-06-11 $0.37 $0.37 $0.36 $0.36 $0.36 2,438
2021-06-10 $0.40 $0.40 $0.38 $0.38 $0.38 800
2021-06-09 $0.48 $0.50 $0.36 $0.41 $0.41 35,242
2021-06-08 $0.36 $0.40 $0.36 $0.40 $0.40 43,968
2021-06-07 $0.37 $0.37 $0.36 $0.36 $0.36 7,660
2021-06-04 $0.37 $0.37 $0.36 $0.36 $0.36 20,414
2021-06-03 $0.37 $0.37 $0.36 $0.36 $0.36 15,136
2021-06-02 $0.36 $0.37 $0.36 $0.37 $0.37 5,228
2021-06-01 $0.37 $0.37 $0.37 $0.37 $0.37 4,015
2021-05-28 $0.36 $0.37 $0.36 $0.36 $0.36 20,168
2021-05-27 $0.38 $0.38 $0.37 $0.37 $0.37 3,000
2021-05-26 $0.37 $0.37 $0.37 $0.37 $0.37 0
2021-05-25 $0.37 $0.37 $0.37 $0.37 $0.37 1,014
2021-05-24 $0.38 $0.38 $0.38 $0.38 $0.38 704
2021-05-21 $0.36 $0.37 $0.36 $0.36 $0.36 1,763
2021-05-20 $0.38 $0.38 $0.36 $0.36 $0.36 1,851
2021-05-19 $0.40 $0.40 $0.40 $0.40 $0.40 24,239
2021-05-18 $0.37 $0.40 $0.36 $0.40 $0.40 11,100
2021-05-17 $0.36 $0.38 $0.36 $0.38 $0.38 3,800
2021-05-14 $0.37 $0.37 $0.37 $0.37 $0.37 1,174
2021-05-13 $0.45 $0.45 $0.37 $0.37 $0.37 3,700
2021-05-12 $0.38 $0.38 $0.38 $0.38 $0.38 726
2021-05-11 $0.37 $0.37 $0.37 $0.37 $0.37 6,609
2021-05-10 $0.40 $0.43 $0.36 $0.38 $0.38 14,010
2021-05-07 $0.36 $0.38 $0.36 $0.38 $0.38 1,495
2021-05-06 $0.38 $0.40 $0.38 $0.40 $0.40 4,000
2021-05-05 $0.36 $0.36 $0.36 $0.36 $0.36 0
2021-05-04 $0.36 $0.40 $0.36 $0.36 $0.36 12,164
2021-05-03 $0.36 $0.38 $0.36 $0.38 $0.38 2,800
2021-04-30 $0.38 $0.38 $0.37 $0.37 $0.37 1,114
2021-04-29 $0.40 $0.40 $0.36 $0.40 $0.40 2,872
2021-04-28 $0.40 $0.42 $0.38 $0.40 $0.40 6,016
2021-04-27 $0.40 $0.43 $0.40 $0.42 $0.42 19,505
2021-04-26 $0.40 $0.40 $0.37 $0.37 $0.37 7,100
2021-04-23 $0.33 $0.38 $0.33 $0.36 $0.36 20,104
2021-04-22 $0.40 $0.40 $0.40 $0.40 $0.40 800
2021-04-21 $0.40 $0.43 $0.38 $0.40 $0.40 10,100
2021-04-20 $0.40 $0.40 $0.40 $0.40 $0.40 446
2021-04-19 $0.43 $0.44 $0.40 $0.40 $0.40 6,441
2021-04-16 $0.39 $0.42 $0.36 $0.42 $0.42 23,322
2021-04-15 $0.33 $0.39 $0.33 $0.39 $0.39 2,764
2021-04-14 $0.34 $0.39 $0.32 $0.32 $0.32 33,355
2021-04-13 $0.34 $0.38 $0.34 $0.38 $0.38 1,410
2021-04-12 $0.34 $0.36 $0.34 $0.34 $0.34 4,195
2021-04-09 $0.32 $0.35 $0.32 $0.34 $0.34 2,322
2021-04-08 $0.35 $0.35 $0.34 $0.34 $0.34 1,300
2021-04-07 $0.35 $0.38 $0.32 $0.35 $0.35 8,024
2021-04-06 $0.39 $0.39 $0.34 $0.34 $0.34 6,846
2021-04-05 $0.33 $0.33 $0.33 $0.33 $0.33 146
2021-04-01 $0.36 $0.36 $0.33 $0.33 $0.33 3,382
2021-03-31 $0.33 $0.33 $0.33 $0.33 $0.33 1,010
2021-03-30 $0.39 $0.39 $0.32 $0.33 $0.33 27,653
2021-03-29 $0.39 $0.39 $0.33 $0.39 $0.39 13,449
2021-03-26 $0.33 $0.41 $0.32 $0.39 $0.39 6,043
2021-03-25 $0.37 $0.37 $0.37 $0.37 $0.37 10
2021-03-24 $0.41 $0.41 $0.37 $0.37 $0.37 1,152
2021-03-23 $0.42 $0.42 $0.42 $0.42 $0.42 2,580
2021-03-22 $0.33 $0.42 $0.33 $0.42 $0.42 11,672
2021-03-19 $0.33 $0.33 $0.33 $0.33 $0.33 5,003
2021-03-18 $0.33 $0.33 $0.33 $0.33 $0.33 7,194
2021-03-17 $0.37 $0.37 $0.32 $0.37 $0.37 7,088
2021-03-16 $0.33 $0.33 $0.33 $0.33 $0.33 132
2021-03-15 $0.33 $0.33 $0.33 $0.33 $0.33 3,142
2021-03-12 $0.32 $0.32 $0.32 $0.32 $0.32 1,356
2021-03-11 $0.32 $0.34 $0.32 $0.34 $0.34 10,952
2021-03-10 $0.42 $0.42 $0.32 $0.32 $0.32 2,418
2021-03-09 $0.31 $0.42 $0.31 $0.42 $0.42 8,845
2021-03-08 $0.31 $0.39 $0.31 $0.39 $0.39 1,404
2021-03-05 $0.30 $0.36 $0.30 $0.31 $0.31 5,557
2021-03-04 $0.42 $0.42 $0.30 $0.35 $0.35 16,840
2021-03-03 $0.36 $0.36 $0.36 $0.36 $0.36 545
2021-03-02 $0.35 $0.42 $0.31 $0.35 $0.35 3,430
2021-03-01 $0.41 $0.42 $0.27 $0.30 $0.30 32,510
2021-02-26 $0.38 $0.38 $0.35 $0.36 $0.36 22,238
2021-02-25 $0.40 $0.40 $0.32 $0.40 $0.40 11,695
2021-02-24 $0.42 $0.42 $0.35 $0.40 $0.40 11,695
2021-02-23 $0.42 $0.42 $0.39 $0.40 $0.40 20,516
2021-02-22 $0.44 $0.44 $0.39 $0.42 $0.42 19,163
2021-02-19 $0.44 $0.44 $0.34 $0.34 $0.34 28,983
2021-02-18 $0.44 $0.44 $0.36 $0.39 $0.39 2,476
2021-02-17 $0.45 $0.45 $0.39 $0.39 $0.39 2,476
2021-02-16 $0.36 $0.45 $0.36 $0.36 $0.36 7,498
2021-02-12 $0.35 $0.45 $0.35 $0.40 $0.40 20,059
2021-02-11 $0.39 $0.40 $0.35 $0.38 $0.38 30,395
2021-02-10 $0.38 $0.39 $0.37 $0.38 $0.38 94,929
2021-02-09 $0.27 $0.43 $0.27 $0.38 $0.38 94,929
2021-02-08 $0.25 $0.50 $0.24 $0.29 $0.29 190,676
2021-02-05 $0.19 $0.25 $0.19 $0.25 $0.25 19,950
2021-02-04 $0.25 $0.25 $0.19 $0.23 $0.23 19,481
2021-02-03 $0.25 $0.25 $0.20 $0.24 $0.24 10,574
2021-02-02 $0.20 $0.24 $0.19 $0.24 $0.24 6,175
2021-02-01 $0.20 $0.22 $0.19 $0.20 $0.20 28,879
2021-01-29 $0.21 $0.24 $0.21 $0.22 $0.22 21,376
2021-01-28 $0.24 $0.24 $0.19 $0.22 $0.22 26,084
2021-01-27 $0.19 $0.24 $0.19 $0.24 $0.24 54,471
2021-01-26 $0.23 $0.24 $0.23 $0.23 $0.23 10,725
2021-01-25 $0.23 $0.25 $0.19 $0.21 $0.21 41,353
2021-01-22 $0.22 $0.24 $0.22 $0.24 $0.24 2,789
2021-01-21 $0.21 $0.24 $0.21 $0.24 $0.24 6,178
2021-01-20 $0.20 $0.25 $0.20 $0.23 $0.23 9,700
2021-01-19 $0.20 $0.25 $0.17 $0.18 $0.18 38,721
2021-01-15 $0.24 $0.24 $0.22 $0.22 $0.22 2,171
2021-01-14 $0.23 $0.23 $0.23 $0.23 $0.23 29
2021-01-13 $0.22 $0.25 $0.22 $0.23 $0.23 26,719
2021-01-12 $0.15 $0.25 $0.15 $0.24 $0.24 34,207
2021-01-11 $0.24 $0.24 $0.17 $0.24 $0.24 39,019
2021-01-08 $0.23 $0.24 $0.22 $0.24 $0.24 10,495
2021-01-07 $0.21 $0.24 $0.21 $0.24 $0.24 4,624
2021-01-06 $0.22 $0.22 $0.17 $0.21 $0.21 48,406
2021-01-05 $0.23 $0.26 $0.21 $0.21 $0.21 11,868
2021-01-04 $0.21 $0.21 $0.21 $0.21 $0.21 11,757
2020-12-31 $0.16 $0.21 $0.16 $0.21 $0.21 22,905
2020-12-30 $0.20 $0.21 $0.15 $0.18 $0.18 20,458
2020-12-29 $0.23 $0.23 $0.20 $0.20 $0.20 29,123
2020-12-28 $0.22 $0.26 $0.22 $0.24 $0.24 31,885
2020-12-24 $0.22 $0.23 $0.21 $0.22 $0.22 27,868
2020-12-23 $0.22 $0.23 $0.22 $0.22 $0.22 9,707
2020-12-22 $0.22 $0.23 $0.22 $0.22 $0.22 5,246
2020-12-21 $0.23 $0.23 $0.22 $0.23 $0.23 979
2020-12-18 $0.23 $0.24 $0.22 $0.24 $0.24 14,813
2020-12-17 $0.24 $0.24 $0.23 $0.23 $0.23 12,722
2020-12-16 $0.23 $0.24 $0.23 $0.23 $0.23 5,056
2020-12-15 $0.23 $0.25 $0.23 $0.23 $0.23 5,056
2020-12-14 $0.23 $0.23 $0.23 $0.23 $0.23 620
2020-12-11 $0.24 $0.26 $0.23 $0.23 $0.23 8,319
2020-12-10 $0.25 $0.26 $0.24 $0.24 $0.24 24,020
2020-12-09 $0.25 $0.25 $0.24 $0.25 $0.25 17,350
2020-12-08 $0.23 $0.26 $0.23 $0.24 $0.24 11,654
2020-12-07 $0.23 $0.26 $0.23 $0.26 $0.26 4,521
2020-12-04 $0.24 $0.27 $0.24 $0.24 $0.24 3,944
2020-12-03 $0.30 $0.30 $0.24 $0.26 $0.26 10,475
2020-12-02 $0.22 $0.30 $0.22 $0.30 $0.30 8,499
2020-12-01 $0.30 $0.30 $0.30 $0.30 $0.30 2,129
2020-11-30 $0.27 $0.27 $0.25 $0.25 $0.25 19,082
2020-11-27 $0.25 $0.25 $0.25 $0.25 $0.25 1,636
2020-11-25 $0.23 $0.25 $0.21 $0.21 $0.21 10,234
2020-11-24 $0.28 $0.30 $0.27 $0.28 $0.28 11,227
2020-11-23 $0.28 $0.29 $0.26 $0.27 $0.27 13,022
2020-11-20 $0.27 $0.30 $0.26 $0.27 $0.27 19,343
2020-11-19 $0.23 $0.30 $0.23 $0.29 $0.29 21,673
2020-11-18 $0.28 $0.28 $0.23 $0.23 $0.23 2,937
2020-11-17 $0.24 $0.25 $0.21 $0.21 $0.21 3,804
2020-11-16 $0.22 $0.30 $0.20 $0.24 $0.24 1,335
2020-11-13 $0.24 $0.26 $0.24 $0.25 $0.25 4,516
2020-11-12 $0.30 $0.30 $0.22 $0.24 $0.24 17,267
2020-11-11 $0.20 $0.20 $0.20 $0.20 $0.20 130
2020-11-10 $0.28 $0.28 $0.28 $0.28 $0.28 4,690
2020-11-09 $0.26 $0.30 $0.26 $0.30 $0.30 11,649
2020-11-06 $0.20 $0.31 $0.20 $0.29 $0.29 14,503
2020-11-05 $0.25 $0.28 $0.25 $0.28 $0.28 739
2020-11-04 $0.25 $0.30 $0.24 $0.25 $0.25 38,541
2020-11-03 $0.23 $0.25 $0.20 $0.25 $0.25 23,528
2020-11-02 $0.26 $0.26 $0.26 $0.26 $0.26 3,270
2020-10-30 $0.23 $0.25 $0.23 $0.25 $0.25 4,276
2020-10-29 $0.28 $0.28 $0.23 $0.23 $0.23 1,494
2020-10-28 $0.23 $0.28 $0.23 $0.23 $0.23 5,794
2020-10-27 $0.27 $0.27 $0.21 $0.21 $0.21 360
2020-10-26 $0.21 $0.24 $0.21 $0.24 $0.24 1,044
2020-10-23 $0.28 $0.28 $0.20 $0.23 $0.23 21,304
2020-10-22 $0.25 $0.28 $0.20 $0.28 $0.28 10,806
2020-10-21 $0.26 $0.27 $0.20 $0.24 $0.24 17,722
2020-10-20 $0.23 $0.28 $0.23 $0.28 $0.28 19,314
2020-10-19 $0.23 $0.23 $0.20 $0.23 $0.23 37,330
2020-10-16 $0.23 $0.23 $0.23 $0.23 $0.23 3,962
2020-10-15 $0.25 $0.25 $0.23 $0.23 $0.23 1,000
2020-10-14 $0.27 $0.28 $0.26 $0.26 $0.26 10,369
2020-10-13 $0.25 $0.28 $0.25 $0.27 $0.27 1,527
2020-10-12 $0.26 $0.26 $0.26 $0.26 $0.26 1,750
2020-10-09 $0.22 $0.28 $0.22 $0.22 $0.22 1,422
2020-10-08 $0.25 $0.25 $0.25 $0.25 $0.25 755
2020-10-07 $0.28 $0.28 $0.25 $0.25 $0.25 1,860
2020-10-06 $0.24 $0.26 $0.24 $0.26 $0.26 1,328
2020-10-05 $0.22 $0.28 $0.22 $0.24 $0.24 11,850
2020-10-02 $0.27 $0.29 $0.22 $0.24 $0.24 1,850
2020-10-01 $0.28 $0.29 $0.24 $0.25 $0.25 8,925
2020-09-30 $0.24 $0.26 $0.22 $0.25 $0.25 24,159
2020-09-29 $0.27 $0.27 $0.27 $0.27 $0.27 656
2020-09-28 $0.25 $0.29 $0.24 $0.27 $0.27 5,684
2020-09-25 $0.27 $0.27 $0.27 $0.27 $0.27 500
2020-09-24 $0.27 $0.29 $0.25 $0.25 $0.25 9,348
2020-09-23 $0.29 $0.29 $0.24 $0.27 $0.27 1,704
2020-09-22 $0.28 $0.29 $0.28 $0.29 $0.29 2,815
2020-09-21 $0.25 $0.27 $0.25 $0.26 $0.26 19,251
2020-09-18 $0.24 $0.24 $0.24 $0.24 $0.24 2,520
2020-09-17 $0.26 $0.26 $0.24 $0.25 $0.25 18,407
2020-09-16 $0.26 $0.26 $0.26 $0.26 $0.26 3,605
2020-09-15 $0.26 $0.26 $0.26 $0.26 $0.26 520
2020-09-14 $0.26 $0.26 $0.26 $0.26 $0.26 1,379
2020-09-11 $0.27 $0.27 $0.26 $0.26 $0.26 4,429
2020-09-10 $0.27 $0.28 $0.27 $0.27 $0.27 5,755
2020-09-09 $0.28 $0.28 $0.24 $0.24 $0.24 1,705
2020-09-08 $0.29 $0.29 $0.28 $0.28 $0.28 8,217
2020-09-04 $0.27 $0.29 $0.27 $0.28 $0.28 995
2020-09-03 $0.26 $0.28 $0.26 $0.28 $0.28 23,208
2020-09-02 $0.24 $0.28 $0.24 $0.28 $0.28 4,150
2020-09-01 $0.29 $0.29 $0.25 $0.27 $0.27 13,029
2020-08-31 $0.25 $0.28 $0.25 $0.26 $0.26 25,605
2020-08-28 $0.27 $0.27 $0.24 $0.24 $0.24 15,754
2020-08-27 $0.29 $0.29 $0.24 $0.24 $0.24 2,440
2020-08-26 $0.29 $0.29 $0.24 $0.29 $0.29 6,370
2020-08-25 $0.28 $0.28 $0.24 $0.24 $0.24 6,095
2020-08-24 $0.24 $0.29 $0.24 $0.26 $0.26 4,967
2020-08-21 $0.24 $0.29 $0.24 $0.29 $0.29 5,086
2020-08-20 $0.29 $0.29 $0.22 $0.24 $0.24 6,185
2020-08-19 $0.25 $0.29 $0.25 $0.29 $0.29 8,981
2020-08-18 $0.29 $0.29 $0.24 $0.25 $0.25 1,257
