Amarin Corp (AMRN) Exchange: NASDAQ

Data as of July 1, 2022

$1.68 ($0.22) 15.07%

Amarin Corp - Daily Information
Click for more stock information on Amarin Corp.
Daily Information Data
Date July 1, 2022
Open $1.56
Previous Close $1.68
High $1.76
Low $1.50
Adjusted Open $1.56
Previous Adjusted Close $1.68
Adjusted High $1.76
Adjusted Low $1.50

Key People Amarin Corp

Employee Position
Karim Mikhail President, Chief Executive Officer & Director
Derek Kalinowski SVP-Manufacturing Operations
Michael W. Kalb Chief Financial Officer & Senior Vice President
Rebecca Juliano Senior VP-Clinical Research & Development
Steven B. Ketchum Chief Scientific Officer & Senior Vice President
Aaron D. Berg Chief Commercial Officer & Senior Vice President
Daniel Dunham Chief Pharmaceutical Compliance Officer & SVP
Joseph Balzer Senior Vice President-National Sales
Elisabeth Schwartz Investor Relations & Communications Contact
Donna Pasek Senior Vice President-Human Resources
Lars G. Ekman Non-Executive Chairman
Joseph S. Zakrzewski Independent Non-Executive Director
Jan G. van Heek Independent Non-Executive Director
Kristine Peterson Independent Non-Executive Director
Patrick J. O’Sullivan Independent Non-Executive Director
David M. Stack Independent Non-Executive Director

Company Profile Amarin Corp

Exchange: NASDAQ

IPO Date: April 1, 1993

Employees: 1,000

Sector: Healthcare

Industry: Biotechnology

Website: Amarin Corp Website

Address: Grand Canal Docklands, Dublin, Ireland, 2

Historical Stock Data for Amarin Corp (AMRN)
Date Open High Low Close Adj.Close Volume
2022-06-03 $1.56 $1.76 $1.50 $1.68 $1.68 15,094,927
2022-06-02 $1.43 $1.51 $1.42 $1.46 $1.46 1,454,921
2022-06-01 $1.43 $1.49 $1.40 $1.45 $1.45 2,590,157
2022-05-31 $1.40 $1.47 $1.40 $1.45 $1.45 2,292,328
2022-05-27 $1.41 $1.46 $1.36 $1.44 $1.44 1,274,907
2022-05-26 $1.37 $1.44 $1.36 $1.43 $1.43 2,496,413
2022-05-25 $1.33 $1.37 $1.31 $1.36 $1.36 1,346,932
2022-05-24 $1.40 $1.41 $1.30 $1.31 $1.31 2,945,640
2022-05-23 $1.45 $1.47 $1.40 $1.41 $1.41 1,702,213
2022-05-20 $1.49 $1.50 $1.35 $1.42 $1.42 2,039,607
2022-05-19 $1.45 $1.51 $1.41 $1.44 $1.44 2,708,387
2022-05-18 $1.60 $1.62 $1.46 $1.47 $1.47 2,613,606
2022-05-17 $1.50 $1.67 $1.47 $1.66 $1.66 5,068,983
2022-05-16 $1.45 $1.53 $1.45 $1.50 $1.50 3,107,276
2022-05-13 $1.26 $1.50 $1.25 $1.49 $1.49 11,538,465
2022-05-12 $1.15 $1.25 $1.11 $1.25 $1.25 4,794,388
2022-05-11 $1.26 $1.27 $1.12 $1.13 $1.13 6,746,477
2022-05-10 $1.27 $1.32 $1.26 $1.26 $1.26 4,945,216
2022-05-09 $1.29 $1.31 $1.24 $1.27 $1.27 7,258,721
2022-05-06 $1.32 $1.38 $1.25 $1.34 $1.34 11,886,507
2022-05-05 $1.47 $1.48 $1.34 $1.35 $1.35 22,630,746
2022-05-04 $1.85 $1.91 $1.45 $1.56 $1.56 39,261,120
2022-05-03 $2.75 $2.76 $2.67 $2.74 $2.74 3,664,602
2022-05-02 $2.71 $2.74 $2.64 $2.73 $2.73 1,987,115
2022-04-29 $2.80 $2.85 $2.67 $2.69 $2.69 2,930,618
2022-04-28 $3.00 $3.01 $2.77 $2.78 $2.78 4,414,607
2022-04-27 $2.99 $3.13 $2.96 $2.98 $2.98 3,095,728
2022-04-26 $3.02 $3.05 $2.92 $2.96 $2.96 3,949,849
2022-04-25 $3.03 $3.06 $2.91 $3.02 $3.02 2,801,081
2022-04-22 $3.06 $3.09 $3.00 $3.03 $3.03 1,570,608
2022-04-21 $3.19 $3.24 $3.04 $3.05 $3.05 2,602,938
2022-04-20 $3.17 $3.20 $3.13 $3.16 $3.16 1,066,469
2022-04-19 $3.11 $3.23 $3.11 $3.19 $3.19 1,319,678
2022-04-18 $3.23 $3.25 $3.12 $3.13 $3.13 1,325,021
2022-04-14 $3.33 $3.35 $3.21 $3.27 $3.27 1,322,009
2022-04-13 $3.26 $3.37 $3.26 $3.34 $3.34 1,452,985
2022-04-12 $3.37 $3.42 $3.24 $3.26 $3.26 1,296,750
2022-04-11 $3.36 $3.46 $3.32 $3.35 $3.35 1,913,156
2022-04-08 $3.53 $3.55 $3.39 $3.40 $3.40 2,364,851
2022-04-07 $3.69 $3.72 $3.45 $3.53 $3.53 2,693,225
2022-04-06 $3.62 $3.74 $3.57 $3.69 $3.69 2,690,604
2022-04-05 $3.64 $3.69 $3.59 $3.64 $3.64 2,218,390
2022-04-04 $3.51 $3.67 $3.50 $3.63 $3.63 2,591,090
2022-04-01 $3.29 $3.53 $3.28 $3.53 $3.53 3,831,783
2022-03-31 $3.28 $3.33 $3.19 $3.29 $3.29 1,710,424
2022-03-30 $3.35 $3.39 $3.25 $3.26 $3.26 1,511,321
2022-03-29 $3.27 $3.41 $3.27 $3.38 $3.38 2,213,255
2022-03-28 $3.31 $3.35 $3.21 $3.27 $3.27 1,272,850
2022-03-25 $3.31 $3.35 $3.22 $3.28 $3.28 1,094,523
2022-03-24 $3.31 $3.36 $3.28 $3.31 $3.31 1,283,044
2022-03-23 $3.20 $3.37 $3.17 $3.27 $3.27 1,602,844
2022-03-22 $3.08 $3.27 $3.07 $3.22 $3.22 2,239,486
2022-03-21 $3.09 $3.12 $3.04 $3.07 $3.07 1,455,069
2022-03-18 $3.00 $3.14 $3.00 $3.10 $3.10 2,059,932
2022-03-17 $3.01 $3.11 $2.99 $3.05 $3.05 1,234,443
2022-03-16 $2.87 $3.03 $2.87 $3.02 $3.02 3,139,016
2022-03-15 $2.85 $2.91 $2.76 $2.87 $2.87 4,360,977
2022-03-14 $2.97 $3.03 $2.79 $2.85 $2.85 4,137,222
2022-03-11 $3.03 $3.15 $2.94 $2.96 $2.96 8,596,402
2022-03-10 $3.05 $3.09 $3.01 $3.03 $3.03 1,557,272
2022-03-09 $3.01 $3.14 $3.01 $3.13 $3.13 1,567,229
2022-03-08 $2.97 $3.06 $2.87 $2.99 $2.99 7,137,672
2022-03-07 $3.07 $3.13 $2.99 $3.00 $3.00 3,600,816
2022-03-04 $3.15 $3.24 $3.05 $3.09 $3.09 2,182,875
2022-03-03 $3.23 $3.24 $3.09 $3.17 $3.17 1,995,237
2022-03-02 $3.18 $3.30 $3.18 $3.20 $3.20 1,858,387
2022-03-01 $3.35 $3.39 $3.15 $3.19 $3.19 2,784,902
2022-02-28 $3.23 $3.32 $3.18 $3.31 $3.31 2,373,940
2022-02-25 $3.18 $3.28 $3.11 $3.27 $3.27 1,680,995
2022-02-24 $2.94 $3.20 $2.92 $3.19 $3.19 2,725,502
2022-02-23 $3.26 $3.27 $3.12 $3.13 $3.13 1,560,780
2022-02-22 $3.25 $3.35 $3.17 $3.20 $3.20 2,688,606
2022-02-18 $3.37 $3.40 $3.30 $3.31 $3.31 1,564,782
2022-02-17 $3.42 $3.45 $3.34 $3.35 $3.35 2,055,541
2022-02-16 $3.52 $3.53 $3.39 $3.47 $3.47 2,259,318
2022-02-15 $3.42 $3.59 $3.42 $3.58 $3.58 1,943,226
2022-02-14 $3.51 $3.51 $3.40 $3.40 $3.40 1,699,968
2022-02-11 $3.62 $3.71 $3.51 $3.54 $3.54 2,458,153
2022-02-10 $3.61 $3.82 $3.57 $3.63 $3.63 2,487,376
2022-02-09 $3.56 $3.74 $3.56 $3.69 $3.69 2,089,304
2022-02-08 $3.56 $3.56 $3.44 $3.53 $3.53 2,026,516
2022-02-07 $3.65 $3.72 $3.56 $3.58 $3.58 2,019,966
2022-02-04 $3.66 $3.70 $3.57 $3.66 $3.66 2,465,727
2022-02-03 $3.56 $3.75 $3.55 $3.64 $3.64 4,262,167
2022-02-02 $3.79 $3.79 $3.59 $3.60 $3.60 3,963,823
2022-02-01 $3.65 $3.79 $3.62 $3.73 $3.73 8,393,822
2022-01-31 $3.43 $3.64 $3.41 $3.62 $3.62 13,600,936
2022-01-28 $3.33 $3.37 $3.25 $3.36 $3.36 5,879,438
2022-01-27 $3.48 $3.48 $3.28 $3.30 $3.30 7,752,293
2022-01-26 $3.34 $3.70 $3.32 $3.43 $3.43 16,808,819
2022-01-25 $3.17 $3.39 $3.15 $3.26 $3.26 14,145,882
2022-01-24 $3.00 $3.05 $2.79 $2.99 $2.99 6,082,819
2022-01-21 $3.22 $3.23 $3.04 $3.07 $3.07 3,741,141
2022-01-20 $3.32 $3.35 $3.18 $3.21 $3.21 2,389,867
2022-01-19 $3.37 $3.40 $3.26 $3.30 $3.30 3,261,531
2022-01-18 $3.50 $3.59 $3.35 $3.36 $3.36 6,633,602
2022-01-14 $3.42 $3.52 $3.39 $3.52 $3.52 2,856,683
2022-01-13 $3.44 $3.52 $3.38 $3.47 $3.47 4,212,291
2022-01-12 $3.46 $3.46 $3.37 $3.41 $3.41 1,438,226
2022-01-11 $3.33 $3.54 $3.27 $3.45 $3.45 3,612,090
2022-01-10 $3.27 $3.33 $3.21 $3.33 $3.33 2,963,905
2022-01-07 $3.18 $3.33 $3.18 $3.25 $3.25 1,936,783
2022-01-06 $3.29 $3.29 $3.11 $3.20 $3.20 3,768,650
2022-01-05 $3.40 $3.48 $3.24 $3.26 $3.26 3,723,190
2022-01-04 $3.55 $3.57 $3.38 $3.46 $3.46 2,563,987
2022-01-03 $3.38 $3.61 $3.35 $3.51 $3.51 2,795,309