2020-08-17 $0.25 $0.30 $0.25 $0.29 $0.29 3,600
2020-08-14 $0.28 $0.29 $0.25 $0.29 $0.29 2,082
2020-08-13 $0.26 $0.29 $0.25 $0.29 $0.29 18,012
2020-08-12 $0.26 $0.30 $0.26 $0.26 $0.26 4,257
2020-08-11 $0.30 $0.31 $0.25 $0.25 $0.25 24,461
2020-08-10 $0.28 $0.30 $0.26 $0.30 $0.30 2,865
2020-08-07 $0.30 $0.30 $0.26 $0.26 $0.26 6,302
2020-08-06 $0.30 $0.30 $0.27 $0.27 $0.27 3,366
2020-08-05 $0.20 $0.28 $0.20 $0.28 $0.28 3,560
2020-08-04 $0.26 $0.26 $0.22 $0.22 $0.22 15,105
2020-08-03 $0.25 $0.28 $0.25 $0.26 $0.26 10,499
2020-07-31 $0.28 $0.28 $0.27 $0.27 $0.27 2,463
2020-07-30 $0.29 $0.29 $0.28 $0.29 $0.29 14,325
2020-07-29 $0.32 $0.32 $0.28 $0.29 $0.29 18,630
2020-07-28 $0.32 $0.32 $0.29 $0.31 $0.31 9,152
2020-07-27 $0.28 $0.29 $0.28 $0.29 $0.29 3,685
2020-07-24 $0.30 $0.30 $0.30 $0.30 $0.30 1,826
2020-07-23 $0.29 $0.31 $0.28 $0.30 $0.30 5,190
2020-07-22 $0.30 $0.32 $0.30 $0.30 $0.30 599
2020-07-21 $0.30 $0.32 $0.30 $0.32 $0.32 9,325
2020-07-20 $0.30 $0.30 $0.28 $0.28 $0.28 5,300
2020-07-17 $0.29 $0.31 $0.28 $0.31 $0.31 46,000
2020-07-16 $0.31 $0.31 $0.29 $0.31 $0.31 3,700
2020-07-15 $0.31 $0.33 $0.29 $0.31 $0.31 7,000
2020-07-14 $0.33 $0.33 $0.30 $0.30 $0.30 7,000
2020-07-13 $0.30 $0.34 $0.29 $0.30 $0.30 11,500
2020-07-10 $0.29 $0.35 $0.29 $0.32 $0.32 370
2020-07-09 $0.35 $0.35 $0.29 $0.35 $0.35 1,500
2020-07-08 $0.35 $0.35 $0.35 $0.35 $0.35 1,100
2020-07-07 $0.37 $0.37 $0.28 $0.29 $0.29 17,300
2020-07-06 $0.34 $0.34 $0.28 $0.28 $0.28 1,200
2020-07-02 $0.28 $0.35 $0.28 $0.32 $0.32 3,600
2020-07-01 $0.35 $0.35 $0.35 $0.35 $0.35 15,100
2020-06-30 $0.35 $0.35 $0.35 $0.35 $0.35 1,600
2020-06-29 $0.33 $0.35 $0.30 $0.35 $0.35 17,667
2020-06-26 $0.34 $0.34 $0.30 $0.32 $0.32 1,911
2020-06-25 $0.30 $0.35 $0.30 $0.34 $0.34 8,183
2020-06-24 $0.30 $0.34 $0.30 $0.30 $0.30 2,583
2020-06-23 $0.30 $0.34 $0.30 $0.30 $0.30 2,364
2020-06-22 $0.30 $0.30 $0.30 $0.30 $0.30 4,208
2020-06-19 $0.31 $0.34 $0.31 $0.34 $0.34 8,105
2020-06-18 $0.30 $0.30 $0.30 $0.30 $0.30 1,222
2020-06-17 $0.32 $0.34 $0.30 $0.31 $0.31 7,038
2020-06-16 $0.34 $0.34 $0.30 $0.30 $0.30 4,676
2020-06-15 $0.33 $0.34 $0.33 $0.33 $0.33 5,440
2020-06-12 $0.31 $0.34 $0.28 $0.33 $0.33 27,419
2020-06-11 $0.31 $0.34 $0.31 $0.34 $0.34 3,640
2020-06-10 $0.34 $0.34 $0.34 $0.34 $0.34 214
2020-06-09 $0.30 $0.31 $0.30 $0.31 $0.31 2,506
2020-06-08 $0.31 $0.33 $0.31 $0.33 $0.33 547
2020-06-05 $0.34 $0.34 $0.30 $0.32 $0.32 11,799
2020-06-04 $0.31 $0.35 $0.31 $0.31 $0.31 485
2020-06-03 $0.30 $0.35 $0.30 $0.32 $0.32 21,641
2020-06-02 $0.31 $0.35 $0.31 $0.32 $0.32 6,206
2020-06-01 $0.30 $0.39 $0.30 $0.33 $0.33 24,175
2020-05-29 $0.29 $0.39 $0.29 $0.38 $0.38 7,509
2020-05-28 $0.35 $0.35 $0.31 $0.31 $0.31 5,196
2020-05-27 $0.32 $0.33 $0.29 $0.31 $0.31 10,110
2020-05-26 $0.35 $0.35 $0.33 $0.33 $0.33 13,749
2020-05-22 $0.40 $0.40 $0.20 $0.36 $0.36 92,740
2020-05-21 $0.37 $0.40 $0.30 $0.30 $0.30 16,103
2020-05-20 $0.33 $0.37 $0.33 $0.33 $0.33 3,063
2020-05-19 $0.32 $0.33 $0.32 $0.33 $0.33 600
2020-05-18 $0.33 $0.33 $0.33 $0.33 $0.33 802
2020-05-15 $0.40 $0.40 $0.28 $0.32 $0.32 13,572
2020-05-14 $0.29 $0.35 $0.29 $0.35 $0.35 941
2020-05-13 $0.40 $0.40 $0.30 $0.33 $0.33 2,849
2020-05-12 $0.40 $0.40 $0.30 $0.31 $0.31 14,034
2020-05-11 $0.40 $0.40 $0.31 $0.31 $0.31 4,300
2020-05-08 $0.36 $0.40 $0.30 $0.30 $0.30 17,990
2020-05-07 $0.29 $0.40 $0.29 $0.40 $0.40 12,455
2020-05-06 $0.35 $0.39 $0.28 $0.39 $0.39 19,644
2020-05-05 $0.33 $0.36 $0.33 $0.36 $0.36 20,549
2020-05-04 $0.36 $0.36 $0.31 $0.32 $0.32 17,502
2020-05-01 $0.36 $0.36 $0.26 $0.32 $0.32 1,314
2020-04-30 $0.32 $0.36 $0.26 $0.34 $0.34 46,062
2020-04-29 $0.20 $0.32 $0.20 $0.27 $0.27 4,570
2020-04-28 $0.32 $0.32 $0.25 $0.32 $0.32 5,904
2020-04-27 $0.29 $0.33 $0.25 $0.26 $0.26 16,137
2020-04-24 $0.25 $0.30 $0.25 $0.28 $0.28 2,100
2020-04-23 $0.25 $0.29 $0.21 $0.25 $0.25 10,593
2020-04-22 $0.30 $0.33 $0.14 $0.30 $0.30 30,578
2020-04-21 $0.30 $0.30 $0.24 $0.27 $0.27 4,064
2020-04-20 $0.24 $0.30 $0.24 $0.30 $0.30 5,158
2020-04-17 $0.22 $0.33 $0.14 $0.23 $0.23 159,239
2020-04-16 $0.32 $0.32 $0.14 $0.14 $0.14 8,002
2020-04-15 $0.32 $0.32 $0.25 $0.32 $0.32 9,597
2020-04-14 $0.28 $0.32 $0.24 $0.32 $0.32 15,869
2020-04-13 $0.30 $0.30 $0.28 $0.28 $0.28 2,347
2020-04-09 $0.15 $0.31 $0.15 $0.30 $0.30 4,022
2020-04-08 $0.29 $0.29 $0.29 $0.29 $0.29 201
2020-04-07 $0.30 $0.30 $0.21 $0.29 $0.29 5,876
2020-04-06 $0.30 $0.30 $0.28 $0.28 $0.28 2,145
2020-04-03 $0.30 $0.30 $0.30 $0.30 $0.30 2,735
2020-04-02 $0.25 $0.32 $0.25 $0.28 $0.28 7,600
2020-04-01 $0.32 $0.32 $0.26 $0.26 $0.26 600
2020-03-31 $0.31 $0.31 $0.28 $0.28 $0.28 3,582
2020-03-30 $0.28 $0.31 $0.28 $0.31 $0.31 12,347
2020-03-27 $0.25 $0.27 $0.22 $0.22 $0.22 12,394
2020-03-26 $0.25 $0.28 $0.25 $0.28 $0.28 4,595
2020-03-25 $0.28 $0.28 $0.25 $0.28 $0.28 2,500
2020-03-24 $0.22 $0.35 $0.20 $0.28 $0.28 17,840
2020-03-23 $0.20 $0.23 $0.20 $0.23 $0.23 1,070
2020-03-20 $0.28 $0.28 $0.14 $0.23 $0.23 15,720
2020-03-19 $0.22 $0.30 $0.21 $0.27 $0.27 14,825
2020-03-18 $0.26 $0.27 $0.18 $0.23 $0.23 14,545
2020-03-17 $0.25 $0.28 $0.25 $0.27 $0.27 18,350
2020-03-16 $0.38 $0.38 $0.31 $0.31 $0.31 5,897
2020-03-13 $0.30 $0.31 $0.30 $0.31 $0.31 578
2020-03-12 $0.29 $0.30 $0.24 $0.24 $0.24 19,764
2020-03-11 $0.40 $0.40 $0.21 $0.34 $0.34 9,660
2020-03-10 $0.45 $0.45 $0.20 $0.40 $0.40 6,452
2020-03-09 $0.27 $0.29 $0.12 $0.25 $0.25 40,089
2020-03-06 $0.28 $0.28 $0.28 $0.28 $0.28 19,787
2020-03-05 $0.28 $0.32 $0.28 $0.32 $0.32 3,693
2020-03-04 $0.32 $0.32 $0.28 $0.32 $0.32 1,328
2020-03-03 $0.28 $0.32 $0.28 $0.32 $0.32 3,434
2020-03-02 $0.28 $0.28 $0.28 $0.28 $0.28 7,044
2020-02-28 $0.28 $0.28 $0.28 $0.28 $0.28 0
2020-02-27 $0.28 $0.28 $0.28 $0.28 $0.28 2,951
2020-02-26 $0.28 $0.31 $0.28 $0.30 $0.30 6,575
2020-02-25 $0.29 $0.33 $0.29 $0.33 $0.33 2,386
2020-02-24 $0.30 $0.34 $0.28 $0.34 $0.34 12,550
2020-02-21 $0.41 $0.41 $0.33 $0.33 $0.33 1,100
2020-02-20 $0.30 $0.30 $0.30 $0.30 $0.30 2,000
2020-02-19 $0.30 $0.30 $0.28 $0.30 $0.30 68,350
2020-02-18 $0.33 $0.35 $0.27 $0.28 $0.28 19,997
2020-02-14 $0.33 $0.33 $0.33 $0.33 $0.33 32
2020-02-13 $0.33 $0.33 $0.33 $0.33 $0.33 40
2020-02-12 $0.33 $0.33 $0.33 $0.33 $0.33 2,221
2020-02-11 $0.28 $0.28 $0.28 $0.28 $0.28 0
2020-02-10 $0.28 $0.28 $0.28 $0.28 $0.28 626
2020-02-07 $0.28 $0.28 $0.28 $0.28 $0.28 805
2020-02-06 $0.33 $0.33 $0.33 $0.33 $0.33 2,740
2020-02-05 $0.28 $0.28 $0.28 $0.28 $0.28 6,712
2020-02-04 $0.28 $0.28 $0.28 $0.28 $0.28 349
2020-02-03 $0.34 $0.34 $0.28 $0.29 $0.29 3,150
2020-01-31 $0.44 $0.44 $0.34 $0.34 $0.34 11,239
2020-01-30 $0.34 $0.34 $0.34 $0.34 $0.34 35
2020-01-29 $0.33 $0.34 $0.33 $0.34 $0.34 609
2020-01-28 $0.28 $0.28 $0.28 $0.28 $0.28 2,275
2020-01-27 $0.40 $0.40 $0.27 $0.27 $0.27 804
2020-01-24 $0.25 $0.40 $0.25 $0.40 $0.40 1,050
2020-01-23 $0.40 $0.40 $0.33 $0.33 $0.33 3,950
2020-01-22 $0.25 $0.40 $0.25 $0.26 $0.26 26,980
2020-01-21 $0.45 $0.45 $0.41 $0.41 $0.41 3,006
2020-01-17 $0.31 $0.43 $0.31 $0.43 $0.43 651
2020-01-16 $0.33 $0.35 $0.33 $0.35 $0.35 2,590
2020-01-15 $0.35 $0.35 $0.35 $0.35 $0.35 210
2020-01-14 $0.32 $0.47 $0.32 $0.35 $0.35 42,300
2020-01-13 $0.32 $0.32 $0.32 $0.32 $0.32 31,061
2020-01-10 $0.32 $0.32 $0.24 $0.32 $0.32 2,783
2020-01-09 $0.24 $0.36 $0.24 $0.32 $0.32 8,300
2020-01-08 $0.26 $0.26 $0.24 $0.24 $0.24 1,485
2020-01-07 $0.24 $0.24 $0.24 $0.24 $0.24 5,179
2020-01-06 $0.25 $0.28 $0.24 $0.28 $0.28 7,434
2020-01-03 $0.28 $0.28 $0.27 $0.28 $0.28 7,547
2020-01-02 $0.28 $0.28 $0.26 $0.28 $0.28 8,910
2019-12-31 $0.21 $0.26 $0.20 $0.23 $0.23 24,478
2019-12-30 $0.20 $0.26 $0.20 $0.23 $0.23 5,089
2019-12-27 $0.23 $0.23 $0.23 $0.23 $0.23 1,256
2019-12-26 $0.23 $0.28 $0.23 $0.23 $0.23 10,245
2019-12-24 $0.27 $0.27 $0.25 $0.25 $0.25 24,720
2019-12-23 $0.28 $0.28 $0.26 $0.26 $0.26 2,839
2019-12-20 $0.25 $0.28 $0.25 $0.26 $0.26 27,974
2019-12-19 $0.23 $0.29 $0.23 $0.25 $0.25 16,322
2019-12-18 $0.29 $0.29 $0.25 $0.25 $0.25 73,314
2019-12-17 $0.30 $0.31 $0.30 $0.31 $0.31 3,500
2019-12-16 $0.30 $0.32 $0.30 $0.32 $0.32 1,175
2019-12-13 $0.29 $0.29 $0.29 $0.29 $0.29 76
2019-12-12 $0.30 $0.33 $0.29 $0.29 $0.29 9,377
2019-12-11 $0.30 $0.30 $0.30 $0.30 $0.30 70
2019-12-10 $0.33 $0.33 $0.30 $0.30 $0.30 15,000
2019-12-09 $0.35 $0.36 $0.29 $0.29 $0.29 11,346
2019-12-06 $0.40 $0.40 $0.29 $0.33 $0.33 51,835
2019-12-05 $0.35 $0.35 $0.35 $0.35 $0.35 2,054
2019-12-04 $0.31 $0.41 $0.29 $0.35 $0.35 11,200
2019-12-03 $0.32 $0.32 $0.32 $0.32 $0.32 100
2019-12-02 $0.41 $0.41 $0.41 $0.41 $0.41 305
2019-11-29 $0.40 $0.40 $0.37 $0.38 $0.38 6,350
2019-11-27 $0.45 $0.45 $0.29 $0.44 $0.44 23,543
2019-11-26 $0.42 $0.45 $0.40 $0.45 $0.45 12,168
2019-11-25 $0.35 $0.41 $0.35 $0.41 $0.41 800
2019-11-22 $0.39 $0.51 $0.39 $0.40 $0.40 4,600
2019-11-21 $0.39 $0.51 $0.39 $0.40 $0.40 1,869
2019-11-20 $0.39 $0.39 $0.39 $0.39 $0.39 26,246
2019-11-19 $0.38 $0.39 $0.35 $0.39 $0.39 15,364
2019-11-18 $0.45 $0.45 $0.37 $0.39 $0.39 13,685
2019-11-15 $0.45 $0.45 $0.45 $0.45 $0.45 0
2019-11-14 $0.40 $0.45 $0.40 $0.45 $0.45 1,461
2019-11-13 $0.41 $0.59 $0.41 $0.42 $0.42 2,700
2019-11-12 $0.45 $0.45 $0.40 $0.40 $0.40 527
2019-11-11 $0.45 $0.45 $0.45 $0.45 $0.45 7,900
2019-11-08 $0.51 $0.63 $0.40 $0.41 $0.41 33,384
2019-11-07 $0.51 $0.51 $0.37 $0.37 $0.37 10,465
2019-11-06 $0.29 $0.51 $0.29 $0.45 $0.45 1,182
2019-11-05 $0.38 $0.47 $0.38 $0.38 $0.38 13,540
2019-11-04 $0.37 $0.37 $0.37 $0.37 $0.37 255
2019-11-01 $0.29 $0.37 $0.29 $0.37 $0.37 1,040
2019-10-31 $0.35 $0.37 $0.35 $0.36 $0.36 11,851
2019-10-30 $0.32 $0.35 $0.32 $0.35 $0.35 4,110
2019-10-29 $0.35 $0.35 $0.34 $0.34 $0.34 476
2019-10-28 $0.33 $0.34 $0.33 $0.33 $0.33 4,623
2019-10-25 $0.32 $0.35 $0.32 $0.33 $0.33 6,748
2019-10-24 $0.34 $0.35 $0.32 $0.32 $0.32 639
2019-10-23 $0.34 $0.34 $0.34 $0.34 $0.34 30
2019-10-22 $0.34 $0.34 $0.34 $0.34 $0.34 153
2019-10-21 $0.32 $0.34 $0.32 $0.34 $0.34 700
2019-10-18 $0.29 $0.35 $0.29 $0.35 $0.35 3,065
2019-10-17 $0.29 $0.34 $0.29 $0.34 $0.34 11,585
2019-10-16 $0.34 $0.34 $0.29 $0.29 $0.29 700
2019-10-15 $0.34 $0.34 $0.30 $0.31 $0.31 4,845
2019-10-14 $0.29 $0.34 $0.29 $0.32 $0.32 3,037
2019-10-11 $0.34 $0.34 $0.30 $0.30 $0.30 11,138
2019-10-10 $0.42 $0.42 $0.29 $0.30 $0.30 59,581
2019-10-09 $0.31 $0.38 $0.31 $0.36 $0.36 2,985
2019-10-08 $0.39 $0.39 $0.37 $0.37 $0.37 10,780
2019-10-07 $0.37 $0.37 $0.37 $0.37 $0.37 273
2019-10-04 $0.37 $0.37 $0.33 $0.37 $0.37 8,730
2019-10-03 $0.39 $0.39 $0.37 $0.37 $0.37 1,250
2019-10-02 $0.35 $0.35 $0.35 $0.35 $0.35 1,300
2019-10-01 $0.30 $0.30 $0.30 $0.30 $0.30 0
2019-09-30 $0.30 $0.30 $0.30 $0.30 $0.30 213
2019-09-27 $0.38 $0.38 $0.35 $0.35 $0.35 7,720
2019-09-26 $0.35 $0.35 $0.35 $0.35 $0.35 0
2019-09-25 $0.36 $0.36 $0.35 $0.35 $0.35 3,050
2019-09-24 $0.31 $0.36 $0.31 $0.35 $0.35 2,490
2019-09-23 $0.38 $0.38 $0.31 $0.36 $0.36 6,472
2019-09-20 $0.34 $0.34 $0.34 $0.34 $0.34 0
2019-09-19 $0.34 $0.34 $0.34 $0.34 $0.34 1,501
2019-09-18 $0.35 $0.35 $0.31 $0.34 $0.34 8,149
2019-09-17 $0.27 $0.36 $0.27 $0.36 $0.36 671
2019-09-16 $0.34 $0.34 $0.34 $0.34 $0.34 2,520
2019-09-13 $0.27 $0.31 $0.27 $0.31 $0.31 1,730
2019-09-12 $0.27 $0.27 $0.27 $0.27 $0.27 340
2019-09-11 $0.31 $0.31 $0.30 $0.30 $0.30 2,900
2019-09-10 $0.31 $0.31 $0.31 $0.31 $0.31 330
2019-09-09 $0.31 $0.36 $0.31 $0.31 $0.31 8,355
2019-09-06 $0.45 $0.45 $0.31 $0.35 $0.35 49,489
2019-09-05 $0.29 $0.33 $0.28 $0.33 $0.33 6,634
2019-09-04 $0.27 $0.27 $0.27 $0.27 $0.27 1,000
2019-09-03 $0.26 $0.26 $0.26 $0.26 $0.26 0
2019-08-30 $0.26 $0.26 $0.26 $0.26 $0.26 440
2019-08-29 $0.25 $0.25 $0.25 $0.25 $0.25 0
2019-08-28 $0.25 $0.25 $0.25 $0.25 $0.25 725
2019-08-27 $0.25 $0.27 $0.25 $0.27 $0.27 1,985
2019-08-26 $0.27 $0.27 $0.23 $0.23 $0.23 3,017
2019-08-23 $0.23 $0.23 $0.23 $0.23 $0.23 2,100
2019-08-22 $0.23 $0.26 $0.23 $0.26 $0.26 3,346
2019-08-21 $0.23 $0.23 $0.23 $0.23 $0.23 310
2019-08-20 $0.23 $0.23 $0.23 $0.23 $0.23 1,051
2019-08-19 $0.23 $0.28 $0.23 $0.23 $0.23 2,492
2019-08-16 $0.27 $0.27 $0.23 $0.23 $0.23 3,336
2019-08-15 $0.23 $0.23 $0.23 $0.23 $0.23 164
2019-08-14 $0.24 $0.24 $0.23 $0.23 $0.23 6,928
2019-08-13 $0.25 $0.25 $0.24 $0.24 $0.24 1,657
2019-08-12 $0.24 $0.26 $0.24 $0.26 $0.26 10,202
2019-08-09 $0.25 $0.25 $0.24 $0.25 $0.25 14,676
2019-08-08 $0.25 $0.26 $0.24 $0.26 $0.26 7,512
2019-08-07 $0.23 $0.25 $0.23 $0.25 $0.25 2,855
2019-08-06 $0.23 $0.25 $0.23 $0.24 $0.24 708
2019-08-05 $0.23 $0.27 $0.23 $0.25 $0.25 100
2019-08-02 $0.25 $0.25 $0.25 $0.25 $0.25 80
2019-08-01 $0.23 $0.27 $0.23 $0.25 $0.25 5,405
2019-07-31 $0.26 $0.26 $0.25 $0.25 $0.25 6,217
2019-07-30 $0.23 $0.23 $0.23 $0.23 $0.23 12,132
2019-07-29 $0.15 $0.23 $0.15 $0.23 $0.23 1,200
2019-07-26 $0.23 $0.25 $0.23 $0.24 $0.24 6,864
2019-07-25 $0.23 $0.25 $0.20 $0.25 $0.25 17,155
2019-07-24 $0.22 $0.23 $0.20 $0.20 $0.20 13,263
2019-07-23 $0.20 $0.20 $0.20 $0.20 $0.20 420
2019-07-22 $0.20 $0.21 $0.20 $0.20 $0.20 32,978
2019-07-19 $0.15 $0.21 $0.15 $0.21 $0.21 2,452
2019-07-18 $0.19 $0.19 $0.14 $0.14 $0.14 24,620
2019-07-17 $0.19 $0.19 $0.19 $0.19 $0.19 910
2019-07-16 $0.20 $0.20 $0.20 $0.20 $0.20 212
2019-07-15 $0.20 $0.20 $0.20 $0.20 $0.20 0
2019-07-12 $0.20 $0.20 $0.20 $0.20 $0.20 2,635
2019-07-11 $0.23 $0.23 $0.23 $0.23 $0.23 100
2019-07-10 $0.27 $0.27 $0.20 $0.20 $0.20 5,277
2019-07-09 $0.21 $0.21 $0.21 $0.21 $0.21 4,040
2019-07-08 $0.26 $0.26 $0.23 $0.23 $0.23 13,918
2019-07-05 $0.27 $0.27 $0.25 $0.27 $0.27 12,227
2019-07-03 $0.22 $0.27 $0.21 $0.27 $0.27 29,995
2019-07-02 $0.16 $0.22 $0.16 $0.22 $0.22 1,944
2019-07-01 $0.14 $0.14 $0.14 $0.14 $0.14 0
2019-06-28 $0.14 $0.14 $0.14 $0.14 $0.14 120
2019-06-27 $0.14 $0.14 $0.14 $0.14 $0.14 1,410
2019-06-26 $0.14 $0.14 $0.14 $0.14 $0.14 6,200
2019-06-25 $0.18 $0.18 $0.18 $0.18 $0.18 1,192
2019-06-24 $0.15 $0.15 $0.14 $0.14 $0.14 2,347
2019-06-21 $0.16 $0.19 $0.15 $0.15 $0.15 3,070
2019-06-20 $0.19 $0.19 $0.19 $0.19 $0.19 600
2019-06-19 $0.18 $0.21 $0.13 $0.15 $0.15 7,661
2019-06-18 $0.20 $0.20 $0.20 $0.20 $0.20 2,750
2019-06-17 $0.14 $0.14 $0.14 $0.14 $0.14 2,456
2019-06-14 $0.18 $0.18 $0.18 $0.18 $0.18 0
2019-06-13 $0.18 $0.23 $0.18 $0.18 $0.18 10,682
2019-06-12 $0.18 $0.19 $0.18 $0.18 $0.18 17,604
2019-06-11 $0.20 $0.20 $0.20 $0.20 $0.20 60
2019-06-07 $0.20 $0.20 $0.20 $0.20 $0.20 2,000
2019-06-06 $0.19 $0.19 $0.19 $0.19 $0.19 21
2019-06-05 $0.19 $0.19 $0.19 $0.19 $0.19 1,051
2019-06-04 $0.23 $0.28 $0.14 $0.14 $0.14 1,920
2019-06-03 $0.14 $0.26 $0.14 $0.26 $0.26 6,100
2019-05-31 $0.27 $0.27 $0.27 $0.27 $0.27 0
2019-05-30 $0.27 $0.27 $0.27 $0.27 $0.27 31
2019-05-29 $0.27 $0.27 $0.27 $0.27 $0.27 40
2019-05-28 $0.14 $0.27 $0.14 $0.27 $0.27 4,100
2019-05-24 $0.23 $0.23 $0.23 $0.23 $0.23 37
2019-05-23 $0.23 $0.23 $0.23 $0.23 $0.23 0
2019-05-22 $0.23 $0.23 $0.23 $0.23 $0.23 2,525
2019-05-21 $0.15 $0.25 $0.13 $0.25 $0.25 4,050
2019-05-20 $0.18 $0.22 $0.18 $0.22 $0.22 2,723
2019-05-17 $0.20 $0.20 $0.20 $0.20 $0.20 1,000
2019-05-16 $0.18 $0.18 $0.18 $0.18 $0.18 1,104
2019-05-15 $0.18 $0.18 $0.18 $0.18 $0.18 5,240
2019-05-14 $0.23 $0.23 $0.13 $0.18 $0.18 1,956
2019-05-13 $0.23 $0.23 $0.23 $0.23 $0.23 120
2019-05-10 $0.23 $0.23 $0.23 $0.23 $0.23 262
2019-05-09 $0.25 $0.25 $0.25 $0.25 $0.25 0
2019-05-08 $0.28 $0.28 $0.19 $0.25 $0.25 19,998
2019-05-07 $0.25 $0.28 $0.25 $0.28 $0.28 67,705
2019-05-06 $0.24 $0.24 $0.24 $0.24 $0.24 100
2019-05-03 $0.24 $0.24 $0.18 $0.24 $0.24 10,908
2019-05-02 $0.18 $0.18 $0.18 $0.18 $0.18 1,414
2019-05-01 $0.18 $0.18 $0.18 $0.18 $0.18 240
2019-04-30 $0.19 $0.19 $0.18 $0.18 $0.18 4,138
2019-04-29 $0.18 $0.18 $0.18 $0.18 $0.18 0
2019-04-26 $0.18 $0.26 $0.18 $0.18 $0.18 6,400
2019-04-25 $0.26 $0.26 $0.26 $0.26 $0.26 1,515
2019-04-24 $0.21 $0.22 $0.20 $0.22 $0.22 3,925
2019-04-23 $0.21 $0.21 $0.18 $0.18 $0.18 3,693
2019-04-22 $0.18 $0.18 $0.18 $0.18 $0.18 345
2019-04-18 $0.18 $0.18 $0.18 $0.18 $0.18 1,061
2019-04-17 $0.20 $0.20 $0.20 $0.20 $0.20 300
2019-04-16 $0.19 $0.20 $0.19 $0.19 $0.19 8,790
2019-04-15 $0.18 $0.18 $0.18 $0.18 $0.18 1,983
2019-04-12 $0.16 $0.20 $0.16 $0.18 $0.18 1,482
2019-04-11 $0.18 $0.18 $0.18 $0.18 $0.18 0
2019-04-10 $0.18 $0.18 $0.18 $0.18 $0.18 0
2019-04-09 $0.18 $0.18 $0.18 $0.18 $0.18 0
2019-04-08 $0.24 $0.24 $0.18 $0.18 $0.18 4,982
2019-04-05 $0.18 $0.21 $0.18 $0.21 $0.21 1,150
2019-04-04 $0.24 $0.24 $0.18 $0.21 $0.21 1,009
2019-04-03 $0.18 $0.18 $0.18 $0.18 $0.18 784
2019-04-02 $0.18 $0.18 $0.18 $0.18 $0.18 695
2019-04-01 $0.18 $0.18 $0.18 $0.18 $0.18 2,539
2019-03-29 $0.18 $0.24 $0.18 $0.18 $0.18 24,630
2019-03-28 $0.24 $0.24 $0.24 $0.24 $0.24 258
2019-03-27 $0.22 $0.22 $0.22 $0.22 $0.22 3
2019-03-26 $0.22 $0.22 $0.21 $0.22 $0.22 5,914
2019-03-25 $0.20 $0.24 $0.20 $0.24 $0.24 3,514
2019-03-22 $0.19 $0.24 $0.19 $0.24 $0.24 640
2019-03-21 $0.24 $0.24 $0.24 $0.24 $0.24 425
2019-03-20 $0.27 $0.27 $0.24 $0.24 $0.24 4,940
2019-03-19 $0.25 $0.27 $0.25 $0.27 $0.27 9,200
2019-03-18 $0.21 $0.23 $0.20 $0.23 $0.23 872
2019-03-15 $0.20 $0.22 $0.16 $0.20 $0.20 6,620
2019-03-14 $0.21 $0.23 $0.21 $0.23 $0.23 290
2019-03-13 $0.21 $0.21 $0.21 $0.21 $0.21 2,400
2019-03-12 $0.23 $0.23 $0.21 $0.21 $0.21 4,712
2019-03-11 $0.22 $0.24 $0.21 $0.21 $0.21 4,950
2019-03-08 $0.21 $0.21 $0.21 $0.21 $0.21 153
2019-03-07 $0.17 $0.21 $0.17 $0.21 $0.21 5,652
2019-03-06 $0.21 $0.27 $0.16 $0.27 $0.27 7,117
2019-03-05 $0.16 $0.16 $0.16 $0.16 $0.16 2,580
2019-03-04 $0.19 $0.19 $0.19 $0.19 $0.19 221
2019-03-01 $0.15 $0.27 $0.15 $0.16 $0.16 7,890
2019-02-28 $0.15 $0.20 $0.15 $0.20 $0.20 2,394
2019-02-27 $0.18 $0.29 $0.15 $0.17 $0.17 5,900
2019-02-26 $0.19 $0.21 $0.19 $0.21 $0.21 5,245
2019-02-25 $0.20 $0.20 $0.19 $0.20 $0.20 3,929
2019-02-22 $0.23 $0.23 $0.22 $0.22 $0.22 1,850
2019-02-21 $0.23 $0.23 $0.15 $0.23 $0.23 20,105
2019-02-20 $0.22 $0.22 $0.20 $0.20 $0.20 4,903
2019-02-19 $0.23 $0.23 $0.20 $0.20 $0.20 7,314
2019-02-15 $0.20 $0.23 $0.20 $0.21 $0.21 1,480
2019-02-14 $0.22 $0.22 $0.22 $0.22 $0.22 8
2019-02-13 $0.22 $0.22 $0.20 $0.22 $0.22 12,960
2019-02-12 $0.20 $0.22 $0.20 $0.20 $0.20 42,365
2019-02-11 $0.18 $0.20 $0.18 $0.20 $0.20 1,341
2019-02-08 $0.19 $0.21 $0.19 $0.21 $0.21 28,173
2019-02-07 $0.20 $0.21 $0.17 $0.21 $0.21 6,812
2019-02-06 $0.20 $0.20 $0.20 $0.20 $0.20 2,104
2019-02-05 $0.20 $0.20 $0.20 $0.20 $0.20 10,000
2019-02-04 $0.15 $0.20 $0.15 $0.20 $0.20 5,840
2019-02-01 $0.20 $0.20 $0.15 $0.15 $0.15 1,445
2019-01-31 $0.15 $0.20 $0.15 $0.20 $0.20 3,109
2019-01-30 $0.16 $0.18 $0.16 $0.16 $0.16 2,528
2019-01-29 $0.20 $0.20 $0.17 $0.17 $0.17 13,133
2019-01-28 $0.16 $0.20 $0.14 $0.17 $0.17 34,982
2019-01-25 $0.13 $0.20 $0.13 $0.20 $0.20 33,344
2019-01-24 $0.18 $0.18 $0.14 $0.14 $0.14 13,727
2019-01-23 $0.15 $0.15 $0.13 $0.14 $0.14 22,002
2019-01-22 $0.18 $0.18 $0.13 $0.13 $0.13 3,900
2019-01-18 $0.15 $0.16 $0.15 $0.16 $0.16 5,522
2019-01-17 $0.15 $0.15 $0.13 $0.13 $0.13 16,467
2019-01-16 $0.17 $0.18 $0.17 $0.18 $0.18 2,000
2019-01-15 $0.17 $0.18 $0.17 $0.17 $0.17 11,275
2019-01-14 $0.12 $0.18 $0.12 $0.18 $0.18 1,066
2019-01-11 $0.11 $0.18 $0.11 $0.18 $0.18 2,864
2019-01-10 $0.18 $0.18 $0.11 $0.14 $0.14 12,773
2019-01-09 $0.11 $0.15 $0.11 $0.14 $0.14 4,682
2019-01-08 $0.18 $0.18 $0.12 $0.12 $0.12 8,985
2019-01-07 $0.12 $0.12 $0.12 $0.12 $0.12 112
2019-01-04 $0.12 $0.12 $0.12 $0.12 $0.12 4,624
2019-01-03 $0.16 $0.16 $0.12 $0.12 $0.12 9,808
2019-01-02 $0.14 $0.14 $0.13 $0.14 $0.14 8,900
2018-12-31 $0.10 $0.14 $0.10 $0.11 $0.11 17,895
2018-12-28 $0.08 $0.14 $0.08 $0.10 $0.10 14,701
2018-12-27 $0.13 $0.14 $0.07 $0.07 $0.07 9,899
2018-12-26 $0.06 $0.13 $0.06 $0.12 $0.12 19,982
2018-12-24 $0.10 $0.10 $0.10 $0.10 $0.10 1,060
2018-12-21 $0.13 $0.13 $0.10 $0.10 $0.10 76,514
2018-12-20 $0.14 $0.14 $0.11 $0.12 $0.12 22,397
2018-12-19 $0.14 $0.14 $0.14 $0.14 $0.14 14,375