2021-12-31 $3.34 $3.45 $3.30 $3.37 $3.37 4,170,616
2021-12-30 $3.29 $3.45 $3.28 $3.35 $3.35 3,735,987
2021-12-29 $3.36 $3.38 $3.28 $3.31 $3.31 2,958,227
2021-12-28 $3.38 $3.52 $3.37 $3.41 $3.41 3,022,471
2021-12-27 $3.46 $3.48 $3.39 $3.40 $3.40 2,612,001
2021-12-23 $3.36 $3.57 $3.33 $3.51 $3.51 3,204,780
2021-12-22 $3.39 $3.42 $3.34 $3.37 $3.37 2,567,290
2021-12-21 $3.41 $3.47 $3.38 $3.41 $3.41 2,027,623
2021-12-20 $3.43 $3.43 $3.29 $3.41 $3.41 3,177,053
2021-12-17 $3.33 $3.51 $3.28 $3.47 $3.47 4,045,769
2021-12-16 $3.24 $3.37 $3.24 $3.32 $3.32 2,263,050
2021-12-15 $3.24 $3.25 $3.11 $3.24 $3.24 2,610,991
2021-12-14 $3.23 $3.29 $3.21 $3.25 $3.25 3,598,395
2021-12-13 $3.38 $3.41 $3.24 $3.30 $3.30 3,755,381
2021-12-10 $3.35 $3.43 $3.32 $3.38 $3.38 4,692,220
2021-12-09 $3.56 $3.59 $3.35 $3.35 $3.35 5,959,137
2021-12-08 $3.69 $3.69 $3.54 $3.61 $3.61 4,707,967
2021-12-07 $3.59 $3.78 $3.59 $3.69 $3.69 2,151,418
2021-12-06 $3.54 $3.59 $3.50 $3.57 $3.57 3,511,606
2021-12-03 $3.60 $3.62 $3.49 $3.57 $3.57 5,479,750
2021-12-02 $3.65 $3.69 $3.49 $3.57 $3.57 4,198,844
2021-12-01 $3.65 $3.75 $3.53 $3.71 $3.71 7,870,678
2021-11-30 $3.52 $3.65 $3.46 $3.60 $3.60 4,753,601
2021-11-29 $3.67 $3.67 $3.53 $3.56 $3.56 5,905,770
2021-11-26 $3.77 $3.80 $3.59 $3.64 $3.64 2,510,633
2021-11-24 $3.78 $3.86 $3.75 $3.85 $3.85 2,351,846
2021-11-23 $3.79 $3.86 $3.68 $3.82 $3.82 3,771,285
2021-11-22 $3.90 $3.92 $3.77 $3.78 $3.78 3,756,144
2021-11-19 $4.00 $4.00 $3.86 $3.90 $3.90 3,271,060
2021-11-18 $4.17 $4.18 $3.86 $3.90 $3.90 6,261,640
2021-11-17 $4.08 $4.22 $4.00 $4.13 $4.13 4,417,857
2021-11-16 $4.03 $4.59 $4.00 $4.11 $4.11 13,014,975
2021-11-15 $4.02 $4.09 $3.97 $3.98 $3.98 3,668,074
2021-11-12 $4.15 $4.19 $3.96 $4.06 $4.06 6,359,664
2021-11-11 $4.20 $4.27 $4.09 $4.11 $4.11 3,310,569
2021-11-10 $4.14 $4.30 $4.11 $4.20 $4.20 3,380,681
2021-11-09 $4.13 $4.25 $4.09 $4.21 $4.21 3,114,039
2021-11-08 $4.18 $4.18 $4.03 $4.15 $4.15 5,205,576
2021-11-05 $4.22 $4.31 $4.05 $4.09 $4.09 5,166,340
2021-11-04 $4.28 $4.38 $4.15 $4.23 $4.23 4,171,072
2021-11-03 $4.50 $4.55 $4.18 $4.24 $4.24 10,025,771
2021-11-02 $4.81 $4.88 $4.72 $4.82 $4.82 1,858,115
2021-11-01 $4.79 $4.89 $4.73 $4.83 $4.83 1,783,675
2021-10-29 $4.69 $4.78 $4.63 $4.77 $4.77 2,363,308
2021-10-28 $4.59 $4.67 $4.48 $4.67 $4.67 2,866,128
2021-10-27 $4.65 $4.68 $4.57 $4.58 $4.58 2,740,114
2021-10-26 $4.77 $4.78 $4.56 $4.65 $4.65 8,989,660
2021-10-25 $4.95 $4.97 $4.72 $4.76 $4.76 4,936,342
2021-10-22 $5.02 $5.02 $4.93 $5.00 $5.00 1,986,065
2021-10-21 $5.00 $5.05 $4.98 $5.01 $5.01 1,112,511
2021-10-20 $5.05 $5.07 $4.97 $5.03 $5.03 1,430,422
2021-10-19 $5.08 $5.11 $5.02 $5.05 $5.05 1,398,584
2021-10-18 $5.11 $5.16 $5.01 $5.04 $5.04 1,396,803
2021-10-15 $5.22 $5.24 $5.11 $5.16 $5.16 1,338,575
2021-10-14 $5.18 $5.24 $5.13 $5.17 $5.17 1,620,166
2021-10-13 $5.21 $5.22 $5.12 $5.17 $5.17 1,209,965
2021-10-12 $5.11 $5.24 $5.10 $5.18 $5.18 1,677,557
2021-10-11 $5.06 $5.17 $5.00 $5.09 $5.09 1,959,528
2021-10-08 $4.98 $5.04 $4.94 $5.02 $5.02 1,751,033
2021-10-07 $4.90 $5.04 $4.86 $4.95 $4.95 1,393,200
2021-10-06 $4.91 $4.92 $4.82 $4.87 $4.87 2,164,417
2021-10-05 $5.00 $5.04 $4.81 $4.92 $4.92 3,353,798
2021-10-04 $5.07 $5.10 $4.93 $4.99 $4.99 3,495,994
2021-10-01 $5.11 $5.16 $4.99 $5.11 $5.11 2,537,463
2021-09-30 $5.14 $5.16 $5.05 $5.10 $5.10 2,757,547
2021-09-29 $5.21 $5.30 $5.11 $5.14 $5.14 1,837,824
2021-09-28 $5.36 $5.36 $5.23 $5.25 $5.25 2,669,062
2021-09-27 $5.40 $5.41 $5.29 $5.38 $5.38 1,875,304
2021-09-24 $5.39 $5.52 $5.33 $5.40 $5.40 2,763,392
2021-09-23 $5.30 $5.44 $5.28 $5.44 $5.44 3,175,429
2021-09-22 $5.14 $5.32 $5.11 $5.29 $5.29 2,991,651
2021-09-21 $5.09 $5.18 $5.05 $5.13 $5.13 1,853,909
2021-09-20 $5.07 $5.14 $4.95 $5.08 $5.08 4,137,591
2021-09-17 $5.20 $5.21 $5.07 $5.15 $5.15 2,090,943
2021-09-16 $5.14 $5.20 $5.04 $5.17 $5.17 1,956,382
2021-09-15 $5.18 $5.29 $5.14 $5.16 $5.16 1,783,566
2021-09-14 $5.28 $5.37 $5.16 $5.17 $5.17 2,614,304
2021-09-13 $5.31 $5.42 $5.23 $5.27 $5.27 1,746,796
2021-09-10 $5.29 $5.44 $5.28 $5.30 $5.30 2,413,273
2021-09-09 $5.24 $5.36 $5.17 $5.27 $5.27 4,035,961
2021-09-08 $5.16 $5.25 $5.04 $5.15 $5.15 3,046,788
2021-09-07 $5.25 $5.27 $5.07 $5.16 $5.16 4,055,480
2021-09-03 $5.36 $5.39 $5.20 $5.29 $5.29 2,814,581
2021-09-02 $5.42 $5.49 $5.35 $5.40 $5.40 1,820,602
2021-09-01 $5.48 $5.48 $5.33 $5.43 $5.43 2,603,089
2021-08-31 $5.54 $5.68 $5.41 $5.44 $5.44 3,571,886
2021-08-30 $5.60 $5.68 $5.48 $5.54 $5.54 3,252,163
2021-08-27 $5.66 $5.80 $5.58 $5.62 $5.62 3,451,267
2021-08-26 $5.82 $5.86 $5.59 $5.65 $5.65 2,726,927
2021-08-25 $5.74 $5.85 $5.68 $5.84 $5.84 3,272,346
2021-08-24 $5.93 $5.93 $5.62 $5.77 $5.77 4,293,878
2021-08-23 $5.55 $5.97 $5.49 $5.78 $5.78 5,853,409
2021-08-20 $5.38 $5.45 $5.30 $5.39 $5.39 3,058,761
2021-08-19 $5.60 $5.69 $5.32 $5.41 $5.41 3,732,014
2021-08-18 $5.62 $5.90 $5.60 $5.61 $5.61 5,280,865
2021-08-17 $5.30 $5.61 $5.30 $5.61 $5.61 5,071,534
2021-08-16 $5.41 $5.44 $5.19 $5.29 $5.29 4,655,749
2021-08-13 $5.60 $5.62 $5.29 $5.42 $5.42 5,221,736
2021-08-12 $4.99 $5.80 $4.94 $5.64 $5.64 14,041,373
2021-08-11 $4.89 $5.01 $4.86 $4.93 $4.93 4,303,594
2021-08-10 $4.83 $4.88 $4.77 $4.87 $4.87 2,748,018
2021-08-09 $4.91 $4.99 $4.83 $4.85 $4.85 4,538,059
2021-08-06 $4.86 $4.95 $4.75 $4.93 $4.93 4,254,958
2021-08-05 $4.55 $5.01 $4.50 $4.86 $4.86 9,976,226
2021-08-04 $4.40 $4.52 $4.32 $4.44 $4.44 7,546,842
2021-08-03 $4.26 $4.50 $4.10 $4.30 $4.30 5,546,154
2021-08-02 $4.14 $4.28 $4.14 $4.22 $4.22 1,466,434
2021-07-30 $4.23 $4.25 $4.13 $4.14 $4.14 1,772,522
2021-07-29 $4.33 $4.35 $4.21 $4.24 $4.24 1,860,241
2021-07-28 $4.02 $4.32 $4.01 $4.28 $4.28 3,816,222
2021-07-27 $3.99 $4.05 $3.84 $4.00 $4.00 2,726,708
2021-07-26 $4.02 $4.09 $3.93 $3.94 $3.94 2,412,811
2021-07-23 $4.12 $4.13 $4.01 $4.02 $4.02 2,708,465
2021-07-22 $4.30 $4.31 $4.11 $4.12 $4.12 1,947,487
2021-07-21 $4.30 $4.32 $4.25 $4.26 $4.26 2,126,508
2021-07-20 $4.22 $4.32 $4.19 $4.30 $4.30 2,710,472
2021-07-19 $4.08 $4.25 $4.08 $4.22 $4.22 3,457,913
2021-07-16 $4.12 $4.22 $4.08 $4.18 $4.18 3,986,618
2021-07-15 $4.11 $4.13 $4.00 $4.10 $4.10 2,841,011
2021-07-14 $4.25 $4.26 $4.08 $4.12 $4.12 3,513,190
2021-07-13 $4.41 $4.45 $4.29 $4.29 $4.29 2,160,686
2021-07-12 $4.55 $4.56 $4.39 $4.46 $4.46 3,522,547
2021-07-09 $4.37 $4.55 $4.31 $4.53 $4.53 9,287,361
2021-07-08 $4.10 $4.37 $4.10 $4.35 $4.35 4,072,292
2021-07-07 $4.25 $4.27 $4.10 $4.25 $4.25 3,227,847
2021-07-06 $4.40 $4.40 $4.21 $4.24 $4.24 3,152,937
2021-07-02 $4.49 $4.49 $4.35 $4.39 $4.39 1,317,244
2021-07-01 $4.44 $4.50 $4.40 $4.46 $4.46 1,958,003
2021-06-30 $4.50 $4.51 $4.36 $4.38 $4.38 4,114,705
2021-06-29 $4.63 $4.68 $4.45 $4.48 $4.48 2,943,849
2021-06-28 $4.70 $4.74 $4.62 $4.64 $4.64 2,000,301
2021-06-25 $4.66 $4.69 $4.59 $4.62 $4.62 2,614,475
2021-06-24 $4.61 $4.75 $4.57 $4.70 $4.70 2,617,706
2021-06-23 $4.56 $4.66 $4.47 $4.54 $4.54 3,954,833
2021-06-22 $4.54 $4.65 $4.47 $4.55 $4.55 3,447,493
2021-06-21 $4.95 $4.96 $4.38 $4.70 $4.70 12,109,370
2021-06-18 $4.90 $4.98 $4.79 $4.96 $4.96 7,904,713
2021-06-17 $4.89 $4.98 $4.83 $4.93 $4.93 2,423,652
2021-06-16 $4.88 $4.96 $4.80 $4.89 $4.89 1,819,015
2021-06-15 $4.99 $5.00 $4.80 $4.92 $4.92 2,764,846
2021-06-14 $4.94 $5.06 $4.91 $5.00 $5.00 2,386,261
2021-06-11 $4.93 $4.97 $4.85 $4.95 $4.95 1,854,740
2021-06-10 $4.84 $4.92 $4.82 $4.88 $4.88 2,147,429
2021-06-09 $4.92 $5.02 $4.85 $4.88 $4.88 2,703,809
2021-06-08 $4.85 $4.96 $4.77 $4.89 $4.89 3,841,396
2021-06-07 $4.45 $4.78 $4.42 $4.76 $4.76 3,925,879
2021-06-04 $4.58 $4.59 $4.44 $4.45 $4.45 3,188,859
2021-06-03 $4.55 $4.70 $4.54 $4.59 $4.59 2,262,010
2021-06-02 $4.58 $4.65 $4.52 $4.59 $4.59 2,348,675
2021-06-01 $4.55 $4.62 $4.47 $4.60 $4.60 2,479,553
2021-05-28 $4.57 $4.72 $4.53 $4.54 $4.54 1,749,362
2021-05-27 $4.60 $4.68 $4.54 $4.62 $4.62 1,802,154
2021-05-26 $4.35 $4.61 $4.33 $4.59 $4.59 3,193,749
2021-05-25 $4.42 $4.50 $4.32 $4.35 $4.35 2,467,341
2021-05-24 $4.57 $4.59 $4.40 $4.41 $4.41 1,751,256
2021-05-21 $4.60 $4.63 $4.53 $4.56 $4.56 1,874,754
2021-05-20 $4.52 $4.60 $4.48 $4.57 $4.57 1,704,122
2021-05-19 $4.46 $4.57 $4.40 $4.50 $4.50 2,371,839
2021-05-18 $4.37 $4.63 $4.34 $4.54 $4.54 3,774,797
2021-05-17 $4.35 $4.38 $4.25 $4.32 $4.32 3,376,009
2021-05-14 $4.26 $4.45 $4.22 $4.38 $4.38 5,196,502
2021-05-13 $4.36 $4.48 $4.16 $4.26 $4.26 4,583,623
2021-05-12 $4.40 $4.47 $4.28 $4.35 $4.35 7,632,202
2021-05-11 $4.46 $4.63 $4.43 $4.61 $4.61 3,008,719
2021-05-10 $4.60 $4.70 $4.51 $4.59 $4.59 3,328,166
2021-05-07 $4.57 $4.75 $4.56 $4.60 $4.60 3,561,736
2021-05-06 $4.65 $4.67 $4.43 $4.54 $4.54 5,967,463
2021-05-05 $4.84 $4.88 $4.64 $4.70 $4.70 5,415,145
2021-05-04 $4.94 $4.97 $4.69 $4.81 $4.81 5,164,476
2021-05-03 $5.10 $5.15 $4.93 $4.97 $4.97 4,707,040
2021-04-30 $5.22 $5.40 $5.06 $5.09 $5.09 4,800,076
2021-04-29 $5.27 $5.48 $5.14 $5.24 $5.24 6,335,289
2021-04-28 $5.17 $5.29 $5.14 $5.19 $5.19 5,863,569
2021-04-27 $5.18 $5.24 $5.10 $5.20 $5.20 3,408,311
2021-04-26 $5.19 $5.23 $5.08 $5.18 $5.18 4,838,134
2021-04-23 $5.18 $5.19 $5.04 $5.13 $5.13 3,163,926
2021-04-22 $5.05 $5.32 $4.99 $5.19 $5.19 5,454,828
2021-04-21 $4.95 $5.12 $4.89 $5.09 $5.09 2,910,231
2021-04-20 $5.05 $5.08 $4.92 $4.95 $4.95 2,852,852
2021-04-19 $5.02 $5.11 $4.94 $5.04 $5.04 4,420,112
2021-04-16 $5.03 $5.07 $4.86 $5.02 $5.02 4,406,132
2021-04-15 $5.13 $5.17 $4.90 $5.01 $5.01 8,097,043
2021-04-14 $5.15 $5.35 $5.10 $5.11 $5.11 7,766,789
2021-04-13 $5.50 $5.50 $5.03 $5.08 $5.08 26,387,440
2021-04-12 $5.93 $5.93 $5.75 $5.84 $5.84 3,753,875
2021-04-09 $5.99 $6.00 $5.88 $5.93 $5.93 2,620,174
2021-04-08 $6.11 $6.13 $5.92 $6.00 $6.00 4,113,261
2021-04-07 $6.09 $6.28 $6.04 $6.05 $6.05 4,193,111
2021-04-06 $6.40 $6.42 $6.27 $6.37 $6.37 3,497,839
2021-04-05 $6.52 $6.52 $6.30 $6.50 $6.50 4,513,136
2021-04-01 $6.27 $6.58 $6.19 $6.48 $6.48 4,672,775
2021-03-31 $6.38 $6.55 $6.21 $6.21 $6.21 5,107,922
2021-03-30 $6.22 $6.49 $6.17 $6.37 $6.37 6,858,385
2021-03-29 $6.15 $6.29 $6.04 $6.13 $6.13 4,624,087
2021-03-26 $5.96 $6.08 $5.83 $6.06 $6.06 3,464,313
2021-03-25 $5.69 $5.97 $5.52 $5.91 $5.91 2,344,358
2021-03-24 $6.08 $6.11 $5.75 $5.78 $5.78 4,186,444
2021-03-23 $6.31 $6.32 $6.02 $6.08 $6.08 3,698,832
2021-03-22 $6.46 $6.53 $6.26 $6.30 $6.30 3,819,324
2021-03-19 $6.39 $6.53 $6.34 $6.44 $6.44 3,293,189
2021-03-18 $6.62 $6.62 $6.30 $6.36 $6.36 6,142,712
2021-03-17 $6.36 $7.30 $6.30 $6.66 $6.66 10,978,462
2021-03-16 $6.63 $6.65 $6.34 $6.48 $6.48 3,432,009
2021-03-15 $6.50 $6.63 $6.38 $6.58 $6.58 3,093,960
2021-03-12 $6.29 $6.52 $6.19 $6.50 $6.50 3,226,715
2021-03-11 $6.19 $6.43 $6.14 $6.41 $6.41 4,208,983
2021-03-10 $6.34 $6.38 $6.05 $6.11 $6.11 3,857,066
2021-03-09 $5.92 $6.37 $5.90 $6.23 $6.23 5,682,687
2021-03-08 $6.09 $6.18 $5.75 $5.79 $5.79 6,386,503
2021-03-05 $5.82 $6.00 $5.35 $5.99 $5.99 9,497,212
2021-03-04 $5.85 $5.95 $5.41 $5.72 $5.72 8,695,985
2021-03-03 $6.07 $6.16 $5.75 $5.83 $5.83 6,743,874
2021-03-02 $6.17 $6.28 $5.94 $6.03 $6.03 11,620,493
2021-03-01 $6.92 $6.99 $6.17 $6.19 $6.19 15,551,878
2021-02-26 $7.03 $7.08 $6.72 $6.74 $6.74 6,375,361
2021-02-25 $7.44 $7.56 $6.95 $6.95 $6.95 5,574,485
2021-02-24 $7.37 $7.46 $7.19 $7.30 $7.30 4,342,894
2021-02-23 $7.21 $7.39 $6.88 $7.23 $7.23 6,736,039
2021-02-22 $7.52 $7.73 $7.43 $7.44 $7.44 4,660,571
2021-02-19 $7.59 $7.73 $7.49 $7.59 $7.59 4,234,500
2021-02-18 $7.74 $7.78 $7.38 $7.55 $7.55 5,166,184
2021-02-17 $7.66 $7.87 $7.42 $7.80 $7.80 6,609,261
2021-02-16 $7.86 $7.99 $7.66 $7.71 $7.71 5,961,193
2021-02-12 $7.48 $7.83 $7.21 $7.82 $7.82 4,841,220
2021-02-11 $7.98 $8.07 $7.56 $7.69 $7.69 7,159,564
2021-02-10 $8.50 $8.54 $7.81 $8.03 $8.03 7,407,992
2021-02-09 $8.30 $8.95 $8.22 $8.31 $8.31 7,595,192
2021-02-08 $8.50 $8.50 $8.11 $8.29 $8.29 8,050,330
2021-02-05 $8.68 $8.74 $8.31 $8.42 $8.42 8,369,444
2021-02-04 $8.93 $9.05 $8.54 $8.60 $8.60 7,740,619
2021-02-03 $8.16 $9.25 $8.16 $8.80 $8.80 11,996,926
2021-02-02 $8.14 $8.30 $7.95 $8.20 $8.20 7,980,859
2021-02-01 $8.01 $8.32 $7.61 $8.08 $8.08 12,974,392
2021-01-29 $7.30 $7.82 $7.23 $7.50 $7.50 11,658,941
2021-01-28 $7.41 $7.48 $7.13 $7.30 $7.30 6,067,770
2021-01-27 $7.30 $8.09 $7.25 $7.34 $7.34 13,009,694
2021-01-26 $7.74 $7.80 $7.31 $7.48 $7.48 10,044,663
2021-01-25 $7.17 $7.64 $6.96 $7.56 $7.56 13,929,822
2021-01-22 $6.59 $6.63 $6.34 $6.55 $6.55 6,171,100
2021-01-21 $6.17 $6.37 $6.05 $6.31 $6.31 5,888,604
2021-01-20 $6.39 $6.39 $6.08 $6.20 $6.20 6,111,915
2021-01-19 $6.19 $6.58 $6.14 $6.29 $6.29 8,727,713
2021-01-15 $6.18 $6.32 $6.03 $6.07 $6.07 4,843,869
2021-01-14 $5.96 $6.31 $5.90 $6.13 $6.13 7,543,992
2021-01-13 $6.11 $6.14 $5.88 $5.96 $5.96 5,082,044
2021-01-12 $5.94 $6.15 $5.88 $6.06 $6.06 5,971,836
2021-01-11 $5.87 $5.96 $5.64 $5.78 $5.78 4,458,381
2021-01-08 $5.85 $6.10 $5.71 $5.87 $5.87 9,284,850
2021-01-07 $5.27 $5.72 $5.26 $5.66 $5.66 11,532,137
2021-01-06 $5.21 $5.35 $5.12 $5.16 $5.16 5,754,732
2021-01-05 $5.02 $5.29 $4.98 $5.18 $5.18 5,935,503
2021-01-04 $4.94 $5.14 $4.80 $5.03 $5.03 6,888,254
2020-12-31 $5.16 $5.19 $4.86 $4.89 $4.89 9,276,789
2020-12-30 $4.85 $5.29 $4.77 $5.23 $5.23 18,828,776
2020-12-29 $5.02 $5.03 $4.75 $4.80 $4.80 11,354,802
2020-12-28 $5.03 $5.35 $4.95 $4.96 $4.96 11,898,917
2020-12-24 $5.10 $5.17 $4.97 $5.01 $5.01 2,928,247
2020-12-23 $4.92 $5.31 $4.92 $5.13 $5.13 10,699,894
2020-12-22 $5.01 $5.03 $4.83 $4.95 $4.95 6,604,638
2020-12-21 $4.90 $5.12 $4.84 $5.02 $5.02 5,052,934
2020-12-18 $5.07 $5.15 $4.92 $4.98 $4.98 5,531,067
2020-12-17 $4.95 $5.12 $4.82 $5.09 $5.09 4,524,446
2020-12-16 $5.35 $5.36 $4.91 $4.97 $4.97 6,219,994
2020-12-15 $5.18 $5.35 $5.12 $5.27 $5.27 8,306,946
2020-12-14 $5.19 $5.55 $4.95 $5.09 $5.09 19,761,847
2020-12-11 $4.94 $5.07 $4.87 $5.01 $5.01 6,687,550
2020-12-10 $4.53 $5.01 $4.51 $4.97 $4.97 10,751,984
2020-12-09 $4.74 $4.78 $4.45 $4.60 $4.60 7,752,501
2020-12-08 $5.04 $5.06 $4.65 $4.72 $4.72 11,421,831
2020-12-07 $5.05 $5.28 $4.98 $5.08 $5.08 6,720,513
2020-12-04 $5.00 $5.02 $4.88 $5.01 $5.01 4,382,966
2020-12-03 $4.84 $5.06 $4.84 $4.93 $4.93 5,907,429