2018-12-18 $0.14 $0.18 $0.14 $0.14 $0.14 27,700
2018-12-17 $0.15 $0.15 $0.15 $0.15 $0.15 2,227
2018-12-14 $0.18 $0.18 $0.14 $0.16 $0.16 23,094
2018-12-13 $0.15 $0.18 $0.15 $0.15 $0.15 23,170
2018-12-12 $0.15 $0.15 $0.13 $0.15 $0.15 6,613
2018-12-11 $0.18 $0.18 $0.15 $0.15 $0.15 9,739
2018-12-10 $0.16 $0.18 $0.13 $0.15 $0.15 11,074
2018-12-07 $0.10 $0.22 $0.10 $0.22 $0.22 7,260
2018-12-06 $0.10 $0.22 $0.10 $0.17 $0.17 19,801
2018-12-04 $0.17 $0.18 $0.17 $0.18 $0.18 8,380
2018-12-03 $0.22 $0.22 $0.16 $0.16 $0.16 14,592
2018-11-30 $0.25 $0.25 $0.17 $0.22 $0.22 35,240
2018-11-29 $0.13 $0.17 $0.13 $0.17 $0.17 40,015
2018-11-28 $0.12 $0.17 $0.12 $0.16 $0.16 18,125
2018-11-27 $0.11 $0.14 $0.11 $0.13 $0.13 26,460
2018-11-26 $0.16 $0.16 $0.15 $0.15 $0.15 9,185
2018-11-23 $0.16 $0.16 $0.16 $0.16 $0.16 747
2018-11-21 $0.16 $0.16 $0.16 $0.16 $0.16 5,300
2018-11-20 $0.20 $0.20 $0.16 $0.17 $0.17 40,536
2018-11-19 $0.19 $0.20 $0.19 $0.20 $0.20 10,658
2018-11-16 $0.20 $0.23 $0.20 $0.23 $0.23 12,037
2018-11-15 $0.23 $0.23 $0.18 $0.20 $0.20 1,704
2018-11-14 $0.21 $0.21 $0.20 $0.20 $0.20 4,422
2018-11-13 $0.21 $0.21 $0.21 $0.21 $0.21 3,200
2018-11-12 $0.21 $0.21 $0.21 $0.21 $0.21 230
2018-11-09 $0.24 $0.24 $0.20 $0.21 $0.21 20,455
2018-11-08 $0.24 $0.24 $0.24 $0.24 $0.24 2,020
2018-11-07 $0.24 $0.24 $0.23 $0.23 $0.23 5,000
2018-11-06 $0.23 $0.23 $0.23 $0.23 $0.23 856
2018-11-05 $0.23 $0.23 $0.23 $0.23 $0.23 83
2018-11-02 $0.23 $0.23 $0.23 $0.23 $0.23 5,488
2018-11-01 $0.23 $0.23 $0.23 $0.23 $0.23 1,000
2018-10-31 $0.25 $0.26 $0.22 $0.22 $0.22 7,153
2018-10-30 $0.27 $0.27 $0.21 $0.25 $0.25 469
2018-10-29 $0.21 $0.27 $0.21 $0.27 $0.27 12,575
2018-10-26 $0.21 $0.21 $0.21 $0.21 $0.21 386
2018-10-25 $0.21 $0.29 $0.21 $0.25 $0.25 1,510
2018-10-24 $0.29 $0.30 $0.28 $0.29 $0.29 4,000
2018-10-23 $0.25 $0.28 $0.25 $0.28 $0.28 4,332
2018-10-22 $0.29 $0.29 $0.25 $0.29 $0.29 6,120
2018-10-19 $0.29 $0.29 $0.26 $0.29 $0.29 36,025
2018-10-18 $0.30 $0.30 $0.24 $0.26 $0.26 4,000
2018-10-17 $0.30 $0.30 $0.26 $0.26 $0.26 1,540
2018-10-16 $0.28 $0.28 $0.20 $0.28 $0.28 15,220
2018-10-15 $0.19 $0.20 $0.18 $0.20 $0.20 6,501
2018-10-12 $0.22 $0.22 $0.20 $0.22 $0.22 8,307
2018-10-11 $0.25 $0.30 $0.25 $0.29 $0.29 14,601
2018-10-10 $0.20 $0.20 $0.15 $0.15 $0.15 7,302
2018-10-09 $0.28 $0.28 $0.20 $0.24 $0.24 18,948
2018-10-08 $0.29 $0.34 $0.28 $0.28 $0.28 6,226
2018-10-05 $0.27 $0.28 $0.27 $0.28 $0.28 7,076
2018-10-04 $0.26 $0.29 $0.26 $0.26 $0.26 12,232
2018-10-03 $0.27 $0.28 $0.24 $0.28 $0.28 18,728
2018-10-02 $0.27 $0.27 $0.24 $0.24 $0.24 22,743
2018-10-01 $0.25 $0.27 $0.22 $0.22 $0.22 28,015
2018-09-28 $0.14 $0.19 $0.14 $0.19 $0.19 12,490
2018-09-27 $0.20 $0.20 $0.15 $0.15 $0.15 10,839
2018-09-26 $0.17 $0.17 $0.15 $0.15 $0.15 626
2018-09-25 $0.16 $0.16 $0.15 $0.16 $0.16 17,679
2018-09-24 $0.15 $0.16 $0.13 $0.13 $0.13 13,301
2018-09-21 $0.13 $0.16 $0.13 $0.13 $0.13 2,254
2018-09-20 $0.15 $0.16 $0.15 $0.16 $0.16 27,055
2018-09-19 $0.17 $0.19 $0.13 $0.16 $0.16 26,273
2018-09-18 $0.19 $0.19 $0.15 $0.15 $0.15 8,543
2018-09-17 $0.15 $0.20 $0.13 $0.13 $0.13 23,800
2018-09-14 $0.16 $0.16 $0.15 $0.16 $0.16 10,292
2018-09-13 $0.16 $0.16 $0.15 $0.15 $0.15 1,780
2018-09-12 $0.20 $0.20 $0.13 $0.15 $0.15 10,651
2018-09-11 $0.12 $0.15 $0.12 $0.15 $0.15 18,418
2018-09-10 $0.15 $0.15 $0.10 $0.10 $0.10 9,845
2018-09-07 $0.13 $0.13 $0.13 $0.13 $0.13 2,745
2018-09-06 $0.11 $0.15 $0.11 $0.13 $0.13 11,133
2018-09-05 $0.15 $0.15 $0.15 $0.15 $0.15 1,000
2018-09-04 $0.14 $0.15 $0.14 $0.15 $0.15 22,740
2018-08-31 $0.15 $0.15 $0.10 $0.12 $0.12 24,855
2018-08-30 $0.16 $0.16 $0.10 $0.14 $0.14 139,517
2018-08-29 $0.15 $0.18 $0.15 $0.16 $0.16 97,550
2018-08-28 $0.19 $0.19 $0.19 $0.19 $0.19 10,147
2018-08-27 $0.22 $0.22 $0.19 $0.19 $0.19 46,740
2018-08-24 $0.20 $0.21 $0.20 $0.20 $0.20 8,184
2018-08-23 $0.21 $0.21 $0.21 $0.21 $0.21 2,733
2018-08-22 $0.22 $0.25 $0.22 $0.24 $0.24 7,650
2018-08-21 $0.25 $0.25 $0.20 $0.21 $0.21 29,500
2018-08-20 $0.24 $0.24 $0.22 $0.24 $0.24 20,582
2018-08-17 $0.26 $0.26 $0.23 $0.24 $0.24 11,914
2018-08-16 $0.27 $0.27 $0.22 $0.24 $0.24 34,983
2018-08-15 $0.27 $0.27 $0.21 $0.23 $0.23 45,496
2018-08-14 $0.26 $0.28 $0.20 $0.28 $0.28 22,787
2018-08-13 $0.30 $0.30 $0.26 $0.26 $0.26 3,176
2018-08-10 $0.30 $0.30 $0.26 $0.27 $0.27 4,500
2018-08-09 $0.27 $0.27 $0.25 $0.27 $0.27 8,509
2018-08-08 $0.25 $0.30 $0.25 $0.25 $0.25 44,802
2018-08-07 $0.29 $0.29 $0.29 $0.29 $0.29 21,700
2018-08-06 $0.30 $0.30 $0.30 $0.30 $0.30 1,061
2018-08-03 $0.30 $0.30 $0.28 $0.29 $0.29 11,300
2018-08-02 $0.29 $0.30 $0.29 $0.29 $0.29 9,834
2018-08-01 $0.30 $0.30 $0.25 $0.29 $0.29 5,994
2018-07-31 $0.30 $0.30 $0.30 $0.30 $0.30 4,963
2018-07-30 $0.31 $0.31 $0.28 $0.28 $0.28 10,739
2018-07-27 $0.37 $0.37 $0.30 $0.30 $0.30 14,700
2018-07-26 $0.37 $0.37 $0.37 $0.37 $0.37 1
2018-07-25 $0.32 $0.37 $0.29 $0.37 $0.37 29,680
2018-07-24 $0.30 $0.30 $0.28 $0.30 $0.30 2,091
2018-07-23 $0.28 $0.30 $0.28 $0.30 $0.30 3,300
2018-07-20 $0.34 $0.34 $0.27 $0.28 $0.28 10,516
2018-07-19 $0.30 $0.33 $0.28 $0.33 $0.33 47,053
2018-07-18 $0.31 $0.33 $0.31 $0.31 $0.31 7,857
2018-07-17 $0.31 $0.35 $0.31 $0.35 $0.35 9,405
2018-07-16 $0.36 $0.36 $0.31 $0.35 $0.35 14,843
2018-07-13 $0.31 $0.31 $0.31 $0.31 $0.31 248
2018-07-12 $0.31 $0.31 $0.31 $0.31 $0.31 5,134
2018-07-11 $0.29 $0.37 $0.29 $0.37 $0.37 14,138
2018-07-10 $0.30 $0.32 $0.30 $0.32 $0.32 21,104
2018-07-09 $0.31 $0.31 $0.28 $0.30 $0.30 23,949
2018-07-06 $0.35 $0.38 $0.31 $0.31 $0.31 9,295
2018-07-05 $0.35 $0.38 $0.35 $0.35 $0.35 15,618
2018-07-03 $0.36 $0.36 $0.36 $0.36 $0.36 4,500
2018-07-02 $0.36 $0.38 $0.36 $0.38 $0.38 12,272
2018-06-29 $0.48 $0.48 $0.36 $0.36 $0.36 6,750
2018-06-28 $0.36 $0.36 $0.36 $0.36 $0.36 2,156
2018-06-27 $0.36 $0.36 $0.36 $0.36 $0.36 3,433
2018-06-26 $0.34 $0.40 $0.34 $0.35 $0.35 23,026
2018-06-25 $0.40 $0.40 $0.34 $0.40 $0.40 4,805
2018-06-22 $0.40 $0.40 $0.40 $0.40 $0.40 1
2018-06-21 $0.40 $0.40 $0.40 $0.40 $0.40 0
2018-06-20 $0.40 $0.40 $0.34 $0.40 $0.40 8,500
2018-06-19 $0.36 $0.40 $0.34 $0.40 $0.40 5,344
2018-06-18 $0.40 $0.40 $0.40 $0.40 $0.40 5,543
2018-06-15 $0.28 $0.41 $0.28 $0.41 $0.41 5,993
2018-06-14 $0.39 $0.39 $0.37 $0.39 $0.39 8,109
2018-06-13 $0.42 $0.42 $0.30 $0.34 $0.34 28,025
2018-06-12 $0.38 $0.39 $0.34 $0.39 $0.39 7,985
2018-06-11 $0.34 $0.39 $0.34 $0.39 $0.39 3,470
2018-06-08 $0.35 $0.35 $0.35 $0.35 $0.35 0
2018-06-07 $0.35 $0.35 $0.35 $0.35 $0.35 3,009
2018-06-06 $0.40 $0.40 $0.35 $0.35 $0.35 19,096
2018-06-05 $0.42 $0.47 $0.27 $0.40 $0.40 67,100
2018-06-04 $0.45 $0.45 $0.27 $0.42 $0.42 8,878
2018-06-01 $0.41 $0.42 $0.41 $0.42 $0.42 4,175
2018-05-31 $0.48 $0.48 $0.41 $0.42 $0.42 3,460
2018-05-30 $0.40 $0.47 $0.40 $0.47 $0.47 37,005
2018-05-29 $0.47 $0.47 $0.44 $0.44 $0.44 11,000
2018-05-25 $0.49 $0.49 $0.49 $0.49 $0.49 1,002
2018-05-24 $0.49 $0.49 $0.49 $0.49 $0.49 4,950
2018-05-23 $0.44 $0.44 $0.44 $0.44 $0.44 1,255
2018-05-22 $0.44 $0.44 $0.44 $0.44 $0.44 420
2018-05-21 $0.45 $0.45 $0.44 $0.44 $0.44 12,325
2018-05-18 $0.49 $0.49 $0.45 $0.45 $0.45 1,295
2018-05-17 $0.47 $0.49 $0.47 $0.49 $0.49 643
2018-05-16 $0.50 $0.50 $0.45 $0.45 $0.45 6,212
2018-05-15 $0.50 $0.50 $0.50 $0.50 $0.50 10,040
2018-05-14 $0.44 $0.44 $0.44 $0.44 $0.44 1,414
2018-05-11 $0.42 $0.52 $0.42 $0.44 $0.44 9,057
2018-05-10 $0.50 $0.50 $0.50 $0.50 $0.50 0
2018-05-09 $0.50 $0.50 $0.50 $0.50 $0.50 3,503
2018-05-08 $0.50 $0.50 $0.50 $0.50 $0.50 300
2018-05-07 $0.45 $0.50 $0.45 $0.49 $0.49 4,610
2018-05-04 $0.55 $0.55 $0.42 $0.45 $0.45 58,250
2018-05-03 $0.46 $0.47 $0.46 $0.47 $0.47 1,045
2018-05-02 $0.58 $0.58 $0.45 $0.46 $0.46 909
2018-05-01 $0.54 $0.60 $0.44 $0.46 $0.46 27,901
2018-04-30 $0.54 $0.54 $0.44 $0.54 $0.54 7,150
2018-04-27 $0.52 $0.54 $0.52 $0.52 $0.52 6,521
2018-04-26 $0.54 $0.54 $0.52 $0.52 $0.52 2,751
2018-04-25 $0.49 $0.54 $0.49 $0.51 $0.51 1,803
2018-04-24 $0.51 $0.51 $0.45 $0.47 $0.47 14,502
2018-04-23 $0.52 $0.55 $0.51 $0.51 $0.51 15,795
2018-04-20 $0.52 $0.52 $0.52 $0.52 $0.52 2,075
2018-04-19 $0.52 $0.52 $0.52 $0.52 $0.52 3,000
2018-04-18 $0.55 $0.55 $0.52 $0.52 $0.52 6,510
2018-04-17 $0.42 $0.56 $0.42 $0.55 $0.55 34,038
2018-04-16 $0.44 $0.46 $0.42 $0.42 $0.42 3,623
2018-04-13 $0.51 $0.51 $0.46 $0.46 $0.46 402
2018-04-12 $0.44 $0.44 $0.44 $0.44 $0.44 276
2018-04-11 $0.41 $0.42 $0.41 $0.42 $0.42 1,250
2018-04-10 $0.48 $0.52 $0.45 $0.45 $0.45 1,334
2018-04-09 $0.42 $0.42 $0.42 $0.42 $0.42 12
2018-04-06 $0.42 $0.42 $0.42 $0.42 $0.42 520
2018-04-05 $0.45 $0.46 $0.41 $0.46 $0.46 5,703
2018-04-04 $0.41 $0.48 $0.41 $0.48 $0.48 5,860
2018-04-03 $0.52 $0.52 $0.41 $0.41 $0.41 433
2018-04-02 $0.51 $0.52 $0.40 $0.45 $0.45 13,871
2018-03-29 $0.51 $0.51 $0.51 $0.51 $0.51 0
2018-03-28 $0.57 $0.57 $0.51 $0.51 $0.51 5,150
2018-03-27 $0.51 $0.53 $0.51 $0.51 $0.51 15,634
2018-03-26 $0.52 $0.54 $0.51 $0.54 $0.54 6,440
2018-03-23 $0.51 $0.53 $0.51 $0.52 $0.52 2,813
2018-03-22 $0.52 $0.59 $0.51 $0.51 $0.51 11,557
2018-03-21 $0.54 $0.55 $0.52 $0.52 $0.52 7,482
2018-03-20 $0.54 $0.56 $0.54 $0.54 $0.54 20,598
2018-03-19 $0.54 $0.54 $0.54 $0.54 $0.54 659
2018-03-16 $0.54 $0.55 $0.54 $0.54 $0.54 14,542
2018-03-15 $0.59 $0.59 $0.53 $0.54 $0.54 5,982
2018-03-14 $0.52 $0.74 $0.52 $0.57 $0.57 30,082
2018-03-13 $0.51 $0.53 $0.51 $0.53 $0.53 1,016
2018-03-12 $0.52 $0.55 $0.52 $0.55 $0.55 7,127
2018-03-09 $0.53 $0.54 $0.53 $0.53 $0.53 4,802
2018-03-08 $0.55 $0.75 $0.52 $0.54 $0.54 11,652
2018-03-07 $0.59 $0.59 $0.51 $0.55 $0.55 12,110
2018-03-06 $0.51 $0.51 $0.51 $0.51 $0.51 3,482
2018-03-05 $0.51 $0.54 $0.51 $0.52 $0.52 3,871
2018-03-02 $0.52 $0.55 $0.51 $0.51 $0.51 2,767
2018-03-01 $0.55 $0.55 $0.51 $0.52 $0.52 37,798
2018-02-28 $0.56 $0.56 $0.55 $0.55 $0.55 4,053
2018-02-27 $0.55 $0.59 $0.55 $0.57 $0.57 5,610
2018-02-26 $0.62 $0.63 $0.55 $0.58 $0.58 18,120
2018-02-23 $0.62 $0.62 $0.62 $0.62 $0.62 926