2020-12-02 $4.91 $4.91 $4.77 $4.84 $4.84 3,816,374
2020-12-01 $5.07 $5.14 $4.89 $4.91 $4.91 6,848,921
2020-11-30 $4.67 $4.96 $4.60 $4.96 $4.96 7,059,958
2020-11-27 $4.60 $4.67 $4.54 $4.60 $4.60 4,258,569
2020-11-25 $4.48 $4.68 $4.46 $4.60 $4.60 6,525,110
2020-11-24 $4.45 $4.60 $4.42 $4.48 $4.48 5,233,514
2020-11-23 $4.54 $4.64 $4.43 $4.46 $4.46 8,325,067
2020-11-20 $5.01 $5.01 $4.59 $4.62 $4.62 20,643,145
2020-11-19 $4.38 $4.66 $4.37 $4.54 $4.54 6,002,147
2020-11-18 $4.57 $4.62 $4.34 $4.35 $4.35 5,926,398
2020-11-17 $4.63 $4.69 $4.46 $4.54 $4.54 10,263,775
2020-11-16 $4.26 $4.77 $4.20 $4.69 $4.69 16,626,266
2020-11-13 $4.05 $4.34 $4.03 $4.28 $4.28 13,884,145
2020-11-12 $4.09 $4.19 $4.01 $4.04 $4.04 9,304,907
2020-11-11 $4.17 $4.19 $3.96 $4.11 $4.11 8,325,469
2020-11-10 $4.21 $4.24 $4.06 $4.11 $4.11 7,520,525
2020-11-09 $4.37 $4.49 $4.18 $4.19 $4.19 6,489,930
2020-11-06 $4.60 $4.60 $4.21 $4.28 $4.28 8,748,387
2020-11-05 $4.84 $4.89 $4.50 $4.51 $4.51 10,899,467
2020-11-04 $4.97 $5.19 $4.95 $4.99 $4.99 4,396,999
2020-11-03 $4.99 $5.09 $4.90 $5.01 $5.01 2,770,566
2020-11-02 $4.87 $4.95 $4.79 $4.94 $4.94 2,545,329
2020-10-30 $4.89 $4.98 $4.73 $4.86 $4.86 3,481,525
2020-10-29 $4.71 $4.93 $4.66 $4.92 $4.92 2,791,789
2020-10-28 $4.76 $4.80 $4.58 $4.69 $4.69 3,274,619
2020-10-27 $4.86 $4.95 $4.79 $4.83 $4.83 1,994,192
2020-10-26 $5.00 $5.11 $4.75 $4.86 $4.86 4,098,902
2020-10-23 $5.02 $5.03 $4.88 $4.98 $4.98 2,835,205
2020-10-22 $4.72 $5.13 $4.72 $5.02 $5.02 3,884,664
2020-10-21 $4.87 $4.87 $4.71 $4.72 $4.72 4,730,310
2020-10-20 $5.09 $5.12 $4.87 $4.88 $4.88 5,915,558
2020-10-19 $5.25 $5.26 $5.00 $5.03 $5.03 3,727,433
2020-10-16 $5.34 $5.37 $5.06 $5.15 $5.15 5,711,361
2020-10-15 $4.92 $5.12 $4.80 $5.05 $5.05 6,781,316
2020-10-14 $5.14 $5.14 $4.80 $4.95 $4.95 5,813,340
2020-10-13 $5.17 $5.30 $5.06 $5.08 $5.08 3,653,949
2020-10-12 $5.28 $5.35 $5.11 $5.14 $5.14 4,564,280
2020-10-09 $5.33 $5.39 $5.23 $5.25 $5.25 3,529,790
2020-10-08 $5.40 $5.48 $5.23 $5.28 $5.28 5,134,339
2020-10-07 $5.05 $5.57 $5.00 $5.31 $5.31 10,045,414
2020-10-06 $5.09 $5.18 $4.94 $4.98 $4.98 10,063,375
2020-10-05 $4.85 $5.15 $4.74 $5.06 $5.06 17,751,744
2020-10-02 $4.15 $4.48 $4.15 $4.47 $4.47 7,830,999
2020-10-01 $4.22 $4.26 $4.10 $4.26 $4.26 4,746,585
2020-09-30 $3.98 $4.28 $3.92 $4.21 $4.21 9,193,707
2020-09-29 $4.00 $4.09 $3.89 $4.04 $4.04 4,996,973
2020-09-28 $4.00 $4.09 $3.88 $4.00 $4.00 7,695,201
2020-09-25 $3.63 $3.83 $3.58 $3.81 $3.81 7,384,512
2020-09-24 $3.64 $3.72 $3.36 $3.64 $3.64 12,123,480
2020-09-23 $3.93 $3.93 $3.62 $3.68 $3.68 13,482,958
2020-09-22 $4.00 $4.03 $3.79 $3.85 $3.85 10,126,454
2020-09-21 $4.10 $4.11 $3.92 $4.01 $4.01 8,699,701
2020-09-18 $4.20 $4.24 $4.07 $4.17 $4.17 8,534,980
2020-09-17 $4.20 $4.29 $4.08 $4.20 $4.20 9,023,252
2020-09-16 $4.10 $4.27 $4.10 $4.18 $4.18 6,512,791
2020-09-15 $4.30 $4.33 $4.14 $4.18 $4.18 5,826,206
2020-09-14 $4.09 $4.40 $4.09 $4.27 $4.27 7,683,938
2020-09-11 $4.22 $4.23 $3.95 $4.08 $4.08 11,170,607
2020-09-10 $4.23 $4.41 $4.17 $4.18 $4.18 10,201,850
2020-09-09 $4.40 $4.44 $4.19 $4.19 $4.19 9,283,134
2020-09-08 $4.24 $4.57 $4.16 $4.35 $4.35 11,413,609
2020-09-04 $4.48 $4.50 $4.00 $4.30 $4.30 20,467,097
2020-09-03 $4.55 $5.45 $4.48 $4.56 $4.56 47,751,198
2020-09-02 $6.57 $6.65 $5.01 $5.04 $5.04 63,785,927
2020-09-01 $7.76 $7.90 $7.13 $7.26 $7.26 12,546,111
2020-08-31 $7.72 $7.83 $7.45 $7.76 $7.76 11,164,352
2020-08-28 $7.70 $7.72 $7.30 $7.36 $7.36 7,743,702
2020-08-27 $7.10 $7.78 $6.95 $7.64 $7.64 13,473,162
2020-08-26 $6.80 $7.32 $6.79 $7.05 $7.05 11,528,449
2020-08-25 $6.80 $6.80 $6.62 $6.68 $6.68 4,868,281
2020-08-24 $6.95 $6.95 $6.69 $6.79 $6.79 3,649,644
2020-08-21 $6.87 $6.94 $6.76 $6.91 $6.91 3,276,889
2020-08-20 $6.95 $6.97 $6.81 $6.92 $6.92 2,488,719
2020-08-19 $6.85 $7.01 $6.80 $6.93 $6.93 3,470,813
2020-08-18 $6.98 $7.08 $6.79 $6.84 $6.84 3,102,164
2020-08-17 $6.85 $6.96 $6.74 $6.93 $6.93 2,518,799
2020-08-14 $6.78 $6.89 $6.76 $6.86 $6.86 2,650,204
2020-08-13 $6.64 $6.86 $6.63 $6.76 $6.76 3,812,178
2020-08-12 $6.63 $6.71 $6.50 $6.62 $6.62 3,901,777
2020-08-11 $7.01 $7.04 $6.58 $6.59 $6.59 6,672,022
2020-08-10 $7.06 $7.23 $6.84 $6.99 $6.99 7,890,889
2020-08-07 $7.00 $7.37 $6.94 $7.00 $7.00 7,416,167
2020-08-06 $6.85 $7.18 $6.83 $7.05 $7.05 6,803,435
2020-08-05 $7.00 $7.05 $6.65 $6.86 $6.86 6,975,618
2020-08-04 $6.55 $7.37 $6.50 $7.03 $7.03 13,059,642
2020-08-03 $6.48 $6.80 $6.47 $6.77 $6.77 6,776,997
2020-07-31 $6.59 $6.61 $6.30 $6.48 $6.48 5,928,177
2020-07-30 $6.40 $6.62 $6.35 $6.59 $6.59 3,510,942
2020-07-29 $6.45 $6.56 $6.33 $6.45 $6.45 4,247,176
2020-07-28 $6.62 $6.64 $6.41 $6.42 $6.42 3,889,138
2020-07-27 $6.56 $6.65 $6.40 $6.63 $6.63 5,659,976
2020-07-24 $6.58 $6.58 $6.42 $6.52 $6.52 5,207,381
2020-07-23 $6.64 $6.77 $6.55 $6.58 $6.58 4,810,902
2020-07-22 $6.82 $6.82 $6.55 $6.61 $6.61 6,273,700
2020-07-21 $6.60 $6.99 $6.52 $6.78 $6.78 8,589,416
2020-07-20 $6.71 $6.77 $6.50 $6.60 $6.60 6,409,079
2020-07-17 $6.75 $6.83 $6.65 $6.70 $6.70 2,986,979
2020-07-16 $6.91 $6.92 $6.66 $6.76 $6.76 3,387,138
2020-07-15 $6.62 $7.02 $6.62 $6.86 $6.86 6,755,009
2020-07-14 $6.65 $6.68 $6.48 $6.56 $6.56 4,829,032
2020-07-13 $6.70 $6.97 $6.53 $6.62 $6.62 5,614,015
2020-07-10 $6.65 $6.74 $6.57 $6.72 $6.72 3,318,057
2020-07-09 $6.74 $6.82 $6.56 $6.64 $6.64 3,336,263
2020-07-08 $6.70 $6.80 $6.61 $6.77 $6.77 3,835,143
2020-07-07 $6.90 $6.95 $6.72 $6.74 $6.74 4,796,365
2020-07-06 $6.95 $7.05 $6.88 $6.98 $6.98 4,088,354
2020-07-02 $6.99 $7.11 $6.89 $6.92 $6.92 4,010,942
2020-07-01 $6.84 $7.14 $6.81 $7.03 $7.03 3,997,640
2020-06-30 $6.71 $6.95 $6.64 $6.92 $6.92 3,377,756
2020-06-29 $6.67 $6.83 $6.48 $6.72 $6.72 4,363,523
2020-06-26 $6.95 $6.95 $6.54 $6.70 $6.70 5,044,174
2020-06-25 $6.82 $6.93 $6.67 $6.92 $6.92 3,240,135
2020-06-24 $7.07 $7.18 $6.74 $6.88 $6.88 4,655,670
2020-06-23 $7.16 $7.32 $6.99 $7.14 $7.14 5,811,697
2020-06-22 $6.91 $7.28 $6.60 $7.14 $7.14 14,330,187
2020-06-19 $6.85 $7.08 $6.77 $6.91 $6.91 5,058,498
2020-06-18 $6.70 $6.90 $6.66 $6.78 $6.78 3,265,127
2020-06-17 $7.09 $7.24 $6.69 $6.72 $6.72 8,790,920
2020-06-16 $6.96 $7.05 $6.74 $6.89 $6.89 5,074,167
2020-06-15 $6.50 $6.88 $6.37 $6.85 $6.85 6,075,050
2020-06-12 $6.80 $6.87 $6.27 $6.59 $6.59 7,893,575
2020-06-11 $6.80 $6.97 $6.63 $6.68 $6.68 7,306,978
2020-06-10 $7.12 $7.25 $7.03 $7.05 $7.05 6,365,586
2020-06-09 $7.28 $7.35 $7.06 $7.12 $7.12 6,897,205
2020-06-08 $6.83 $7.59 $6.80 $7.31 $7.31 14,610,413
2020-06-05 $6.90 $7.03 $6.66 $6.68 $6.68 7,827,912
2020-06-04 $6.68 $7.03 $6.64 $6.76 $6.76 5,871,209
2020-06-03 $6.90 $6.93 $6.64 $6.64 $6.64 6,466,565
2020-06-02 $6.75 $6.88 $6.57 $6.83 $6.83 5,858,737
2020-06-01 $6.81 $7.04 $6.70 $6.71 $6.71 5,994,353
2020-05-29 $6.80 $6.92 $6.55 $6.86 $6.86 6,537,985
2020-05-28 $6.92 $7.02 $6.76 $6.83 $6.83 5,598,094
2020-05-27 $7.08 $7.08 $6.60 $6.96 $6.96 9,079,007
2020-05-26 $7.29 $7.34 $7.00 $7.02 $7.02 7,284,073
2020-05-22 $6.51 $7.35 $6.49 $7.24 $7.24 13,397,771
2020-05-21 $7.50 $7.61 $7.28 $7.28 $7.28 8,302,399
2020-05-20 $7.48 $7.60 $7.36 $7.46 $7.46 4,927,399