2018-02-22 $0.65 $0.65 $0.62 $0.62 $0.62 2,806
2018-02-21 $0.67 $0.67 $0.63 $0.65 $0.65 4,690
2018-02-20 $0.68 $0.69 $0.62 $0.69 $0.69 1,656
2018-02-16 $0.62 $0.72 $0.62 $0.72 $0.72 3,589
2018-02-15 $0.62 $0.62 $0.62 $0.62 $0.62 163
2018-02-14 $0.62 $0.63 $0.61 $0.62 $0.62 16,972
2018-02-13 $0.64 $0.64 $0.62 $0.62 $0.62 18,090
2018-02-12 $0.62 $0.65 $0.62 $0.65 $0.65 22,695
2018-02-09 $0.67 $0.67 $0.60 $0.61 $0.61 25,712
2018-02-08 $0.60 $0.60 $0.60 $0.60 $0.60 505
2018-02-07 $0.62 $0.62 $0.60 $0.62 $0.62 9,600
2018-02-06 $0.62 $0.62 $0.60 $0.62 $0.62 5,200
2018-02-05 $0.62 $0.65 $0.60 $0.60 $0.60 8,630
2018-02-02 $0.62 $0.63 $0.60 $0.60 $0.60 5,900
2018-02-01 $0.62 $0.62 $0.60 $0.61 $0.61 4,415
2018-01-31 $0.66 $0.78 $0.62 $0.62 $0.62 13,139
2018-01-30 $0.67 $0.69 $0.55 $0.60 $0.60 25,195
2018-01-29 $0.70 $0.77 $0.70 $0.70 $0.70 6,870
2018-01-26 $0.70 $0.79 $0.65 $0.70 $0.70 91,713
2018-01-25 $0.75 $0.75 $0.70 $0.70 $0.70 69,162
2018-01-24 $0.75 $0.75 $0.71 $0.71 $0.71 25,610
2018-01-23 $0.73 $0.75 $0.70 $0.74 $0.74 80,894
2018-01-22 $0.73 $0.84 $0.70 $0.73 $0.73 47,975
2018-01-19 $0.76 $0.77 $0.70 $0.70 $0.70 20,116
2018-01-18 $0.87 $0.87 $0.63 $0.72 $0.72 98,526
2018-01-17 $0.58 $0.84 $0.58 $0.84 $0.84 235,140
2018-01-16 $0.54 $0.61 $0.54 $0.61 $0.61 87,789
2018-01-12 $0.50 $0.54 $0.50 $0.54 $0.54 67,569
2018-01-11 $0.45 $0.50 $0.44 $0.50 $0.50 42,264
2018-01-10 $0.40 $0.45 $0.37 $0.37 $0.37 12,429
2018-01-09 $0.45 $0.45 $0.40 $0.40 $0.40 15,570
2018-01-08 $0.43 $0.44 $0.42 $0.42 $0.42 32,245
2018-01-05 $0.39 $0.41 $0.39 $0.41 $0.41 2,570
2018-01-04 $0.40 $0.41 $0.37 $0.41 $0.41 36,230
2018-01-03 $0.40 $0.41 $0.40 $0.40 $0.40 3,610
2018-01-02 $0.43 $0.43 $0.36 $0.36 $0.36 23,739
2017-12-29 $0.37 $0.42 $0.33 $0.40 $0.40 56,248
2017-12-28 $0.34 $0.36 $0.34 $0.35 $0.35 6,611
2017-12-27 $0.34 $0.38 $0.34 $0.36 $0.36 12,296
2017-12-26 $0.35 $0.40 $0.33 $0.34 $0.34 48,302
2017-12-22 $0.34 $0.40 $0.34 $0.39 $0.39 7,445
2017-12-21 $0.32 $0.44 $0.32 $0.42 $0.42 28,606
2017-12-20 $0.35 $0.39 $0.32 $0.39 $0.39 22,658
2017-12-19 $0.35 $0.39 $0.35 $0.35 $0.35 7,995
2017-12-18 $0.35 $0.45 $0.30 $0.32 $0.32 97,252
2017-12-15 $0.32 $0.33 $0.29 $0.33 $0.33 60,703
2017-12-14 $0.34 $0.36 $0.30 $0.34 $0.34 25,492
2017-12-13 $0.33 $0.36 $0.33 $0.36 $0.36 16,380
2017-12-12 $0.34 $0.35 $0.33 $0.34 $0.34 11,747
2017-12-11 $0.37 $0.38 $0.34 $0.34 $0.34 26,863
2017-12-08 $0.37 $0.42 $0.37 $0.37 $0.37 4,547
2017-12-07 $0.37 $0.40 $0.37 $0.37 $0.37 10,286
2017-12-06 $0.39 $0.39 $0.38 $0.39 $0.39 13,874
2017-12-05 $0.40 $0.40 $0.38 $0.39 $0.39 5,052
2017-12-04 $0.37 $0.39 $0.35 $0.38 $0.38 29,970
2017-12-01 $0.43 $0.43 $0.35 $0.40 $0.40 15,643
2017-11-30 $0.42 $0.42 $0.42 $0.42 $0.42 7,646
2017-11-29 $0.42 $0.43 $0.42 $0.43 $0.43 30,744
2017-11-28 $0.42 $0.43 $0.42 $0.43 $0.43 6,308
2017-11-27 $0.43 $0.43 $0.42 $0.43 $0.43 23,995
2017-11-24 $0.42 $0.42 $0.42 $0.42 $0.42 602
2017-11-22 $0.42 $0.42 $0.42 $0.42 $0.42 236
2017-11-21 $0.42 $0.42 $0.42 $0.42 $0.42 2,983
2017-11-20 $0.45 $0.45 $0.44 $0.44 $0.44 107,124
2017-11-17 $0.43 $0.43 $0.43 $0.43 $0.43 846
2017-11-16 $0.43 $0.43 $0.43 $0.43 $0.43 2,504
2017-11-15 $0.42 $0.42 $0.42 $0.42 $0.42 4,600
2017-11-14 $0.44 $0.44 $0.42 $0.42 $0.42 7,734
2017-11-13 $0.42 $0.42 $0.42 $0.42 $0.42 388
2017-11-10 $0.42 $0.43 $0.42 $0.43 $0.43 8,847
2017-11-09 $0.42 $0.43 $0.42 $0.42 $0.42 5,533
2017-11-08 $0.45 $0.45 $0.42 $0.42 $0.42 4,403
2017-11-07 $0.44 $0.44 $0.42 $0.42 $0.42 1,912
2017-11-06 $0.44 $0.44 $0.42 $0.44 $0.44 19,815
2017-11-03 $0.43 $0.44 $0.43 $0.44 $0.44 11,700
2017-11-02 $0.43 $0.44 $0.43 $0.44 $0.44 1,628
2017-11-01 $0.43 $0.43 $0.43 $0.43 $0.43 495
2017-10-31 $0.43 $0.44 $0.43 $0.43 $0.43 16,497
2017-10-30 $0.46 $0.46 $0.45 $0.45 $0.45 13,931
2017-10-27 $0.45 $0.47 $0.45 $0.45 $0.45 20,085
2017-10-26 $0.46 $0.46 $0.45 $0.45 $0.45 29,223
2017-10-25 $0.46 $0.46 $0.41 $0.41 $0.41 906
2017-10-24 $0.42 $0.46 $0.42 $0.46 $0.46 4,653
2017-10-23 $0.44 $0.47 $0.44 $0.44 $0.44 11,798
2017-10-20 $0.44 $0.44 $0.41 $0.41 $0.41 10,321
2017-10-19 $0.44 $0.44 $0.41 $0.44 $0.44 40,545
2017-10-18 $0.43 $0.44 $0.42 $0.44 $0.44 21,395
2017-10-17 $0.42 $0.43 $0.42 $0.42 $0.42 4,588
2017-10-16 $0.42 $0.45 $0.42 $0.42 $0.42 33,200
2017-10-13 $0.41 $0.45 $0.41 $0.42 $0.42 16,400
2017-10-12 $0.45 $0.45 $0.41 $0.42 $0.42 8,890
2017-10-11 $0.42 $0.44 $0.41 $0.44 $0.44 6,692
2017-10-10 $0.43 $0.45 $0.42 $0.45 $0.45 5,744
2017-10-09 $0.49 $0.49 $0.42 $0.44 $0.44 15,552
2017-10-06 $0.48 $0.48 $0.43 $0.43 $0.43 2,937
2017-10-05 $0.43 $0.51 $0.43 $0.49 $0.49 13,713
2017-10-04 $0.43 $0.50 $0.43 $0.50 $0.50 30,026
2017-10-03 $0.43 $0.46 $0.43 $0.43 $0.43 3,183
2017-10-02 $0.43 $0.45 $0.43 $0.43 $0.43 6,753
2017-09-29 $0.44 $0.45 $0.44 $0.45 $0.45 3,000
2017-09-28 $0.46 $0.46 $0.43 $0.46 $0.46 3,445
2017-09-27 $0.42 $0.46 $0.42 $0.46 $0.46 9,690
2017-09-26 $0.45 $0.45 $0.40 $0.40 $0.40 15,914
2017-09-25 $0.47 $0.47 $0.45 $0.45 $0.45 1,659
2017-09-22 $0.44 $0.47 $0.44 $0.47 $0.47 2,505
2017-09-21 $0.44 $0.47 $0.43 $0.43 $0.43 8,384
2017-09-20 $0.47 $0.47 $0.44 $0.44 $0.44 1,023
2017-09-19 $0.46 $0.47 $0.44 $0.44 $0.44 29,628
2017-09-18 $0.45 $0.47 $0.45 $0.47 $0.47 38,349
2017-09-15 $0.43 $0.47 $0.43 $0.46 $0.46 21,035
2017-09-14 $0.45 $0.46 $0.45 $0.45 $0.45 6,340
2017-09-13 $0.46 $0.47 $0.45 $0.47 $0.47 8,359
2017-09-12 $0.45 $0.50 $0.45 $0.45 $0.45 22,250
2017-09-11 $0.48 $0.48 $0.47 $0.47 $0.47 9,819
2017-09-08 $0.43 $0.48 $0.43 $0.48 $0.48 8,183
2017-09-07 $0.43 $0.44 $0.43 $0.43 $0.43 2,635
2017-09-06 $0.44 $0.44 $0.44 $0.44 $0.44 18,090
2017-09-05 $0.44 $0.45 $0.44 $0.44 $0.44 10,065
2017-09-01 $0.44 $0.49 $0.44 $0.44 $0.44 3,366
2017-08-31 $0.44 $0.44 $0.44 $0.44 $0.44 858
2017-08-30 $0.48 $0.48 $0.44 $0.44 $0.44 16,260
2017-08-29 $0.45 $0.47 $0.45 $0.47 $0.47 15,468
2017-08-28 $0.44 $0.45 $0.43 $0.45 $0.45 6,411
2017-08-25 $0.45 $0.50 $0.42 $0.43 $0.43 59,127
2017-08-24 $0.43 $0.43 $0.42 $0.42 $0.42 6,620
2017-08-23 $0.46 $0.49 $0.42 $0.42 $0.42 4,514
2017-08-22 $0.45 $0.45 $0.43 $0.43 $0.43 11,513
2017-08-21 $0.44 $0.44 $0.44 $0.44 $0.44 14,904
2017-08-18 $0.50 $0.50 $0.42 $0.44 $0.44 4,845
2017-08-17 $0.50 $0.50 $0.42 $0.42 $0.42 1,143
2017-08-16 $0.43 $0.52 $0.42 $0.50 $0.50 4,611
2017-08-15 $0.44 $0.44 $0.42 $0.43 $0.43 17,240
2017-08-14 $0.44 $0.47 $0.42 $0.47 $0.47 15,854
2017-08-11 $0.47 $0.47 $0.47 $0.47 $0.47 210
2017-08-10 $0.42 $0.47 $0.42 $0.47 $0.47 9,405
2017-08-09 $0.45 $0.46 $0.45 $0.45 $0.45 8,615
2017-08-08 $0.47 $0.47 $0.45 $0.45 $0.45 10,036
2017-08-07 $0.47 $0.48 $0.47 $0.48 $0.48 1,147
2017-08-04 $0.42 $0.49 $0.42 $0.47 $0.47 22,179
2017-08-03 $0.45 $0.52 $0.45 $0.52 $0.52 2,055
2017-08-02 $0.53 $0.53 $0.45 $0.45 $0.45 4,758
2017-08-01 $0.45 $0.53 $0.45 $0.49 $0.49 3,000
2017-07-31 $0.51 $0.51 $0.45 $0.48 $0.48 2,453
2017-07-28 $0.50 $0.50 $0.45 $0.45 $0.45 2,267
2017-07-27 $0.50 $0.50 $0.50 $0.50 $0.50 4,026
2017-07-26 $0.51 $0.52 $0.42 $0.52 $0.52 38,915
2017-07-25 $0.53 $0.53 $0.52 $0.52 $0.52 5,177
2017-07-24 $0.52 $0.53 $0.51 $0.53 $0.53 5,579
2017-07-21 $0.54 $0.54 $0.54 $0.54 $0.54 1,510
2017-07-20 $0.53 $0.54 $0.53 $0.54 $0.54 16,240
2017-07-19 $0.51 $0.52 $0.51 $0.52 $0.52 9,384
2017-07-18 $0.51 $0.53 $0.51 $0.53 $0.53 5,773
2017-07-17 $0.51 $0.52 $0.51 $0.51 $0.51 5,133
2017-07-14 $0.51 $0.51 $0.51 $0.51 $0.51 2,368
2017-07-13 $0.51 $0.52 $0.51 $0.51 $0.51 14,226
2017-07-12 $0.51 $0.52 $0.51 $0.51 $0.51 15,866
2017-07-11 $0.55 $0.55 $0.51 $0.52 $0.52 15,696
2017-07-10 $0.51 $0.55 $0.51 $0.55 $0.55 1,473
2017-07-07 $0.51 $0.52 $0.51 $0.51 $0.51 3,286
2017-07-06 $0.53 $0.53 $0.51 $0.51 $0.51 20,816
2017-07-05 $0.53 $0.53 $0.53 $0.53 $0.53 507
2017-07-03 $0.57 $0.57 $0.51 $0.53 $0.53 35,599
2017-06-30 $0.55 $0.56 $0.55 $0.56 $0.56 9,356
2017-06-29 $0.58 $0.58 $0.52 $0.55 $0.55 24,337
2017-06-28 $0.55 $0.56 $0.55 $0.55 $0.55 9,700
2017-06-27 $0.56 $0.56 $0.55 $0.56 $0.56 3,449
2017-06-26 $0.54 $0.56 $0.51 $0.55 $0.55 6,127
2017-06-23 $0.55 $0.55 $0.51 $0.54 $0.54 6,233
2017-06-22 $0.51 $0.56 $0.51 $0.55 $0.55 15,215
2017-06-21 $0.51 $0.54 $0.51 $0.52 $0.52 10,025
2017-06-20 $0.51 $0.53 $0.51 $0.51 $0.51 5,608
2017-06-19 $0.55 $0.55 $0.51 $0.51 $0.51 9,105
2017-06-16 $0.52 $0.54 $0.51 $0.51 $0.51 11,117
2017-06-15 $0.52 $0.54 $0.52 $0.52 $0.52 9,801
2017-06-14 $0.54 $0.55 $0.54 $0.55 $0.55 12,468
2017-06-13 $0.45 $0.55 $0.45 $0.54 $0.54 5,781
2017-06-12 $0.52 $0.52 $0.51 $0.51 $0.51 5,140
2017-06-09 $0.50 $0.53 $0.50 $0.52 $0.52 12,945
2017-06-08 $0.51 $0.51 $0.51 $0.51 $0.51 1,814
2017-06-07 $0.50 $0.51 $0.50 $0.51 $0.51 4,746
2017-06-06 $0.49 $0.50 $0.49 $0.50 $0.50 5,843
2017-06-05 $0.50 $0.50 $0.49 $0.49 $0.49 2,110
2017-06-02 $0.53 $0.53 $0.49 $0.49 $0.49 854
2017-06-01 $0.49 $0.53 $0.49 $0.53 $0.53 8,536
2017-05-31 $0.51 $0.52 $0.48 $0.52 $0.52 19,025
2017-05-30 $0.50 $0.52 $0.50 $0.51 $0.51 18,843
2017-05-26 $0.46 $0.51 $0.46 $0.50 $0.50 19,860
2017-05-25 $0.47 $0.47 $0.46 $0.46 $0.46 1,134
2017-05-24 $0.46 $0.50 $0.46 $0.47 $0.47 18,159
2017-05-23 $0.48 $0.50 $0.42 $0.46 $0.46 17,567
2017-05-22 $0.50 $0.50 $0.40 $0.49 $0.49 23,268
2017-05-19 $0.43 $0.50 $0.43 $0.50 $0.50 13,467
2017-05-18 $0.40 $0.51 $0.40 $0.50 $0.50 18,370
2017-05-17 $0.52 $0.53 $0.49 $0.52 $0.52 45,705
2017-05-16 $0.52 $0.52 $0.51 $0.51 $0.51 304
2017-05-15 $0.54 $0.57 $0.50 $0.55 $0.55 52,070
2017-05-12 $0.52 $0.56 $0.52 $0.53 $0.53 27,700
2017-05-11 $0.56 $0.56 $0.52 $0.54 $0.54 12,000
2017-05-10 $0.52 $0.53 $0.52 $0.52 $0.52 13,700
2017-05-09 $0.51 $0.55 $0.51 $0.52 $0.52 20,200
2017-05-08 $0.55 $0.55 $0.52 $0.52 $0.52 3,100
2017-05-05 $0.54 $0.57 $0.54 $0.54 $0.54 3,000
2017-05-04 $0.53 $0.58 $0.52 $0.57 $0.57 42,900
2017-05-03 $0.53 $0.54 $0.53 $0.53 $0.53 4,400
2017-05-02 $0.53 $0.54 $0.53 $0.54 $0.54 6,700
2017-05-01 $0.54 $0.54 $0.52 $0.52 $0.52 14,200