2020-05-19 $7.61 $7.61 $7.23 $7.41 $7.41 8,933,838
2020-05-18 $7.88 $7.93 $7.46 $7.63 $7.63 9,814,377
2020-05-15 $7.51 $7.76 $7.40 $7.73 $7.73 5,447,904
2020-05-14 $7.33 $7.89 $6.98 $7.63 $7.63 13,614,543
2020-05-13 $7.80 $7.90 $7.18 $7.42 $7.42 8,303,934
2020-05-12 $7.99 $8.21 $7.70 $7.71 $7.71 9,037,330
2020-05-11 $7.64 $7.96 $7.60 $7.89 $7.89 5,716,360
2020-05-08 $7.53 $7.87 $7.50 $7.71 $7.71 6,698,130
2020-05-07 $7.42 $7.62 $7.38 $7.52 $7.52 5,736,205
2020-05-06 $7.80 $7.84 $7.36 $7.39 $7.39 6,547,927
2020-05-05 $7.88 $8.02 $7.63 $7.72 $7.72 11,282,840
2020-05-04 $7.10 $7.64 $6.96 $7.62 $7.62 7,664,171
2020-05-01 $7.40 $7.60 $7.08 $7.34 $7.34 7,723,189
2020-04-30 $8.28 $8.45 $7.40 $7.61 $7.61 17,210,595
2020-04-29 $8.11 $8.46 $7.84 $8.26 $8.26 14,093,272
2020-04-28 $8.17 $8.17 $7.74 $7.82 $7.82 14,456,816
2020-04-27 $8.13 $8.15 $7.64 $7.85 $7.85 17,161,013
2020-04-24 $6.77 $7.72 $6.74 $7.53 $7.53 20,804,891
2020-04-23 $6.62 $6.97 $6.61 $6.73 $6.73 8,528,222
2020-04-22 $6.55 $6.70 $6.44 $6.68 $6.68 7,018,115
2020-04-21 $6.63 $6.87 $6.36 $6.45 $6.45 9,158,718
2020-04-20 $6.36 $6.99 $6.28 $6.72 $6.72 12,880,015
2020-04-17 $6.25 $6.58 $6.12 $6.51 $6.51 13,134,528
2020-04-16 $6.40 $6.40 $6.06 $6.14 $6.14 10,095,573
2020-04-15 $6.24 $6.40 $5.91 $6.32 $6.32 14,152,987
2020-04-14 $6.83 $7.05 $6.31 $6.38 $6.38 24,088,243
2020-04-13 $6.32 $6.50 $6.00 $6.39 $6.39 25,339,131
2020-04-09 $6.16 $6.30 $5.84 $6.05 $6.05 21,157,153
2020-04-08 $5.17 $5.91 $5.07 $5.81 $5.81 32,627,288
2020-04-07 $5.05 $5.45 $4.79 $5.04 $5.04 32,408,815
2020-04-06 $4.80 $5.10 $4.52 $4.80 $4.80 24,087,911
2020-04-03 $5.15 $5.28 $4.60 $4.78 $4.78 26,144,718
2020-04-02 $5.29 $5.75 $5.06 $5.22 $5.22 58,578,530
2020-04-01 $4.02 $5.29 $4.00 $4.98 $4.98 97,795,779
2020-03-31 $4.19 $4.36 $3.95 $4.00 $4.00 115,787,972
2020-03-30 $13.59 $13.76 $12.93 $13.58 $13.58 30,599,909
2020-03-27 $13.56 $13.92 $13.16 $13.24 $13.24 7,532,708
2020-03-26 $12.33 $13.92 $12.32 $13.70 $13.70 9,525,550
2020-03-25 $11.95 $12.84 $11.60 $12.38 $12.38 7,338,588
2020-03-24 $11.01 $11.95 $10.85 $11.91 $11.91 8,987,577
2020-03-23 $10.80 $10.80 $10.03 $10.55 $10.55 5,329,152
2020-03-20 $11.75 $12.12 $10.37 $10.64 $10.64 9,051,167
2020-03-19 $10.09 $12.44 $10.00 $11.53 $11.53 12,402,237
2020-03-18 $10.19 $10.99 $9.89 $10.23 $10.23 8,370,646
2020-03-17 $10.55 $11.38 $10.06 $10.59 $10.59 9,722,558
2020-03-16 $10.92 $12.05 $10.22 $10.26 $10.26 10,021,358
2020-03-13 $13.18 $13.32 $11.10 $12.55 $12.55 12,403,360
2020-03-12 $10.00 $12.38 $8.58 $11.50 $11.50 14,996,985
2020-03-11 $13.80 $14.15 $11.59 $12.56 $12.56 11,849,864
2020-03-10 $14.60 $14.70 $13.50 $14.17 $14.17 5,535,751
2020-03-09 $13.61 $14.20 $13.25 $13.97 $13.97 8,707,548
2020-03-06 $15.03 $15.58 $14.75 $14.91 $14.91 6,169,222
2020-03-05 $15.68 $16.24 $15.33 $15.45 $15.45 5,120,740
2020-03-04 $15.95 $16.15 $15.73 $16.02 $16.02 4,284,452
2020-03-03 $16.18 $16.47 $15.37 $15.54 $15.54 7,783,249
2020-03-02 $15.36 $16.30 $14.93 $16.10 $16.10 10,747,977
2020-02-28 $13.71 $14.73 $13.67 $14.67 $14.67 12,272,775
2020-02-27 $15.01 $15.62 $14.63 $14.67 $14.67 15,524,189
2020-02-26 $16.90 $17.45 $15.50 $16.27 $16.27 20,374,729
2020-02-25 $17.84 $18.00 $17.18 $17.50 $17.50 7,692,575
2020-02-24 $17.35 $17.71 $16.80 $17.58 $17.58 6,899,361
2020-02-21 $17.91 $18.00 $17.38 $17.93 $17.93 5,670,396
2020-02-20 $18.05 $18.16 $17.60 $17.87 $17.87 4,072,651
2020-02-19 $18.34 $18.35 $17.91 $18.10 $18.10 3,537,045
2020-02-18 $18.13 $18.30 $17.80 $18.19 $18.19 6,303,558
2020-02-14 $17.75 $17.89 $17.51 $17.62 $17.62 3,486,382
2020-02-13 $18.00 $18.17 $17.63 $17.69 $17.69 3,357,369
2020-02-12 $18.08 $18.43 $18.01 $18.18 $18.18 6,135,288
2020-02-11 $18.05 $18.16 $17.69 $17.90 $17.90 4,384,590
2020-02-10 $17.76 $18.07 $17.17 $17.92 $17.92 6,914,244
2020-02-07 $18.50 $18.55 $17.56 $17.66 $17.66 9,999,761
2020-02-06 $18.86 $18.88 $18.45 $18.51 $18.51 4,892,970
2020-02-05 $19.00 $19.22 $18.68 $18.72 $18.72 3,896,780
2020-02-04 $18.61 $19.11 $18.54 $18.83 $18.83 5,388,020
2020-02-03 $18.62 $18.83 $18.25 $18.39 $18.39 5,409,851
2020-01-31 $19.05 $19.10 $18.28 $18.55 $18.55 7,091,261
2020-01-30 $19.31 $19.51 $18.91 $19.04 $19.04 4,738,516
2020-01-29 $20.06 $20.15 $19.26 $19.31 $19.31 7,608,981
2020-01-28 $19.71 $20.41 $19.66 $20.26 $20.26 4,233,525
2020-01-27 $18.80 $19.89 $18.68 $19.66 $19.66 6,429,046
2020-01-24 $20.77 $20.80 $20.02 $20.22 $20.22 4,626,204
2020-01-23 $20.76 $20.83 $20.34 $20.76 $20.76 4,414,072
2020-01-22 $21.08 $21.54 $20.74 $20.82 $20.82 6,567,234
2020-01-21 $20.00 $21.82 $19.98 $21.07 $21.07 12,714,191
2020-01-17 $20.08 $20.21 $19.74 $19.91 $19.91 5,531,650
2020-01-16 $19.54 $20.26 $19.53 $20.06 $20.06 9,425,340
2020-01-15 $19.33 $19.72 $19.17 $19.40 $19.40 7,209,698
2020-01-14 $19.74 $19.82 $18.89 $19.32 $19.32 8,514,909
2020-01-13 $19.96 $20.92 $19.57 $19.75 $19.75 16,455,096
2020-01-10 $19.75 $19.93 $18.92 $18.95 $18.95 7,416,837
2020-01-09 $19.62 $20.39 $19.43 $19.99 $19.99 8,991,674
2020-01-08 $19.81 $19.88 $18.61 $19.46 $19.46 19,304,639
2020-01-07 $21.17 $21.41 $20.06 $20.08 $20.08 10,252,827
2020-01-06 $20.52 $21.25 $20.43 $21.23 $21.23 6,255,054
2020-01-03 $21.08 $21.24 $20.70 $20.95 $20.95 6,957,283
2020-01-02 $21.80 $21.84 $20.91 $21.53 $21.53 6,703,309
2019-12-31 $20.84 $21.67 $20.78 $21.44 $21.44 5,566,518
2019-12-30 $21.50 $21.53 $20.95 $21.03 $21.03 5,074,965
2019-12-27 $21.85 $21.95 $21.23 $21.55 $21.55 4,107,682
2019-12-26 $21.35 $22.21 $21.21 $21.72 $21.72 5,405,240
2019-12-24 $21.08 $21.47 $21.01 $21.39 $21.39 2,997,331
2019-12-23 $21.18 $21.53 $20.97 $21.22 $21.22 5,342,154
2019-12-20 $21.26 $21.59 $20.82 $20.99 $20.99 7,912,944
2019-12-19 $20.15 $21.47 $20.00 $21.23 $21.23 12,474,566
2019-12-18 $21.36 $21.83 $20.82 $20.83 $20.83 10,858,292
2019-12-17 $21.82 $22.09 $20.76 $21.34 $21.34 25,393,068
2019-12-16 $25.51 $26.12 $22.04 $22.88 $22.88 59,890,320
2019-12-13 $23.00 $24.17 $23.00 $24.12 $24.12 11,391,051
2019-12-12 $22.84 $23.11 $22.37 $22.99 $22.99 5,942,641
2019-12-11 $23.38 $23.43 $22.65 $22.81 $22.81 6,353,789
2019-12-10 $22.49 $23.58 $22.32 $23.23 $23.23 8,094,855
2019-12-09 $22.75 $22.75 $21.90 $22.57 $22.57 7,666,117
2019-12-06 $21.86 $22.51 $21.75 $22.45 $22.45 5,167,495
2019-12-05 $22.84 $22.85 $21.68 $21.81 $21.81 7,467,439
2019-12-04 $21.85 $22.98 $21.65 $22.78 $22.78 11,027,936
2019-12-03 $21.09 $21.83 $20.87 $21.63 $21.63 5,464,352
2019-12-02 $21.49 $21.71 $21.11 $21.40 $21.40 6,093,407
2019-11-29 $20.65 $21.35 $20.60 $21.27 $21.27 5,108,938
2019-11-27 $20.50 $20.73 $20.13 $20.50 $20.50 5,022,105
2019-11-26 $21.20 $21.22 $20.10 $20.47 $20.47 6,965,138
2019-11-25 $21.11 $21.77 $21.01 $21.09 $21.09 9,117,512
2019-11-22 $20.70 $21.10 $20.25 $20.91 $20.91 6,085,826
2019-11-21 $20.08 $21.10 $19.61 $20.52 $20.52 8,207,487
2019-11-20 $21.35 $22.06 $19.10 $20.26 $20.26 32,284,576
2019-11-19 $22.58 $23.25 $22.36 $22.73 $22.73 11,325,439
2019-11-18 $24.11 $24.20 $22.25 $22.60 $22.60 33,249,445
2019-11-15 $23.25 $24.67 $21.75 $24.02 $24.02 49,272,090