2017-04-28 $0.56 $0.56 $0.52 $0.52 $0.52 12,700
2017-04-27 $0.59 $0.59 $0.52 $0.53 $0.53 17,900
2017-04-26 $0.53 $0.59 $0.53 $0.59 $0.59 24,900
2017-04-25 $0.55 $0.55 $0.53 $0.54 $0.54 9,700
2017-04-24 $0.61 $0.61 $0.53 $0.53 $0.53 10,300
2017-04-21 $0.54 $0.59 $0.54 $0.59 $0.59 18,800
2017-04-20 $0.53 $0.57 $0.53 $0.54 $0.54 13,400
2017-04-19 $0.54 $0.59 $0.54 $0.59 $0.59 2,400
2017-04-18 $0.53 $0.59 $0.53 $0.54 $0.54 20,000
2017-04-17 $0.55 $0.60 $0.54 $0.55 $0.55 17,600
2017-04-13 $0.58 $0.61 $0.53 $0.60 $0.60 13,000
2017-04-12 $0.60 $0.61 $0.57 $0.59 $0.59 4,100
2017-04-11 $0.55 $0.56 $0.55 $0.56 $0.56 1,900
2017-04-10 $0.60 $0.61 $0.54 $0.54 $0.54 16,000
2017-04-07 $0.53 $0.60 $0.53 $0.60 $0.60 12,000
2017-04-06 $0.61 $0.61 $0.53 $0.54 $0.54 6,900
2017-04-05 $0.52 $0.65 $0.52 $0.55 $0.55 58,600
2017-04-04 $0.58 $0.61 $0.56 $0.56 $0.56 9,000
2017-04-03 $0.61 $0.61 $0.57 $0.58 $0.58 74,500
2017-03-31 $0.60 $0.60 $0.60 $0.60 $0.60 11,200
2017-03-30 $0.58 $0.61 $0.57 $0.58 $0.58 19,900
2017-03-29 $0.53 $0.62 $0.53 $0.57 $0.57 10,800
2017-03-28 $0.60 $0.61 $0.55 $0.55 $0.55 12,800
2017-03-27 $0.59 $0.62 $0.57 $0.57 $0.57 106,400
2017-03-24 $0.59 $0.59 $0.55 $0.58 $0.58 12,500
2017-03-23 $0.58 $0.58 $0.51 $0.58 $0.58 19,400
2017-03-22 $0.51 $0.60 $0.51 $0.58 $0.58 39,100
2017-03-21 $0.56 $0.62 $0.50 $0.50 $0.50 114,300
2017-03-20 $0.56 $0.59 $0.56 $0.57 $0.57 6,700
2017-03-17 $0.60 $0.60 $0.56 $0.57 $0.57 58,500
2017-03-16 $0.51 $0.64 $0.51 $0.55 $0.55 96,800
2017-03-15 $0.54 $0.54 $0.51 $0.51 $0.51 23,500
2017-03-14 $0.54 $0.54 $0.51 $0.54 $0.54 14,500
2017-03-13 $0.52 $0.55 $0.52 $0.54 $0.54 19,500
2017-03-10 $0.55 $0.55 $0.50 $0.52 $0.52 67,900
2017-03-09 $0.52 $0.55 $0.52 $0.55 $0.55 48,100
2017-03-08 $0.50 $0.55 $0.50 $0.52 $0.52 8,000
2017-03-07 $0.51 $0.56 $0.50 $0.52 $0.52 76,600
2017-03-06 $0.46 $0.54 $0.46 $0.50 $0.50 56,600
2017-03-03 $0.52 $0.54 $0.49 $0.49 $0.49 44,000
2017-03-02 $0.60 $0.60 $0.50 $0.52 $0.52 74,000
2017-03-01 $0.50 $0.58 $0.49 $0.56 $0.56 195,500
2017-02-28 $0.51 $0.54 $0.49 $0.49 $0.49 94,500
2017-02-27 $0.51 $0.58 $0.50 $0.50 $0.50 109,000
2017-02-24 $0.60 $0.65 $0.49 $0.51 $0.51 135,000
2017-02-23 $0.62 $0.62 $0.62 $0.62 $0.62 194,458
2017-02-22 $0.76 $0.76 $0.61 $0.62 $0.62 513,075
2017-02-21 $0.80 $0.81 $0.73 $0.78 $0.78 160,596
2017-02-17 $0.91 $0.91 $0.71 $0.86 $0.86 838,888
2017-02-16 $0.78 $0.97 $0.78 $0.89 $0.89 1,308,506
2017-02-15 $1.15 $1.18 $1.10 $1.16 $1.16 481,904
2017-02-14 $1.19 $1.22 $1.08 $1.14 $1.14 728,416
2017-02-13 $1.05 $1.40 $1.05 $1.17 $1.17 2,680,134
2017-02-10 $0.90 $1.29 $0.90 $1.14 $1.14 2,185,819
2017-02-09 $0.98 $1.07 $0.88 $0.98 $0.98 1,618,967
2017-02-08 $1.00 $1.40 $0.86 $0.92 $0.92 5,143,496
2017-02-07 $0.50 $1.39 $0.50 $1.30 $1.30 13,530,266
2017-02-06 $0.50 $0.53 $0.50 $0.50 $0.50 117,881
2017-02-03 $0.51 $0.55 $0.50 $0.54 $0.54 219,295
2017-02-02 $0.53 $0.53 $0.50 $0.51 $0.51 165,294
2017-02-01 $0.55 $0.55 $0.52 $0.52 $0.52 63,373
2017-01-31 $0.57 $0.58 $0.52 $0.54 $0.54 83,992
2017-01-30 $0.59 $0.59 $0.54 $0.58 $0.58 77,123
2017-01-27 $0.56 $0.60 $0.56 $0.58 $0.58 56,269
2017-01-26 $0.60 $0.62 $0.55 $0.55 $0.55 238,328
2017-01-25 $0.60 $0.62 $0.58 $0.61 $0.61 96,346
2017-01-24 $0.60 $0.63 $0.58 $0.58 $0.58 188,132
2017-01-23 $0.60 $0.62 $0.58 $0.60 $0.60 92,839
2017-01-20 $0.57 $0.60 $0.51 $0.60 $0.60 93,154
2017-01-19 $0.59 $0.62 $0.55 $0.57 $0.57 115,317
2017-01-18 $0.60 $0.60 $0.57 $0.60 $0.60 123,483
2017-01-17 $0.65 $0.65 $0.59 $0.60 $0.60 185,635
2017-01-13 $0.68 $0.68 $0.64 $0.65 $0.65 116,339
2017-01-12 $0.66 $0.67 $0.64 $0.67 $0.67 51,191
2017-01-11 $0.66 $0.67 $0.64 $0.66 $0.66 75,464
2017-01-10 $0.69 $0.69 $0.65 $0.67 $0.67 173,895
2017-01-09 $0.65 $0.69 $0.64 $0.68 $0.68 75,833
2017-01-06 $0.68 $0.69 $0.63 $0.65 $0.65 125,666
2017-01-05 $0.70 $0.75 $0.69 $0.69 $0.69 87,804
2017-01-04 $0.85 $0.85 $0.69 $0.70 $0.70 333,813
2017-01-03 $0.78 $0.84 $0.77 $0.84 $0.84 63,139
2016-12-30 $0.78 $0.82 $0.73 $0.77 $0.77 125,075
2016-12-29 $0.75 $0.83 $0.74 $0.79 $0.79 120,937
2016-12-28 $0.73 $0.83 $0.72 $0.78 $0.78 87,670
2016-12-27 $0.79 $0.79 $0.71 $0.74 $0.74 71,076
2016-12-23 $0.77 $0.78 $0.75 $0.78 $0.78 101,197
2016-12-22 $0.82 $0.82 $0.72 $0.74 $0.74 109,833
2016-12-21 $0.82 $0.85 $0.80 $0.82 $0.82 23,756
2016-12-20 $0.85 $0.85 $0.77 $0.82 $0.82 56,453
2016-12-19 $0.88 $0.89 $0.85 $0.85 $0.85 74,967
2016-12-16 $0.86 $0.90 $0.85 $0.90 $0.90 71,583
2016-12-15 $0.90 $0.98 $0.87 $0.87 $0.87 90,652
2016-12-14 $0.98 $1.00 $0.86 $0.93 $0.93 110,317
2016-12-13 $1.00 $1.01 $0.95 $0.97 $0.97 66,458
2016-12-12 $1.04 $1.09 $0.93 $0.96 $0.96 161,788
2016-12-09 $0.94 $1.19 $0.92 $1.00 $1.00 1,038,920
2016-12-08 $0.91 $0.96 $0.90 $0.92 $0.92 26,057
2016-12-07 $0.93 $0.96 $0.90 $0.94 $0.94 11,606
2016-12-06 $0.94 $1.01 $0.91 $0.93 $0.93 24,465
2016-12-05 $0.89 $0.94 $0.89 $0.91 $0.91 26,558
2016-12-02 $0.91 $0.94 $0.89 $0.89 $0.89 23,677
2016-12-01 $0.91 $0.91 $0.85 $0.91 $0.91 56,179
2016-11-30 $0.94 $0.96 $0.90 $0.92 $0.92 33,073
2016-11-29 $0.96 $1.00 $0.93 $0.99 $0.99 9,730
2016-11-28 $1.01 $1.01 $0.98 $0.98 $0.98 10,140
2016-11-25 $0.96 $0.99 $0.95 $0.99 $0.99 4,172
2016-11-23 $1.00 $1.00 $0.94 $0.95 $0.95 38,691
2016-11-22 $1.05 $1.05 $0.93 $0.99 $0.99 29,044
2016-11-21 $1.05 $1.05 $0.99 $1.00 $1.00 5,081
2016-11-18 $1.00 $1.03 $0.93 $1.02 $1.02 18,870
2016-11-17 $1.02 $1.03 $0.94 $1.01 $1.01 12,671
2016-11-16 $1.03 $1.06 $1.00 $1.03 $1.03 19,407
2016-11-15 $1.06 $1.09 $1.02 $1.02 $1.02 25,665
2016-11-14 $1.05 $1.06 $1.01 $1.03 $1.03 35,477
2016-11-11 $0.99 $1.12 $0.95 $1.00 $1.00 90,184
2016-11-10 $0.96 $1.04 $0.93 $1.02 $1.02 138,305
2016-11-09 $0.86 $0.94 $0.86 $0.94 $0.94 22,876
2016-11-08 $0.91 $1.03 $0.86 $0.92 $0.92 108,911
2016-11-07 $0.96 $1.00 $0.91 $0.92 $0.92 28,135
2016-11-04 $1.01 $1.04 $0.96 $0.97 $0.97 12,214
2016-11-03 $0.97 $1.02 $0.95 $1.01 $1.01 37,122
2016-11-02 $1.03 $1.03 $0.99 $0.99 $0.99 38,401
2016-11-01 $1.01 $1.04 $1.01 $1.02 $1.02 38,364
2016-10-31 $1.08 $1.08 $1.00 $1.01 $1.01 42,129
2016-10-28 $1.21 $1.21 $1.02 $1.05 $1.05 29,839
2016-10-27 $1.11 $1.16 $1.09 $1.13 $1.13 8,789
2016-10-26 $1.10 $1.15 $1.06 $1.12 $1.12 30,716
2016-10-25 $1.16 $1.17 $1.07 $1.10 $1.10 47,711
2016-10-24 $1.18 $1.18 $1.14 $1.16 $1.16 41,796
2016-10-21 $1.17 $1.18 $1.17 $1.18 $1.18 9,092
2016-10-20 $1.12 $1.20 $1.12 $1.17 $1.17 22,759
2016-10-19 $1.17 $1.19 $1.04 $1.14 $1.14 47,018
2016-10-18 $1.27 $1.27 $1.17 $1.19 $1.19 74,346
2016-10-17 $1.26 $1.29 $1.16 $1.18 $1.18 86,519
2016-10-14 $1.31 $1.34 $1.20 $1.25 $1.25 51,160
2016-10-13 $1.37 $1.44 $1.32 $1.33 $1.33 20,080
2016-10-12 $1.52 $1.52 $1.39 $1.39 $1.39 25,695
2016-10-11 $1.46 $1.48 $1.43 $1.48 $1.48 20,887
2016-10-10 $1.54 $1.55 $1.44 $1.44 $1.44 22,213
2016-10-07 $1.54 $1.60 $1.48 $1.55 $1.55 39,154
2016-10-06 $1.49 $1.52 $1.47 $1.52 $1.52 11,704
2016-10-05 $1.50 $1.54 $1.45 $1.49 $1.49 29,833
2016-10-04 $1.54 $1.56 $1.50 $1.51 $1.51 16,953
2016-10-03 $1.58 $1.65 $1.51 $1.55 $1.55 33,401
2016-09-30 $1.59 $1.68 $1.56 $1.60 $1.60 25,787
2016-09-29 $1.66 $1.68 $1.59 $1.60 $1.60 10,001
2016-09-28 $1.60 $1.74 $1.56 $1.68 $1.68 216,767
2016-09-27 $1.60 $1.61 $1.57 $1.61 $1.61 32,333
2016-09-26 $1.66 $1.70 $1.51 $1.61 $1.61 103,203
2016-09-23 $1.67 $1.87 $1.46 $1.66 $1.66 298,650
2016-09-22 $1.57 $1.80 $1.57 $1.67 $1.67 266,550
2016-09-21 $1.53 $1.60 $1.52 $1.59 $1.59 21,544
2016-09-20 $1.56 $1.60 $1.53 $1.54 $1.54 18,758
2016-09-19 $1.60 $1.60 $1.52 $1.58 $1.58 29,793
2016-09-16 $1.61 $1.63 $1.56 $1.62 $1.62 34,681
2016-09-15 $1.46 $1.63 $1.42 $1.59 $1.59 135,026
2016-09-14 $1.52 $1.60 $1.45 $1.47 $1.47 29,820
2016-09-13 $1.57 $1.63 $1.40 $1.54 $1.54 126,002
2016-09-12 $1.68 $1.68 $1.59 $1.59 $1.59 29,852
2016-09-09 $1.74 $1.74 $1.66 $1.71 $1.71 15,903
2016-09-08 $1.61 $1.68 $1.61 $1.66 $1.66 27,707
2016-09-07 $1.70 $1.79 $1.59 $1.60 $1.60 52,887
2016-09-06 $1.68 $1.79 $1.63 $1.72 $1.72 41,842
2016-09-02 $1.60 $1.68 $1.60 $1.68 $1.68 27,490
2016-09-01 $1.57 $1.62 $1.57 $1.61 $1.61 9,703
2016-08-31 $1.58 $1.62 $1.58 $1.60 $1.60 23,184
2016-08-30 $1.61 $1.67 $1.59 $1.59 $1.59 17,524
2016-08-29 $1.67 $1.68 $1.58 $1.64 $1.64 31,437
2016-08-26 $1.69 $1.69 $1.57 $1.64 $1.64 25,960
2016-08-25 $1.72 $1.72 $1.70 $1.71 $1.71 11,860
2016-08-24 $1.76 $1.76 $1.71 $1.71 $1.71 16,926
2016-08-23 $1.74 $1.74 $1.56 $1.67 $1.67 27,844
2016-08-22 $1.78 $1.78 $1.70 $1.72 $1.72 2,807
2016-08-19 $1.77 $1.77 $1.76 $1.77 $1.77 1,718
2016-08-18 $1.74 $1.77 $1.72 $1.74 $1.74 5,513
2016-08-17 $1.71 $1.73 $1.70 $1.72 $1.72 2,721
2016-08-16 $1.74 $1.74 $1.72 $1.72 $1.72 6,856
2016-08-15 $1.74 $1.76 $1.71 $1.74 $1.74 7,625
2016-08-12 $1.80 $1.80 $1.72 $1.76 $1.76 43,229
2016-08-11 $1.83 $1.97 $1.72 $1.77 $1.77 126,839
2016-08-10 $1.85 $1.89 $1.82 $1.82 $1.82 16,718
2016-08-09 $1.85 $1.93 $1.84 $1.88 $1.88 9,835
2016-08-08 $1.85 $1.90 $1.85 $1.90 $1.90 13,277
2016-08-05 $1.90 $1.90 $1.85 $1.85 $1.85 4,060
2016-08-04 $1.88 $1.89 $1.85 $1.86 $1.86 4,293
2016-08-03 $1.80 $1.90 $1.80 $1.88 $1.88 11,515
2016-08-02 $1.82 $1.94 $1.82 $1.84 $1.84 11,217
2016-08-01 $1.90 $1.99 $1.88 $1.91 $1.91 43,029
2016-07-29 $1.90 $1.95 $1.80 $1.94 $1.94 7,333
2016-07-28 $1.95 $1.96 $1.88 $1.91 $1.91 76,153
2016-07-27 $1.90 $1.97 $1.85 $1.97 $1.97 32,823
2016-07-26 $1.88 $1.92 $1.65 $1.92 $1.92 69,357
2016-07-25 $1.93 $1.96 $1.87 $1.89 $1.89 16,869
2016-07-22 $2.00 $2.02 $1.93 $1.97 $1.97 19,807
2016-07-21 $2.09 $2.09 $1.99 $2.06 $2.06 35,484
2016-07-20 $2.10 $2.17 $2.05 $2.11 $2.11 37,468
2016-07-19 $2.10 $2.18 $1.97 $2.18 $2.18 15,303
2016-07-18 $2.10 $2.12 $2.03 $2.12 $2.12 38,449
2016-07-15 $2.00 $2.09 $1.96 $2.09 $2.09 58,744
2016-07-14 $2.00 $2.02 $1.98 $1.99 $1.99 32,460
2016-07-13 $2.00 $2.01 $1.81 $1.93 $1.93 73,707
2016-07-12 $1.87 $2.03 $1.87 $2.01 $2.01 64,467
2016-07-11 $1.90 $1.94 $1.85 $1.85 $1.85 114,312
2016-07-08 $1.78 $1.88 $1.78 $1.83 $1.83 16,230
2016-07-07 $1.77 $1.85 $1.75 $1.79 $1.79 12,645
2016-07-06 $1.76 $1.83 $1.76 $1.81 $1.81 6,842
2016-07-05 $1.81 $1.86 $1.81 $1.86 $1.86 14,532
2016-07-01 $1.90 $1.90 $1.78 $1.80 $1.80 11,342
2016-06-30 $1.88 $1.88 $1.76 $1.85 $1.85 7,627
2016-06-29 $1.81 $1.86 $1.73 $1.84 $1.84 8,354
2016-06-28 $1.82 $1.82 $1.79 $1.80 $1.80 2,916
2016-06-27 $1.81 $1.86 $1.75 $1.78 $1.78 36,243
2016-06-24 $1.71 $1.93 $1.71 $1.87 $1.87 20,017
2016-06-23 $1.90 $1.96 $1.87 $1.87 $1.87 18,572
2016-06-22 $1.91 $1.91 $1.87 $1.88 $1.88 3,058
2016-06-21 $1.89 $1.96 $1.89 $1.90 $1.90 7,387
2016-06-20 $1.87 $1.96 $1.87 $1.88 $1.88 9,176
2016-06-17 $1.94 $1.96 $1.79 $1.89 $1.89 40,168
2016-06-16 $1.93 $1.99 $1.88 $1.96 $1.96 12,588
2016-06-15 $1.90 $1.99 $1.82 $1.96 $1.96 20,530
2016-06-14 $2.02 $2.05 $1.77 $1.91 $1.91 33,538
2016-06-13 $2.10 $2.10 $1.96 $2.04 $2.04 60,485
2016-06-10 $2.45 $2.45 $1.91 $2.12 $2.12 173,113
2016-06-09 $3.28 $3.28 $2.21 $2.38 $2.38 909,548
2016-06-08 $2.46 $2.56 $2.39 $2.47 $2.47 59,833
2016-06-07 $2.44 $2.48 $2.34 $2.44 $2.44 10,001
2016-06-06 $2.56 $2.56 $2.41 $2.43 $2.43 15,330
2016-06-03 $2.41 $2.55 $2.41 $2.54 $2.54 6,253
2016-06-02 $2.49 $2.49 $2.41 $2.41 $2.41 1,237
2016-06-01 $2.56 $2.56 $2.35 $2.51 $2.51 15,678
2016-05-31 $2.45 $2.55 $2.45 $2.52 $2.52 4,892
2016-05-27 $2.48 $2.56 $2.43 $2.43 $2.43 4,849
2016-05-26 $2.46 $2.53 $2.46 $2.53 $2.53 1,740
2016-05-25 $2.54 $2.65 $2.44 $2.54 $2.54 8,969
2016-05-24 $2.50 $2.55 $2.40 $2.55 $2.55 8,981
2016-05-23 $2.35 $2.61 $2.35 $2.52 $2.52 16,010
2016-05-20 $2.40 $2.43 $2.31 $2.35 $2.35 4,360
2016-05-19 $2.36 $2.47 $2.34 $2.41 $2.41 4,143
2016-05-18 $2.39 $2.54 $2.37 $2.39 $2.39 5,563
2016-05-17 $2.45 $2.64 $2.33 $2.44 $2.44 28,144
2016-05-16 $2.48 $2.63 $2.41 $2.46 $2.46 9,217
2016-05-13 $2.60 $2.60 $2.45 $2.46 $2.46 22,480
2016-05-12 $2.68 $2.68 $2.55 $2.60 $2.60 7,271
2016-05-11 $2.66 $2.72 $2.56 $2.70 $2.70 8,724
2016-05-10 $2.65 $2.68 $2.63 $2.66 $2.66 13,111
2016-05-09 $2.54 $2.67 $2.54 $2.64 $2.64 10,510
2016-05-06 $2.50 $2.78 $2.50 $2.51 $2.51 13,031
2016-05-05 $2.66 $2.66 $2.52 $2.53 $2.53 13,522
2016-05-04 $2.90 $2.90 $2.64 $2.69 $2.69 25,701
2016-05-03 $3.16 $3.16 $2.51 $2.93 $2.93 26,999
2016-05-02 $3.28 $3.34 $3.16 $3.18 $3.18 10,707
2016-04-29 $3.25 $3.39 $3.15 $3.28 $3.28 10,409
2016-04-28 $3.30 $3.39 $3.21 $3.26 $3.26 30,002
2016-04-27 $3.40 $3.41 $3.25 $3.30 $3.30 23,581
2016-04-26 $3.35 $3.42 $3.25 $3.38 $3.38 11,103
2016-04-25 $3.33 $3.41 $3.25 $3.38 $3.38 12,583
2016-04-22 $3.33 $3.44 $3.26 $3.31 $3.31 14,291
2016-04-21 $3.41 $3.45 $3.35 $3.37 $3.37 51,977
2016-04-20 $3.44 $3.45 $3.31 $3.44 $3.44 20,259
2016-04-19 $3.48 $3.52 $3.40 $3.43 $3.43 33,804
2016-04-18 $3.30 $3.49 $3.23 $3.43 $3.43 58,372
2016-04-15 $3.15 $3.30 $3.06 $3.25 $3.25 70,150
2016-04-14 $3.04 $3.39 $2.92 $3.06 $3.06 179,746
2016-04-13 $3.03 $3.10 $2.82 $2.96 $2.96 109,681
2016-04-12 $2.76 $2.80 $2.75 $2.75 $2.75 8,842
2016-04-11 $2.80 $2.81 $2.75 $2.78 $2.78 17,668
2016-04-08 $2.85 $2.86 $2.80 $2.82 $2.82 6,281
2016-04-07 $2.80 $2.85 $2.80 $2.85 $2.85 6,628
2016-04-06 $2.85 $2.85 $2.75 $2.80 $2.80 8,042
2016-04-05 $2.85 $2.85 $2.83 $2.83 $2.83 14,887
2016-04-04 $2.85 $2.85 $2.83 $2.85 $2.85 11,627
2016-04-01 $2.84 $2.89 $2.80 $2.83 $2.83 12,979
2016-03-31 $2.73 $2.83 $2.66 $2.83 $2.83 37,188
2016-03-30 $2.57 $2.76 $2.55 $2.70 $2.70 42,579
2016-03-29 $2.53 $2.59 $2.51 $2.55 $2.55 9,087
2016-03-28 $2.50 $2.55 $2.45 $2.53 $2.53 10,941
2016-03-24 $2.38 $2.50 $2.38 $2.50 $2.50 14,184
2016-03-23 $2.42 $2.46 $2.36 $2.41 $2.41 47,197
2016-03-22 $2.25 $2.44 $2.20 $2.41 $2.41 49,209
2016-03-21 $2.16 $2.29 $2.12 $2.25 $2.25 20,244
2016-03-18 $2.09 $2.15 $2.08 $2.15 $2.15 74,525
2016-03-17 $2.10 $2.14 $2.08 $2.12 $2.12 10,150
2016-03-16 $2.12 $2.15 $2.11 $2.11 $2.11 3,965
2016-03-15 $2.08 $2.15 $2.08 $2.12 $2.12 5,678
2016-03-14 $2.10 $2.12 $2.08 $2.10 $2.10 8,326
2016-03-11 $2.08 $2.14 $2.08 $2.11 $2.11 16,500
2016-03-10 $2.08 $2.14 $2.05 $2.05 $2.05 19,764
2016-03-09 $2.13 $2.14 $2.09 $2.09 $2.09 2,346
2016-03-08 $2.12 $2.16 $2.09 $2.09 $2.09 2,981
2016-03-07 $2.10 $2.18 $2.07 $2.09 $2.09 5,751
2016-03-04 $2.12 $2.16 $2.08 $2.08 $2.08 2,464
2016-03-03 $2.17 $2.18 $2.07 $2.08 $2.08 6,197
2016-03-02 $2.06 $2.18 $2.06 $2.10 $2.10 7,966
2016-03-01 $2.30 $2.30 $2.06 $2.07 $2.07 4,719
2016-02-29 $2.17 $2.19 $2.13 $2.16 $2.16 5,598
2016-02-26 $2.08 $2.10 $2.02 $2.08 $2.08 5,379
2016-02-25 $2.19 $2.19 $2.05 $2.11 $2.11 4,722
2016-02-24 $2.15 $2.17 $2.05 $2.06 $2.06 4,847
2016-02-23 $2.11 $2.15 $2.11 $2.11 $2.11 1,256
2016-02-22 $2.05 $2.26 $2.05 $2.14 $2.14 20,480
2016-02-19 $2.33 $2.33 $2.07 $2.13 $2.13 16,193
2016-02-18 $2.27 $2.31 $2.10 $2.19 $2.19 11,396
2016-02-17 $2.22 $2.28 $2.00 $2.16 $2.16 8,451
2016-02-16 $2.25 $2.25 $2.05 $2.12 $2.12 9,031
2016-02-12 $2.22 $2.23 $2.15 $2.17 $2.17 8,225
2016-02-11 $2.08 $2.18 $2.00 $2.16 $2.16 25,458
2016-02-10 $2.02 $2.18 $2.01 $2.12 $2.12 7,516
2016-02-09 $2.08 $2.23 $2.05 $2.23 $2.23 31,662
2016-02-08 $1.86 $2.14 $1.86 $2.04 $2.04 9,601
2016-02-05 $1.99 $2.05 $1.96 $2.05 $2.05 4,494
2016-02-04 $2.15 $2.19 $2.05 $2.05 $2.05 16,122
2016-02-03 $2.15 $2.15 $1.95 $2.04 $2.04 21,252
2016-02-02 $2.03 $2.16 $1.85 $2.06 $2.06 78,855
2016-02-01 $1.91 $1.91 $1.84 $1.84 $1.84 3,821
2016-01-29 $1.90 $1.96 $1.85 $1.85 $1.85 6,880
2016-01-28 $1.89 $1.90 $1.84 $1.88 $1.88 3,627
2016-01-27 $1.88 $1.95 $1.88 $1.89 $1.89 1,308
2016-01-26 $1.86 $2.07 $1.85 $1.98 $1.98 12,308
2016-01-25 $1.90 $2.08 $1.90 $1.97 $1.97 4,040
2016-01-22 $1.89 $1.92 $1.88 $1.90 $1.90 4,830
2016-01-21 $1.88 $1.91 $1.64 $1.82 $1.82 16,971
2016-01-20 $1.71 $1.76 $1.61 $1.69 $1.69 11,071
2016-01-19 $1.88 $1.88 $1.72 $1.76 $1.76 20,501
2016-01-15 $1.83 $2.00 $1.78 $1.88 $1.88 14,258
2016-01-14 $2.04 $2.04 $1.99 $2.01 $2.01 3,768
2016-01-13 $2.08 $2.10 $2.00 $2.07 $2.07 9,672
2016-01-12 $2.05 $2.07 $2.00 $2.04 $2.04 19,260
2016-01-11 $2.08 $2.21 $1.97 $1.97 $1.97 11,586
2016-01-08 $2.15 $2.20 $1.97 $2.06 $2.06 18,112
2016-01-07 $2.35 $2.35 $2.12 $2.13 $2.13 18,202
2016-01-06 $2.45 $2.48 $2.35 $2.43 $2.43 11,831
2016-01-05 $2.31 $2.57 $2.31 $2.47 $2.47 12,464
2016-01-04 $2.52 $2.55 $2.23 $2.27 $2.27 13,426
2015-12-31 $2.46 $2.53 $2.37 $2.50 $2.50 15,683
2015-12-30 $2.66 $2.66 $2.43 $2.49 $2.49 28,761
2015-12-29 $2.30 $2.67 $2.29 $2.58 $2.58 88,374
2015-12-28 $2.14 $2.33 $2.12 $2.30 $2.30 28,225
2015-12-24 $2.17 $2.17 $2.07 $2.11 $2.11 1,998
2015-12-23 $2.14 $2.18 $2.05 $2.13 $2.13 7,692
2015-12-22 $2.30 $2.30 $2.06 $2.12 $2.12 9,997
2015-12-21 $2.36 $2.36 $2.19 $2.28 $2.28 21,077
2015-12-18 $2.02 $2.36 $1.99 $2.36 $2.36 31,210
2015-12-17 $1.68 $2.04 $1.68 $2.00 $2.00 26,261
2015-12-16 $1.71 $1.72 $1.62 $1.69 $1.69 13,016
2015-12-15 $1.81 $1.84 $1.70 $1.76 $1.76 34,356
2015-12-14 $2.03 $2.03 $1.80 $1.86 $1.86 9,693
2015-12-11 $1.97 $2.05 $1.95 $1.95 $1.95 7,076
2015-12-10 $1.94 $2.10 $1.83 $2.01 $2.01 26,799
2015-12-09 $1.99 $2.09 $1.85 $1.95 $1.95 20,086
2015-12-08 $2.04 $2.12 $2.01 $2.05 $2.05 15,086
2015-12-07 $2.25 $2.25 $2.07 $2.11 $2.11 56,086
2015-12-04 $2.40 $2.43 $2.29 $2.29 $2.29 24,479
2015-12-03 $2.59 $2.62 $2.39 $2.39 $2.39 4,347
2015-12-02 $2.58 $2.60 $2.49 $2.55 $2.55 12,862
2015-12-01 $2.64 $2.67 $2.50 $2.51 $2.51 7,440
2015-11-30 $2.51 $2.65 $2.49 $2.53 $2.53 59,296
2015-11-27 $2.36 $2.52 $2.36 $2.45 $2.45 5,832
2015-11-25 $2.33 $2.40 $2.32 $2.35 $2.35 30,182
2015-11-24 $2.49 $2.50 $2.29 $2.37 $2.37 20,750
2015-11-23 $2.42 $2.50 $2.41 $2.45 $2.45 2,693
2015-11-20 $2.46 $2.46 $2.35 $2.42 $2.42 15,661
2015-11-19 $2.43 $2.47 $2.41 $2.46 $2.46 4,041
2015-11-18 $2.40 $2.60 $2.37 $2.55 $2.55 5,196
2015-11-17 $2.44 $2.44 $2.37 $2.37 $2.37 2,697
2015-11-16 $2.55 $2.55 $2.42 $2.44 $2.44 10,041
2015-11-13 $2.57 $2.61 $2.55 $2.57 $2.57 3,418
2015-11-12 $2.70 $2.73 $2.55 $2.60 $2.60 3,269
2015-11-11 $2.73 $2.73 $2.60 $2.61 $2.61 7,532
2015-11-10 $2.75 $2.75 $2.67 $2.71 $2.71 1,834
2015-11-09 $2.73 $2.75 $2.64 $2.65 $2.65 33,780
2015-11-06 $2.68 $2.74 $2.65 $2.69 $2.69 17,230
2015-11-05 $2.65 $2.69 $2.55 $2.63 $2.63 36,997
2015-11-04 $2.62 $2.70 $2.55 $2.67 $2.67 6,570
2015-11-03 $2.65 $2.66 $2.54 $2.56 $2.56 5,953
2015-11-02 $2.37 $2.66 $2.37 $2.64 $2.64 16,154
2015-10-30 $2.60 $2.64 $2.46 $2.46 $2.46 9,553
2015-10-29 $2.62 $2.71 $2.57 $2.59 $2.59 6,350
2015-10-28 $2.65 $2.78 $2.59 $2.60 $2.60 2,586
2015-10-27 $2.61 $2.71 $2.61 $2.62 $2.62 3,955
2015-10-26 $2.76 $2.84 $2.58 $2.61 $2.61 22,772
2015-10-23 $2.60 $2.77 $2.57 $2.75 $2.75 9,920
2015-10-22 $2.56 $2.61 $2.54 $2.55 $2.55 3,720
2015-10-21 $2.61 $2.62 $2.56 $2.58 $2.58 5,036
2015-10-20 $2.67 $2.78 $2.63 $2.63 $2.63 5,882
2015-10-19 $2.70 $2.85 $2.67 $2.67 $2.67 7,172
2015-10-16 $2.65 $2.80 $2.65 $2.80 $2.80 16,321
2015-10-15 $2.71 $2.84 $2.71 $2.75 $2.75 12,896
2015-10-14 $2.83 $2.84 $2.75 $2.78 $2.78 13,788
2015-10-13 $2.71 $2.81 $2.71 $2.75 $2.75 24,794
2015-10-12 $2.72 $2.82 $2.57 $2.68 $2.68 49,205
2015-10-09 $2.36 $2.67 $2.36 $2.65 $2.65 15,895
2015-10-08 $2.59 $2.59 $2.43 $2.51 $2.51 4,566
2015-10-07 $2.50 $2.60 $2.36 $2.51 $2.51 16,404
2015-10-06 $2.31 $2.37 $2.31 $2.35 $2.35 4,921
2015-10-05 $2.35 $2.41 $2.30 $2.36 $2.36 7,288
2015-10-02 $2.11 $2.41 $2.11 $2.41 $2.41 9,056
2015-10-01 $2.41 $2.44 $2.21 $2.27 $2.27 5,925
2015-09-30 $2.43 $2.43 $2.27 $2.35 $2.35 21,351
2015-09-29 $2.32 $2.62 $2.32 $2.44 $2.44 17,225
2015-09-28 $2.63 $2.63 $2.35 $2.36 $2.36 18,263
2015-09-25 $2.64 $2.74 $2.60 $2.64 $2.64 5,852
2015-09-24 $2.72 $2.75 $2.60 $2.61 $2.61 9,376
2015-09-23 $2.65 $2.71 $2.62 $2.71 $2.71 15,219
2015-09-22 $2.66 $2.67 $2.60 $2.62 $2.62 15,375
2015-09-21 $2.79 $2.86 $2.63 $2.68 $2.68 17,065
2015-09-18 $2.83 $2.94 $2.78 $2.78 $2.78 30,165