2019-11-14 $21.49 $21.49 $21.49 $21.49 $21.49 2,809
2019-11-13 $21.46 $22.05 $20.54 $21.49 $21.49 24,059,234
2019-11-12 $19.48 $20.96 $18.92 $20.94 $20.94 48,211,756
2019-11-11 $17.74 $18.00 $16.70 $16.91 $16.91 10,541,694
2019-11-08 $16.70 $17.54 $16.65 $17.48 $17.48 8,071,870
2019-11-07 $17.65 $17.72 $16.53 $16.76 $16.76 7,721,130
2019-11-06 $17.35 $17.93 $17.30 $17.48 $17.48 7,756,623
2019-11-05 $17.98 $18.03 $16.35 $17.33 $17.33 15,747,778
2019-11-04 $17.15 $17.48 $16.95 $17.45 $17.45 7,226,617
2019-11-01 $16.51 $16.89 $16.38 $16.77 $16.77 3,916,591
2019-10-31 $16.47 $16.52 $16.00 $16.42 $16.42 3,499,227
2019-10-30 $16.07 $16.64 $15.67 $16.36 $16.36 5,498,646
2019-10-29 $16.56 $16.62 $15.67 $15.98 $15.98 7,025,799
2019-10-28 $16.83 $17.06 $16.56 $16.56 $16.56 4,949,445
2019-10-25 $17.01 $17.13 $16.55 $16.55 $16.55 4,721,542
2019-10-24 $16.86 $17.13 $16.72 $16.99 $16.99 4,814,753
2019-10-23 $16.34 $16.74 $16.30 $16.74 $16.74 3,580,550
2019-10-22 $16.37 $16.68 $16.22 $16.31 $16.31 4,120,754
2019-10-21 $16.32 $16.32 $15.84 $16.19 $16.19 3,382,509
2019-10-18 $16.39 $16.52 $16.02 $16.13 $16.13 3,615,230
2019-10-17 $16.06 $16.54 $16.01 $16.39 $16.39 4,685,874
2019-10-16 $15.89 $16.08 $15.47 $16.05 $16.05 4,116,998
2019-10-15 $15.44 $16.03 $15.34 $15.86 $15.86 4,799,636
2019-10-14 $15.22 $15.68 $14.88 $15.45 $15.45 4,128,589
2019-10-11 $15.23 $15.45 $14.82 $15.22 $15.22 4,946,806
2019-10-10 $14.00 $15.04 $13.94 $14.91 $14.91 6,834,919
2019-10-09 $14.15 $14.31 $13.88 $13.94 $13.94 3,557,103
2019-10-08 $14.37 $14.60 $14.10 $14.15 $14.15 3,515,383
2019-10-07 $14.37 $14.69 $13.96 $14.59 $14.59 3,927,071
2019-10-04 $14.10 $14.44 $13.98 $14.37 $14.37 7,412,065
2019-10-03 $14.32 $14.34 $13.94 $14.06 $14.06 10,032,030
2019-10-02 $14.50 $14.50 $13.87 $14.11 $14.11 9,245,111
2019-10-01 $15.26 $15.56 $14.40 $14.62 $14.62 6,983,625
2019-09-30 $15.30 $15.34 $14.79 $15.16 $15.16 4,941,572
2019-09-27 $15.54 $15.60 $15.02 $15.15 $15.15 4,521,740
2019-09-26 $15.95 $15.95 $15.42 $15.58 $15.58 6,046,241
2019-09-25 $15.89 $16.27 $15.79 $15.89 $15.89 4,006,565
2019-09-24 $16.67 $16.84 $15.70 $16.12 $16.12 7,668,431
2019-09-23 $16.85 $17.18 $16.63 $16.65 $16.65 4,470,400
2019-09-20 $17.02 $17.18 $16.77 $16.84 $16.84 4,877,753
2019-09-19 $17.03 $17.12 $16.50 $16.94 $16.94 3,514,542
2019-09-18 $17.18 $17.24 $16.78 $16.93 $16.93 3,495,973
2019-09-17 $17.38 $17.55 $16.84 $17.17 $17.17 4,595,617
2019-09-16 $16.68 $17.27 $16.68 $17.25 $17.25 4,645,667
2019-09-13 $16.81 $16.98 $16.47 $16.71 $16.71 5,190,984
2019-09-12 $16.85 $17.10 $16.65 $16.75 $16.75 6,044,951
2019-09-11 $15.98 $16.78 $15.85 $16.73 $16.73 7,412,512
2019-09-10 $15.77 $16.36 $15.42 $16.31 $16.31 6,436,214
2019-09-09 $16.38 $16.57 $15.81 $15.88 $15.88 7,617,137
2019-09-06 $16.00 $16.36 $15.26 $16.27 $16.27 5,408,691
2019-09-05 $16.16 $16.20 $15.32 $16.00 $16.00 7,176,215
2019-09-04 $14.90 $16.21 $14.82 $16.14 $16.14 9,683,499
2019-09-03 $15.25 $15.47 $14.69 $14.75 $14.75 8,057,876
2019-08-30 $15.40 $15.48 $14.94 $14.99 $14.99 5,088,416
2019-08-29 $15.23 $15.56 $15.14 $15.43 $15.43 4,082,383
2019-08-28 $14.55 $15.09 $14.29 $15.07 $15.07 4,431,903
2019-08-27 $15.30 $15.35 $14.05 $14.57 $14.57 10,106,412
2019-08-26 $15.32 $15.44 $14.90 $15.21 $15.21 4,386,376
2019-08-23 $15.45 $15.61 $15.16 $15.21 $15.21 5,086,228
2019-08-22 $16.13 $16.21 $15.37 $15.56 $15.56 7,091,454
2019-08-21 $15.50 $16.23 $15.50 $16.05 $16.05 8,320,212
2019-08-20 $15.61 $15.73 $15.06 $15.43 $15.43 5,449,112
2019-08-19 $15.42 $15.84 $15.20 $15.66 $15.66 8,246,512
2019-08-16 $14.63 $15.19 $14.51 $15.15 $15.15 7,238,133
2019-08-15 $14.94 $15.14 $14.19 $14.44 $14.44 7,891,682
2019-08-14 $14.26 $14.97 $14.22 $14.82 $14.82 9,728,599
2019-08-13 $13.84 $14.41 $13.80 $14.29 $14.29 8,143,367
2019-08-12 $14.78 $14.88 $13.76 $13.89 $13.89 15,458,602
2019-08-09 $14.64 $15.43 $14.50 $14.77 $14.77 28,444,781
2019-08-08 $17.01 $17.89 $16.95 $17.81 $17.81 13,224,764
2019-08-07 $16.80 $17.00 $16.52 $16.86 $16.86 4,889,820
2019-08-06 $17.07 $17.23 $16.72 $17.06 $17.06 5,489,219
2019-08-05 $17.00 $17.00 $16.37 $16.80 $16.80 9,491,738
2019-08-02 $17.98 $17.98 $17.07 $17.25 $17.25 8,685,159
2019-08-01 $18.59 $18.60 $17.76 $17.80 $17.80 9,256,374
2019-07-31 $19.04 $20.51 $17.25 $18.59 $18.59 12,259,239
2019-07-30 $18.20 $18.52 $17.95 $18.44 $18.44 6,154,491
2019-07-29 $18.40 $18.46 $18.01 $18.14 $18.14 5,580,289
2019-07-26 $18.60 $18.79 $18.14 $18.32 $18.32 5,960,059
2019-07-25 $18.53 $18.77 $18.30 $18.49 $18.49 6,840,773
2019-07-24 $18.48 $18.66 $18.08 $18.57 $18.57 8,874,786
2019-07-23 $18.16 $18.22 $17.60 $18.01 $18.01 10,083,854
2019-07-22 $18.17 $18.55 $18.00 $18.07 $18.07 9,978,386
2019-07-19 $18.18 $18.84 $17.95 $18.08 $18.08 28,537,735
2019-07-18 $19.16 $20.04 $18.66 $18.90 $18.90 25,799,763
2019-07-17 $21.70 $21.71 $20.92 $21.07 $21.07 8,549,371
2019-07-16 $21.87 $21.94 $21.52 $21.74 $21.74 3,664,399
2019-07-15 $22.00 $22.01 $21.46 $21.87 $21.87 5,021,341
2019-07-12 $22.58 $22.60 $21.79 $21.89 $21.89 6,728,133
2019-07-11 $22.08 $22.63 $21.65 $22.50 $22.50 6,227,779
2019-07-10 $22.22 $22.30 $21.36 $21.98 $21.98 9,930,794
2019-07-09 $23.16 $23.17 $21.55 $22.14 $22.14 18,318,866
2019-07-08 $23.05 $23.70 $22.75 $23.16 $23.16 12,208,328
2019-07-05 $22.65 $23.91 $22.61 $23.16 $23.16 19,845,872
2019-07-03 $22.32 $23.79 $22.13 $22.86 $22.86 24,204,545
2019-07-02 $20.79 $22.45 $20.20 $22.37 $22.37 42,111,288
2019-07-01 $19.77 $19.86 $19.17 $19.24 $19.24 4,671,737
2019-06-28 $18.80 $19.43 $18.73 $19.39 $19.39 4,413,732
2019-06-27 $18.28 $18.75 $18.18 $18.72 $18.72 3,267,303
2019-06-26 $18.43 $18.45 $17.85 $18.29 $18.29 4,014,061
2019-06-25 $18.44 $18.78 $18.08 $18.17 $18.17 4,168,803
2019-06-24 $19.17 $19.17 $18.20 $18.42 $18.42 5,688,693
2019-06-21 $19.28 $19.58 $18.93 $19.01 $19.01 3,992,489
2019-06-20 $19.52 $19.95 $19.30 $19.40 $19.40 4,578,200
2019-06-19 $19.40 $19.68 $19.26 $19.42 $19.42 3,722,377
2019-06-18 $18.98 $19.42 $18.85 $19.40 $19.40 6,008,325
2019-06-17 $18.10 $18.88 $17.77 $18.76 $18.76 5,955,679
2019-06-14 $18.83 $18.85 $17.89 $18.08 $18.08 4,668,640
2019-06-13 $18.00 $18.78 $17.95 $18.66 $18.66 5,725,102
2019-06-12 $17.95 $18.15 $17.68 $17.87 $17.87 2,887,516
2019-06-11 $18.18 $18.39 $17.64 $17.97 $17.97 3,623,088
2019-06-10 $18.28 $18.61 $18.07 $18.08 $18.08 4,042,969
2019-06-07 $17.67 $18.46 $17.60 $18.19 $18.19 5,750,694
2019-06-06 $17.33 $17.79 $17.07 $17.76 $17.76 4,605,223
2019-06-05 $18.00 $18.10 $17.01 $17.35 $17.35 6,296,586
2019-06-04 $17.70 $17.84 $17.40 $17.83 $17.83 3,934,836
2019-06-03 $17.60 $17.85 $17.10 $17.55 $17.55 4,913,796
2019-05-31 $17.99 $18.35 $17.55 $17.73 $17.73 5,711,093
2019-05-30 $18.82 $18.98 $18.06 $18.27 $18.27 6,974,662
2019-05-29 $18.14 $19.67 $18.07 $18.99 $18.99 20,831,081
2019-05-28 $17.70 $17.88 $16.90 $17.01 $17.01 4,375,403
2019-05-24 $17.27 $17.91 $17.25 $17.63 $17.63 6,097,758
2019-05-23 $17.31 $17.39 $16.98 $17.28 $17.28 3,357,447
2019-05-22 $17.19 $17.64 $16.88 $17.60 $17.60 3,637,435