2015-09-17 $2.90 $3.05 $2.82 $2.87 $2.87 20,093
2015-09-16 $3.05 $3.08 $2.84 $2.86 $2.86 13,756
2015-09-15 $2.88 $2.94 $2.82 $2.90 $2.90 5,503
2015-09-14 $3.12 $3.17 $2.90 $2.95 $2.95 28,790
2015-09-11 $3.15 $3.29 $3.03 $3.13 $3.13 25,484
2015-09-10 $2.99 $3.25 $2.97 $3.24 $3.24 28,280
2015-09-09 $3.00 $3.05 $2.86 $2.97 $2.97 23,317
2015-09-08 $2.95 $3.04 $2.78 $3.00 $3.00 17,399
2015-09-04 $2.91 $2.91 $2.76 $2.87 $2.87 17,180
2015-09-03 $2.95 $2.95 $2.75 $2.87 $2.87 23,598
2015-09-02 $2.93 $2.93 $2.76 $2.85 $2.85 13,293
2015-09-01 $2.93 $3.04 $2.80 $2.97 $2.97 13,564
2015-08-31 $2.97 $3.05 $2.83 $3.05 $3.05 31,451
2015-08-28 $2.89 $3.07 $2.49 $2.83 $2.83 82,212
2015-08-27 $0.54 $0.57 $0.50 $0.55 $2.75 37,356
2015-08-26 $0.52 $0.56 $0.50 $0.51 $2.55 16,137
2015-08-25 $0.57 $0.58 $0.49 $0.52 $2.61 43,077
2015-08-24 $0.58 $0.62 $0.57 $0.58 $2.90 13,499
2015-08-21 $0.62 $0.65 $0.58 $0.62 $3.09 16,921
2015-08-20 $0.62 $0.65 $0.61 $0.63 $3.15 6,524
2015-08-19 $0.62 $0.65 $0.60 $0.62 $3.11 12,229
2015-08-18 $0.62 $0.65 $0.57 $0.61 $3.03 9,678
2015-08-17 $0.67 $0.67 $0.59 $0.62 $3.10 23,034
2015-08-14 $0.65 $0.67 $0.61 $0.66 $3.30 2,983
2015-08-13 $0.60 $0.65 $0.60 $0.65 $3.23 9,977
2015-08-12 $0.66 $0.67 $0.59 $0.65 $3.25 14,872
2015-08-11 $0.67 $0.67 $0.64 $0.66 $3.30 5,875
2015-08-10 $0.63 $0.67 $0.61 $0.67 $3.35 11,511
2015-08-07 $0.60 $0.63 $0.60 $0.62 $3.10 11,494
2015-08-06 $0.61 $0.63 $0.56 $0.60 $3.00 17,724
2015-08-05 $0.69 $0.70 $0.58 $0.61 $3.06 41,612
2015-08-04 $0.76 $0.77 $0.66 $0.70 $3.50 33,522
2015-08-03 $0.78 $0.80 $0.75 $0.76 $3.80 12,708
2015-07-31 $0.77 $0.82 $0.76 $0.79 $3.93 6,902
2015-07-30 $0.82 $0.83 $0.75 $0.77 $3.85 8,532
2015-07-29 $0.76 $0.83 $0.73 $0.80 $4.00 25,563
2015-07-28 $0.76 $0.81 $0.71 $0.74 $3.70 27,753
2015-07-27 $0.79 $0.82 $0.74 $0.78 $3.89 14,429
2015-07-24 $0.80 $0.82 $0.78 $0.80 $4.00 23,734
2015-07-23 $0.84 $0.87 $0.82 $0.82 $4.10 9,466
2015-07-22 $0.86 $0.86 $0.84 $0.85 $4.25 14,031
2015-07-21 $0.88 $0.88 $0.84 $0.84 $4.20 23,166
2015-07-20 $0.92 $0.93 $0.86 $0.86 $4.30 40,024
2015-07-17 $0.93 $0.95 $0.93 $0.94 $4.70 13,852
2015-07-16 $0.91 $0.94 $0.88 $0.94 $4.70 19,734
2015-07-15 $0.90 $0.92 $0.89 $0.91 $4.55 19,841
2015-07-14 $0.88 $0.92 $0.86 $0.92 $4.60 18,485
2015-07-13 $0.94 $0.94 $0.87 $0.87 $4.36 16,953
2015-07-10 $0.90 $0.94 $0.89 $0.92 $4.60 61,926
2015-07-09 $0.87 $0.90 $0.85 $0.89 $4.45 15,645
2015-07-08 $0.87 $0.87 $0.84 $0.86 $4.30 13,551
2015-07-07 $0.87 $0.90 $0.84 $0.87 $4.35 19,453
2015-07-06 $0.89 $0.90 $0.87 $0.87 $4.35 13,477
2015-07-02 $0.88 $0.90 $0.84 $0.87 $4.35 25,517
2015-07-01 $0.96 $0.96 $0.89 $0.89 $4.46 54,791
2015-06-30 $0.96 $0.99 $0.95 $0.99 $4.94 43,263
2015-06-29 $0.92 $0.97 $0.91 $0.94 $4.70 59,094
2015-06-26 $0.95 $0.97 $0.91 $0.91 $4.55 58,194
2015-06-25 $1.00 $1.00 $0.95 $0.97 $4.85 23,342
2015-06-24 $0.95 $1.00 $0.89 $1.00 $5.00 46,247
2015-06-23 $0.93 $0.95 $0.93 $0.94 $4.69 15,998
2015-06-22 $0.93 $0.96 $0.93 $0.93 $4.65 35,295
2015-06-19 $0.99 $1.03 $0.85 $0.93 $4.65 71,713
2015-06-18 $1.03 $1.03 $0.99 $0.99 $4.95 68,645
2015-06-17 $1.05 $1.07 $0.98 $0.99 $4.95 221,553
2015-06-16 $1.05 $1.35 $1.01 $1.03 $5.15 1,429,125
2015-06-15 $0.89 $0.92 $0.83 $0.83 $4.15 33,663
2015-06-12 $0.89 $0.90 $0.80 $0.87 $4.36 24,912
2015-06-11 $0.89 $0.93 $0.85 $0.88 $4.39 24,676
2015-06-10 $0.85 $0.92 $0.83 $0.88 $4.40 91,751
2015-06-09 $0.79 $0.84 $0.79 $0.83 $4.15 31,213
2015-06-08 $0.79 $0.80 $0.76 $0.79 $3.95 28,558
2015-06-05 $0.78 $0.78 $0.74 $0.78 $3.90 11,047
2015-06-04 $0.80 $0.81 $0.79 $0.79 $3.95 11,368
2015-06-03 $0.79 $0.81 $0.79 $0.80 $4.00 4,831
2015-06-02 $0.76 $0.80 $0.76 $0.80 $4.00 16,618
2015-06-01 $0.76 $0.79 $0.76 $0.76 $3.81 4,891
2015-05-29 $0.79 $0.79 $0.75 $0.76 $3.80 2,586
2015-05-28 $0.74 $0.80 $0.74 $0.76 $3.80 19,434
2015-05-27 $0.77 $0.78 $0.74 $0.74 $3.69 15,905
2015-05-26 $0.79 $0.79 $0.75 $0.77 $3.87 22,232
2015-05-22 $0.79 $0.81 $0.77 $0.79 $3.95 8,185
2015-05-21 $0.81 $0.81 $0.78 $0.79 $3.97 17,819
2015-05-20 $0.81 $0.81 $0.78 $0.81 $4.04 5,967
2015-05-19 $0.81 $0.81 $0.78 $0.78 $3.90 7,498
2015-05-18 $0.83 $0.83 $0.79 $0.81 $4.04 5,113
2015-05-15 $0.81 $0.81 $0.77 $0.80 $3.98 11,334
2015-05-14 $0.81 $0.81 $0.77 $0.77 $3.86 9,051
2015-05-13 $0.82 $0.83 $0.77 $0.81 $4.03 11,455
2015-05-12 $0.78 $0.85 $0.78 $0.82 $4.11 32,811
2015-05-11 $0.80 $0.80 $0.76 $0.79 $3.95 11,364
2015-05-08 $0.79 $0.79 $0.76 $0.79 $3.94 8,165
2015-05-07 $0.79 $0.81 $0.76 $0.76 $3.82 14,212
2015-05-06 $0.80 $0.83 $0.78 $0.80 $3.99 12,082
2015-05-05 $0.78 $0.83 $0.78 $0.81 $4.05 29,074
2015-05-04 $0.81 $0.82 $0.77 $0.79 $3.95 13,189
2015-05-01 $0.76 $0.80 $0.76 $0.78 $3.90 5,366
2015-04-30 $0.78 $0.79 $0.76 $0.77 $3.85 12,913
2015-04-29 $0.76 $0.78 $0.76 $0.76 $3.81 7,600
2015-04-28 $0.76 $0.78 $0.76 $0.76 $3.80 8,465
2015-04-27 $0.76 $0.79 $0.76 $0.76 $3.80 12,348
2015-04-24 $0.74 $0.78 $0.74 $0.75 $3.75 13,141
2015-04-23 $0.78 $0.78 $0.74 $0.76 $3.80 12,596
2015-04-22 $0.79 $0.79 $0.75 $0.75 $3.75 13,183
2015-04-21 $0.80 $0.81 $0.76 $0.78 $3.90 7,807
2015-04-20 $0.81 $0.83 $0.75 $0.79 $3.95 17,212
2015-04-17 $0.79 $0.80 $0.76 $0.80 $3.98 16,237
2015-04-16 $0.82 $0.82 $0.80 $0.80 $4.00 35,887
2015-04-15 $0.83 $0.85 $0.80 $0.81 $4.05 42,767
2015-04-14 $0.83 $0.86 $0.81 $0.85 $4.25 24,339
2015-04-13 $0.87 $0.88 $0.80 $0.83 $4.16 44,878
2015-04-10 $0.86 $0.89 $0.85 $0.89 $4.44 53,697
2015-04-09 $0.79 $0.84 $0.79 $0.83 $4.15 11,893
2015-04-08 $0.84 $0.86 $0.76 $0.79 $3.95 32,034
2015-04-07 $0.96 $0.96 $0.85 $0.86 $4.30 54,424
2015-04-06 $0.93 $0.99 $0.85 $0.89 $4.46 69,485
2015-04-02 $0.82 $0.96 $0.80 $0.94 $4.70 105,734
2015-04-01 $0.82 $0.85 $0.79 $0.81 $4.05 37,264
2015-03-31 $0.78 $0.83 $0.77 $0.79 $3.95 17,807
2015-03-30 $0.76 $0.84 $0.76 $0.79 $3.95 45,084
2015-03-27 $0.77 $0.77 $0.75 $0.75 $3.75 12,508
2015-03-26 $0.75 $0.77 $0.71 $0.77 $3.85 30,094
2015-03-25 $0.73 $0.74 $0.70 $0.73 $3.65 26,228
2015-03-24 $0.69 $0.72 $0.69 $0.70 $3.50 9,137
2015-03-23 $0.72 $0.75 $0.68 $0.68 $3.40 25,540
2015-03-20 $0.68 $0.72 $0.68 $0.69 $3.45 17,849
2015-03-19 $0.72 $0.72 $0.70 $0.70 $3.50 15,336
2015-03-18 $0.73 $0.74 $0.70 $0.71 $3.55 11,972
2015-03-17 $0.72 $0.74 $0.70 $0.74 $3.70 15,418
2015-03-16 $0.68 $0.76 $0.67 $0.71 $3.55 25,796
2015-03-13 $0.73 $0.78 $0.65 $0.66 $3.30 26,150
2015-03-12 $0.68 $0.77 $0.68 $0.73 $3.65 26,079
2015-03-11 $0.68 $0.68 $0.62 $0.62 $3.12 27,209
2015-03-10 $0.73 $0.73 $0.69 $0.70 $3.50 15,635
2015-03-09 $0.76 $0.77 $0.69 $0.74 $3.70 13,458
2015-03-06 $0.80 $0.80 $0.74 $0.75 $3.75 20,342
2015-03-05 $0.74 $0.79 $0.74 $0.78 $3.90 16,871
2015-03-04 $0.79 $0.82 $0.70 $0.74 $3.70 73,964
2015-03-03 $0.82 $0.87 $0.76 $0.82 $4.10 77,441
2015-03-02 $0.87 $0.99 $0.87 $0.88 $4.40 123,124
2015-02-27 $0.85 $1.15 $0.81 $0.85 $4.25 406,558
2015-02-26 $0.66 $0.76 $0.65 $0.76 $3.80 60,874
2015-02-25 $0.65 $0.66 $0.60 $0.66 $3.30 18,996
2015-02-24 $0.64 $0.65 $0.61 $0.63 $3.14 13,023
2015-02-23 $0.60 $0.69 $0.60 $0.66 $3.30 17,609
2015-02-20 $0.64 $0.65 $0.62 $0.63 $3.15 17,153
2015-02-19 $0.62 $0.65 $0.61 $0.63 $3.17 10,873
2015-02-18 $0.57 $0.63 $0.57 $0.63 $3.15 41,332
2015-02-17 $0.50 $0.58 $0.50 $0.57 $2.85 31,308
2015-02-13 $0.54 $0.55 $0.53 $0.55 $2.75 11,265
2015-02-12 $0.54 $0.54 $0.51 $0.54 $2.70 9,074
2015-02-11 $0.53 $0.55 $0.48 $0.51 $2.55 2,780
2015-02-10 $0.52 $0.55 $0.52 $0.54 $2.70 4,995
2015-02-09 $0.55 $0.55 $0.50 $0.52 $2.60 7,087
2015-02-06 $0.51 $0.54 $0.50 $0.54 $2.70 9,823
2015-02-05 $0.52 $0.52 $0.48 $0.50 $2.50 12,420
2015-02-04 $0.52 $0.52 $0.49 $0.51 $2.55 4,054
2015-02-03 $0.50 $0.53 $0.49 $0.52 $2.60 9,108
2015-02-02 $0.52 $0.55 $0.47 $0.53 $2.65 21,169
2015-01-30 $0.54 $0.55 $0.53 $0.55 $2.75 5,927
2015-01-29 $0.53 $0.56 $0.52 $0.52 $2.62 5,952
2015-01-28 $0.59 $0.59 $0.52 $0.54 $2.70 15,948
2015-01-27 $0.52 $0.56 $0.51 $0.56 $2.80 23,713
2015-01-26 $0.52 $0.60 $0.50 $0.50 $2.50 16,344
2015-01-23 $0.56 $0.60 $0.52 $0.55 $2.75 19,158
2015-01-22 $0.60 $0.60 $0.57 $0.58 $2.90 8,293
2015-01-21 $0.58 $0.60 $0.57 $0.58 $2.91 12,737
2015-01-20 $0.61 $0.63 $0.57 $0.58 $2.90 10,463
2015-01-16 $0.58 $0.60 $0.57 $0.57 $2.86 19,618
2015-01-15 $0.60 $0.62 $0.58 $0.60 $3.00 16,218
2015-01-14 $0.63 $0.65 $0.60 $0.62 $3.10 13,165
2015-01-13 $0.64 $0.66 $0.62 $0.62 $3.10 10,858
2015-01-12 $0.68 $0.68 $0.60 $0.62 $3.10 46,744
2015-01-09 $0.58 $0.70 $0.58 $0.66 $3.30 73,253
2015-01-08 $0.62 $0.67 $0.59 $0.60 $3.00 161,386
2015-01-07 $0.57 $0.57 $0.49 $0.57 $2.84 25,537
2015-01-06 $0.57 $0.57 $0.53 $0.57 $2.84 25,875
2015-01-05 $0.53 $0.58 $0.47 $0.58 $2.90 119,356
2015-01-02 $0.46 $0.53 $0.45 $0.50 $2.50 7,912
2014-12-31 $0.46 $0.50 $0.45 $0.45 $2.25 35,196
2014-12-30 $0.44 $0.52 $0.44 $0.46 $2.28 44,278
2014-12-29 $0.48 $0.50 $0.47 $0.47 $2.36 24,428
2014-12-26 $0.49 $0.54 $0.47 $0.49 $2.46 31,669
2014-12-24 $0.50 $0.52 $0.49 $0.52 $2.60 14,222
2014-12-23 $0.49 $0.53 $0.48 $0.50 $2.51 81,659
2014-12-22 $0.49 $0.49 $0.47 $0.49 $2.45 9,584
2014-12-19 $0.47 $0.50 $0.46 $0.49 $2.45 13,647
2014-12-18 $0.47 $0.50 $0.43 $0.47 $2.36 10,801
2014-12-17 $0.47 $0.51 $0.43 $0.47 $2.35 26,623
2014-12-16 $0.47 $0.48 $0.45 $0.48 $2.40 10,596
2014-12-15 $0.45 $0.51 $0.43 $0.48 $2.40 10,720
2014-12-12 $0.52 $0.52 $0.43 $0.47 $2.35 19,936
2014-12-11 $0.49 $0.54 $0.47 $0.52 $2.60 21,694
2014-12-10 $0.54 $0.54 $0.50 $0.50 $2.50 14,302
2014-12-09 $0.55 $0.55 $0.48 $0.54 $2.70 13,699
2014-12-08 $0.46 $0.54 $0.45 $0.53 $2.64 28,849
2014-12-05 $0.47 $0.47 $0.41 $0.45 $2.25 15,484
2014-12-04 $0.44 $0.47 $0.44 $0.46 $2.30 13,348
2014-12-03 $0.44 $0.45 $0.42 $0.43 $2.15 15,130
2014-12-02 $0.42 $0.47 $0.41 $0.43 $2.15 28,546
2014-12-01 $0.53 $0.53 $0.44 $0.45 $2.25 11,897

Acura Pharmaceuticals Inc (ACUR) News Headlines

Recent Acura Pharmaceuticals Inc (ACUR) News
Time Published Title News Site