2019-05-21 $16.95 $17.42 $16.78 $17.32 $17.32 4,497,452
2019-05-20 $17.65 $17.65 $16.80 $16.83 $16.83 5,118,564
2019-05-17 $17.28 $18.02 $17.15 $17.79 $17.79 5,203,596
2019-05-16 $17.04 $17.39 $17.02 $17.39 $17.39 2,943,217
2019-05-15 $16.69 $17.29 $16.51 $16.92 $16.92 3,250,889
2019-05-14 $16.47 $16.88 $16.23 $16.78 $16.78 3,303,013
2019-05-13 $17.00 $17.01 $16.20 $16.27 $16.27 5,649,265
2019-05-10 $17.31 $18.28 $17.05 $17.31 $17.31 6,540,168
2019-05-09 $17.36 $17.46 $16.75 $17.31 $17.31 4,461,970
2019-05-08 $17.35 $17.77 $17.31 $17.45 $17.45 3,343,306
2019-05-07 $17.99 $18.07 $17.28 $17.47 $17.47 4,197,152
2019-05-06 $17.59 $18.25 $17.52 $18.19 $18.19 4,470,774
2019-05-03 $18.13 $18.14 $17.70 $18.14 $18.14 4,974,499
2019-05-02 $17.75 $18.22 $17.56 $18.13 $18.13 5,250,860
2019-05-01 $18.45 $18.70 $17.38 $17.52 $17.52 10,524,554
2019-04-30 $19.17 $19.17 $18.32 $18.70 $18.70 6,127,910
2019-04-29 $19.29 $19.34 $18.80 $19.22 $19.22 4,267,903
2019-04-26 $19.05 $19.39 $18.79 $19.33 $19.33 5,611,214
2019-04-25 $18.20 $19.21 $18.08 $19.12 $19.12 6,550,419
2019-04-24 $18.39 $18.90 $18.05 $18.49 $18.49 8,530,701
2019-04-23 $18.10 $18.40 $18.02 $18.39 $18.39 3,726,356
2019-04-22 $18.09 $18.60 $17.79 $18.15 $18.15 4,172,743
2019-04-18 $17.77 $18.08 $17.22 $18.06 $18.06 4,877,966
2019-04-17 $18.45 $18.48 $17.43 $17.66 $17.66 6,786,710
2019-04-16 $18.52 $18.91 $18.21 $18.39 $18.39 3,791,252
2019-04-15 $18.88 $19.09 $18.30 $18.35 $18.35 3,383,260
2019-04-12 $18.91 $19.31 $18.52 $18.99 $18.99 4,537,886
2019-04-11 $19.51 $19.70 $18.49 $18.79 $18.79 6,381,370
2019-04-10 $19.09 $19.71 $19.00 $19.46 $19.46 4,137,956
2019-04-09 $19.47 $19.60 $19.00 $19.06 $19.06 4,351,198
2019-04-08 $19.58 $19.79 $19.25 $19.47 $19.47 3,802,937
2019-04-05 $19.30 $20.27 $19.22 $19.75 $19.75 6,108,717
2019-04-04 $20.46 $20.66 $19.19 $19.61 $19.61 8,050,909
2019-04-03 $20.29 $20.78 $20.23 $20.51 $20.51 4,560,150
2019-04-02 $19.92 $20.49 $19.67 $20.33 $20.33 7,298,621
2019-04-01 $20.79 $20.97 $19.72 $20.12 $20.12 9,594,633
2019-03-29 $18.51 $20.90 $18.26 $20.76 $20.76 22,702,762
2019-03-28 $19.75 $19.77 $18.38 $18.44 $18.44 19,988,094
2019-03-27 $17.54 $18.58 $16.65 $18.08 $18.08 15,113,318
2019-03-26 $17.67 $17.81 $17.25 $17.53 $17.53 4,770,330
2019-03-25 $17.35 $18.00 $17.26 $17.51 $17.51 4,330,145
2019-03-22 $18.80 $19.37 $17.48 $17.51 $17.51 8,340,306
2019-03-21 $19.00 $19.10 $18.37 $18.76 $18.76 5,197,787
2019-03-20 $18.80 $19.15 $18.31 $19.01 $19.01 7,164,892
2019-03-19 $19.41 $19.88 $18.76 $18.86 $18.86 6,925,759
2019-03-18 $21.23 $21.50 $19.01 $19.30 $19.30 12,659,406
2019-03-15 $20.65 $20.99 $20.05 $20.33 $20.33 6,483,561
2019-03-14 $20.46 $20.75 $20.12 $20.57 $20.57 4,117,015
2019-03-13 $21.49 $21.61 $20.16 $20.46 $20.46 9,025,940
2019-03-12 $21.80 $21.95 $21.29 $21.31 $21.31 5,876,459
2019-03-11 $21.64 $21.99 $21.15 $21.87 $21.87 5,616,748
2019-03-08 $21.15 $21.60 $21.05 $21.40 $21.40 5,710,692
2019-03-07 $21.37 $21.77 $21.01 $21.30 $21.30 5,678,509
2019-03-06 $22.59 $22.76 $21.12 $21.51 $21.51 8,126,657
2019-03-05 $21.51 $23.25 $21.16 $22.30 $22.30 11,594,007
2019-03-04 $22.30 $22.34 $20.46 $21.49 $21.49 12,765,900
2019-03-01 $20.67 $22.85 $20.43 $22.33 $22.33 14,040,242
2019-02-28 $21.04 $21.13 $20.38 $20.47 $20.47 6,863,831
2019-02-27 $20.00 $21.50 $19.38 $21.18 $21.18 15,490,102
2019-02-26 $19.44 $20.58 $19.15 $20.01 $20.01 8,938,995
2019-02-25 $19.33 $19.83 $18.91 $19.59 $19.59 8,585,492
2019-02-22 $17.65 $20.50 $17.60 $19.87 $19.87 28,643,625
2019-02-21 $17.22 $17.46 $17.07 $17.43 $17.43 3,224,916
2019-02-20 $17.68 $17.82 $17.11 $17.20 $17.20 3,608,024
2019-02-19 $17.70 $18.36 $17.42 $17.54 $17.54 5,020,814
2019-02-15 $17.48 $17.76 $17.31 $17.66 $17.66 3,985,892
2019-02-14 $17.16 $17.66 $16.95 $17.35 $17.35 3,920,506
2019-02-13 $17.71 $18.06 $16.99 $17.10 $17.10 5,294,193
2019-02-12 $16.93 $17.79 $16.82 $17.65 $17.65 7,201,944
2019-02-11 $17.00 $17.11 $16.32 $16.90 $16.90 5,407,520
2019-02-08 $16.03 $17.08 $16.03 $16.81 $16.81 5,709,953
2019-02-07 $16.11 $16.26 $15.65 $16.15 $16.15 4,871,823
2019-02-06 $16.16 $16.30 $15.82 $16.23 $16.23 3,842,660
2019-02-05 $16.51 $16.63 $16.01 $16.14 $16.14 4,150,305
2019-02-04 $16.91 $17.05 $16.20 $16.41 $16.41 3,953,281
2019-02-01 $17.59 $17.65 $16.80 $16.87 $16.87 5,145,029
2019-01-31 $17.03 $17.98 $17.01 $17.50 $17.50 5,741,578
2019-01-30 $16.58 $17.06 $16.51 $16.94 $16.94 5,021,370
2019-01-29 $16.75 $17.16 $16.25 $16.46 $16.46 7,885,097
2019-01-28 $16.52 $17.03 $15.87 $16.87 $16.87 9,183,080
2019-01-25 $17.41 $17.54 $16.82 $17.34 $17.34 8,843,722
2019-01-24 $17.80 $17.93 $17.22 $17.73 $17.73 7,740,211
2019-01-23 $17.91 $18.16 $16.87 $17.71 $17.71 11,450,737
2019-01-22 $17.00 $18.03 $16.85 $17.52 $17.52 9,314,812
2019-01-18 $17.55 $17.64 $16.85 $17.23 $17.23 5,966,554
2019-01-17 $16.65 $17.64 $16.36 $17.26 $17.26 8,957,151
2019-01-16 $16.39 $16.85 $16.20 $16.61 $16.61 5,387,295
2019-01-15 $16.96 $16.96 $16.11 $16.36 $16.36 7,891,559
2019-01-14 $17.27 $17.78 $17.02 $17.12 $17.12 10,659,286
2019-01-11 $18.11 $18.92 $17.27 $18.00 $18.00 18,176,566
2019-01-10 $15.25 $18.76 $14.41 $18.35 $18.35 32,947,210
2019-01-09 $14.06 $15.80 $13.88 $15.03 $15.03 13,898,154
2019-01-08 $14.10 $14.22 $13.15 $13.91 $13.91 8,245,567
2019-01-07 $12.63 $14.27 $12.62 $14.07 $14.07 10,886,293
2019-01-04 $12.85 $13.81 $12.77 $13.20 $13.20 7,851,025
2019-01-03 $12.98 $13.16 $12.44 $12.61 $12.61 5,590,363
2019-01-02 $13.26 $13.29 $12.81 $13.01 $13.01 6,900,299
2018-12-31 $13.47 $14.14 $13.20 $13.61 $13.61 5,639,933
2018-12-28 $13.58 $13.62 $12.83 $13.24 $13.24 5,081,818
2018-12-27 $13.73 $13.91 $12.76 $13.59 $13.59 6,550,338
2018-12-26 $12.44 $13.99 $12.43 $13.98 $13.98 8,471,422
2018-12-24 $12.55 $12.96 $11.78 $12.41 $12.41 8,012,078
2018-12-21 $14.85 $14.90 $13.01 $13.23 $13.23 12,033,363
2018-12-20 $15.15 $15.45 $14.15 $14.78 $14.78 6,713,823
2018-12-19 $14.82 $15.73 $14.75 $15.02 $15.02 8,083,069
2018-12-18 $15.68 $15.75 $14.30 $14.80 $14.80 9,458,806
2018-12-17 $16.00 $16.23 $15.33 $15.55 $15.55 4,605,020
2018-12-14 $16.46 $16.75 $16.00 $16.06 $16.06 3,352,769
2018-12-13 $16.66 $16.96 $16.51 $16.69 $16.69 2,468,988
2018-12-12 $16.66 $17.25 $16.61 $16.78 $16.78 4,508,048
2018-12-11 $16.97 $17.09 $16.22 $16.57 $16.57 4,318,286
2018-12-10 $16.80 $17.10 $16.02 $16.68 $16.68 5,358,301
2018-12-07 $17.99 $18.15 $16.68 $16.91 $16.91 5,765,826
2018-12-06 $16.60 $18.00 $16.20 $17.99 $17.99 8,381,739
2018-12-04 $17.60 $18.00 $16.89 $16.95 $16.95 6,238,773
2018-12-03 $18.40 $18.49 $17.52 $17.67 $17.67 6,265,344
2018-11-30 $17.22 $18.06 $17.06 $18.00 $18.00 6,351,054
2018-11-29 $17.25 $17.38 $16.83 $17.29 $17.29 4,986,348
2018-11-28 $17.02 $17.52 $16.65 $17.30 $17.30 10,084,282
2018-11-27 $18.00 $18.13 $16.12 $16.83 $16.83 26,448,099
2018-11-26 $19.63 $19.75 $18.95 $19.39 $19.39 5,271,678
2018-11-23 $18.66 $19.46 $18.60 $19.20 $19.20 5,127,209
2018-11-21 $17.34 $19.10 $17.34 $18.97 $18.97 11,515,268
2018-11-20 $16.55 $17.48 $16.28 $17.33 $17.33 7,250,573
2018-11-19 $17.82 $18.16 $16.75 $17.33 $17.33 7,686,130
2018-11-16 $18.10 $18.20 $17.06 $18.15 $18.15 12,784,829
2018-11-15 $17.11 $19.20 $16.65 $17.72 $17.72 23,752,818
2018-11-14 $16.01 $16.55 $13.56 $16.12 $16.12 30,758,230
2018-11-13 $19.41 $19.98 $14.76 $15.38 $15.38 35,406,586
2018-11-12 $20.15 $21.03 $17.40 $19.82 $19.82 39,019,752
2018-11-09 $21.27 $21.65 $20.16 $21.05 $21.05 12,086,389
2018-11-08 $22.01 $22.11 $21.28 $21.30 $21.30 7,937,068
2018-11-07 $22.82 $22.90 $21.55 $22.04 $22.04 8,117,858
2018-11-06 $23.09 $23.34 $22.39 $22.68 $22.68 8,702,687
2018-11-05 $22.92 $23.14 $22.52 $22.98 $22.98 7,996,766
2018-11-02 $22.38 $22.90 $21.34 $22.87 $22.87 10,373,347
2018-11-01 $20.87 $22.83 $20.82 $22.64 $22.64 13,285,422
2018-10-31 $20.95 $21.54 $20.24 $20.83 $20.83 9,700,761
2018-10-30 $20.77 $21.30 $19.54 $20.76 $20.76 10,349,446
2018-10-29 $23.06 $23.10 $20.95 $21.18 $21.18 13,999,659
2018-10-26 $21.48 $22.12 $20.93 $21.96 $21.96 8,915,012
2018-10-25 $20.79 $22.04 $20.79 $21.79 $21.79 9,862,677
2018-10-24 $21.37 $22.00 $20.81 $20.91 $20.91 12,255,500
2018-10-23 $19.11 $21.93 $19.03 $21.43 $21.43 14,338,761
2018-10-22 $19.89 $19.99 $18.76 $19.79 $19.79 6,110,604
2018-10-19 $20.03 $20.27 $19.10 $19.71 $19.71 8,591,508
2018-10-18 $20.60 $21.20 $19.74 $20.11 $20.11 10,391,292
2018-10-17 $20.25 $20.75 $19.76 $20.63 $20.63 10,350,893
2018-10-16 $19.40 $20.46 $19.34 $20.12 $20.12 13,437,753
2018-10-15 $19.17 $19.71 $18.58 $19.29 $19.29 7,760,464
2018-10-12 $20.50 $21.05 $18.90 $19.65 $19.65 20,515,506
2018-10-11 $17.53 $19.54 $17.43 $19.31 $19.31 20,016,565
2018-10-10 $17.48 $17.58 $16.80 $17.34 $17.34 10,766,262
2018-10-09 $18.53 $19.03 $16.65 $17.60 $17.60 24,536,481
2018-10-08 $19.70 $20.43 $18.42 $18.91 $18.91 17,626,439
2018-10-05 $20.10 $20.25 $18.95 $19.80 $19.80 24,995,631
2018-10-04 $18.85 $20.50 $18.55 $20.29 $20.29 51,498,908
2018-10-03 $15.96 $19.18 $15.76 $18.20 $18.20 38,993,705
2018-10-02 $15.80 $16.72 $15.02 $15.96 $15.96 24,614,869
2018-10-01 $17.20 $18.48 $15.72 $16.03 $16.03 54,820,712
2018-09-28 $14.00 $16.34 $13.92 $16.27 $16.27 38,236,697
2018-09-27 $13.50 $14.70 $13.45 $13.83 $13.83 34,481,522
2018-09-26 $13.11 $14.11 $12.88 $13.45 $13.45 42,146,452
2018-09-25 $12.21 $14.64 $11.96 $13.00 $13.00 106,330,738
2018-09-24 $10.44 $12.47 $9.51 $12.40 $12.40 163,103,768
2018-09-21 $3.00 $3.02 $2.88 $2.99 $2.99 4,265,411
2018-09-20 $2.85 $2.97 $2.78 $2.93 $2.93 3,002,493
2018-09-19 $2.78 $2.88 $2.72 $2.85 $2.85 3,002,786
2018-09-18 $2.86 $2.88 $2.65 $2.76 $2.76 3,875,558
2018-09-17 $2.98 $3.00 $2.82 $2.83 $2.83 2,652,670
2018-09-14 $2.92 $2.97 $2.82 $2.90 $2.90 5,007,699
2018-09-13 $3.10 $3.10 $2.89 $2.94 $2.94 4,162,283
2018-09-12 $3.21 $3.22 $2.97 $3.07 $3.07 4,942,832
2018-09-11 $3.20 $3.26 $3.12 $3.19 $3.19 2,686,346
2018-09-10 $3.20 $3.25 $3.16 $3.18 $3.18 1,833,936
2018-09-07 $3.19 $3.29 $3.14 $3.15 $3.15 2,989,534
2018-09-06 $3.25 $3.25 $3.16 $3.19 $3.19 3,352,209
2018-09-05 $3.29 $3.30 $3.16 $3.24 $3.24 2,822,670
2018-09-04 $3.27 $3.32 $3.12 $3.29 $3.29 6,181,286
2018-08-31 $3.25 $3.26 $3.12 $3.16 $3.16 3,643,235
2018-08-30 $3.29 $3.30 $3.10 $3.25 $3.25 4,965,882
2018-08-29 $3.01 $3.29 $3.01 $3.22 $3.22 6,710,142
2018-08-28 $2.88 $3.04 $2.81 $3.00 $3.00 3,994,757
2018-08-27 $2.81 $3.05 $2.73 $2.86 $2.86 6,066,485
2018-08-24 $2.75 $2.82 $2.70 $2.77 $2.77 1,975,711
2018-08-23 $2.91 $2.92 $2.74 $2.75 $2.75 3,949,937
2018-08-22 $2.84 $2.94 $2.80 $2.92 $2.92 1,956,632
2018-08-21 $2.88 $2.90 $2.80 $2.84 $2.84 1,820,039
2018-08-20 $2.96 $2.98 $2.79 $2.87 $2.87 2,485,712
2018-08-17 $3.04 $3.05 $2.93 $2.96 $2.96 1,725,784
2018-08-16 $2.96 $3.06 $2.93 $3.02 $3.02 2,876,945
2018-08-15 $2.94 $3.03 $2.88 $2.96 $2.96 2,027,028
2018-08-14 $2.90 $2.97 $2.88 $2.96 $2.96 1,981,679
2018-08-13 $2.88 $2.90 $2.82 $2.87 $2.87 1,350,398
2018-08-10 $2.86 $2.94 $2.84 $2.86 $2.86 1,621,815
2018-08-09 $2.85 $2.89 $2.80 $2.87 $2.87 1,516,183
2018-08-08 $2.99 $3.01 $2.83 $2.85 $2.85 2,413,633
2018-08-07 $2.93 $3.00 $2.86 $2.98 $2.98 3,071,717
2018-08-06 $2.72 $2.93 $2.70 $2.90 $2.90 4,146,872
2018-08-03 $2.72 $2.73 $2.57 $2.67 $2.67 2,743,277
2018-08-02 $2.78 $2.81 $2.68 $2.71 $2.71 2,241,692
2018-08-01 $2.65 $2.80 $2.50 $2.75 $2.75 4,402,686
2018-07-31 $2.47 $2.59 $2.35 $2.55 $2.55 5,562,014
2018-07-30 $2.60 $2.64 $2.40 $2.45 $2.45 5,894,851
2018-07-27 $2.75 $2.75 $2.60 $2.63 $2.63 3,247,248
2018-07-26 $2.73 $2.77 $2.63 $2.73 $2.73 2,377,556
2018-07-25 $2.75 $2.77 $2.71 $2.72 $2.72 1,585,672
2018-07-24 $2.89 $2.90 $2.69 $2.74 $2.74 4,014,196
2018-07-23 $2.81 $2.86 $2.77 $2.83 $2.83 2,056,732
2018-07-20 $2.77 $2.82 $2.74 $2.80 $2.80 5,943,312
2018-07-19 $2.92 $2.92 $2.72 $2.77 $2.77 7,514,794
2018-07-18 $2.98 $2.98 $2.83 $2.86 $2.86 3,968,713
2018-07-17 $2.79 $2.97 $2.77 $2.97 $2.97 6,326,171
2018-07-16 $3.06 $3.10 $2.74 $2.78 $2.78 6,020,834
2018-07-13 $3.00 $3.10 $3.00 $3.05 $3.05 5,933,989
2018-07-12 $2.96 $3.02 $2.92 $3.02 $3.02 4,001,969
2018-07-11 $2.86 $2.97 $2.86 $2.88 $2.88 2,341,485
2018-07-10 $3.00 $3.00 $2.85 $2.86 $2.86 2,863,038
2018-07-09 $2.99 $3.01 $2.89 $2.96 $2.96 3,736,612
2018-07-06 $2.95 $3.02 $2.92 $2.98 $2.98 1,993,223
2018-07-05 $3.06 $3.06 $2.91 $2.93 $2.93 1,259,692
2018-07-03 $2.97 $3.04 $2.87 $3.00 $3.00 1,548,913
2018-07-02 $3.08 $3.11 $2.92 $2.94 $2.94 2,047,193
2018-06-29 $3.01 $3.14 $2.98 $3.09 $3.09 4,498,101
2018-06-28 $2.76 $3.08 $2.72 $3.03 $3.03 4,301,801
2018-06-27 $2.83 $2.84 $2.71 $2.75 $2.75 2,173,774
2018-06-26 $2.80 $2.84 $2.70 $2.80 $2.80 1,982,053
2018-06-25 $2.90 $2.99 $2.71 $2.78 $2.78 3,962,762
2018-06-22 $3.03 $3.08 $2.85 $2.88 $2.88 3,032,863
2018-06-21 $3.23 $3.25 $2.98 $3.00 $3.00 4,461,616
2018-06-20 $3.21 $3.27 $3.20 $3.25 $3.25 1,099,248
2018-06-19 $3.21 $3.24 $3.16 $3.21 $3.21 1,188,767
2018-06-18 $3.30 $3.37 $3.18 $3.21 $3.21 2,178,299
2018-06-15 $3.26 $3.34 $3.22 $3.23 $3.23 1,468,903
2018-06-14 $3.28 $3.33 $3.23 $3.25 $3.25 1,063,034
2018-06-13 $3.42 $3.44 $3.24 $3.27 $3.27 1,572,754
2018-06-12 $3.50 $3.52 $3.37 $3.40 $3.40 1,446,343
2018-06-11 $3.48 $3.50 $3.43 $3.48 $3.48 1,181,463
2018-06-08 $3.41 $3.47 $3.37 $3.46 $3.46 1,161,330
2018-06-07 $3.48 $3.49 $3.38 $3.43 $3.43 1,484,391
2018-06-06 $3.35 $3.47 $3.29 $3.47 $3.47 1,853,456
2018-06-05 $3.31 $3.38 $3.31 $3.36 $3.36 1,101,818
2018-06-04 $3.36 $3.43 $3.27 $3.33 $3.33 1,089,896
2018-06-01 $3.40 $3.48 $3.34 $3.36 $3.36 1,807,678
2018-05-31 $3.40 $3.44 $3.26 $3.31 $3.31 1,392,659
2018-05-30 $3.25 $3.43 $3.25 $3.37 $3.37 2,441,255
2018-05-29 $3.10 $3.23 $3.09 $3.23 $3.23 2,498,591
2018-05-25 $3.15 $3.18 $3.06 $3.07 $3.07 1,198,822
2018-05-24 $2.99 $3.10 $2.99 $3.04 $3.04 1,576,725
2018-05-23 $3.06 $3.14 $2.98 $3.00 $3.00 2,212,310
2018-05-22 $3.11 $3.18 $3.03 $3.06 $3.06 2,805,557
2018-05-21 $3.27 $3.30 $3.08 $3.10 $3.10 1,944,368
2018-05-18 $3.25 $3.35 $3.24 $3.27 $3.27 1,514,652
2018-05-17 $3.18 $3.27 $3.16 $3.26 $3.26 1,653,745
2018-05-16 $3.17 $3.21 $3.17 $3.20 $3.20 973,904
2018-05-15 $3.21 $3.26 $3.15 $3.18 $3.18 1,099,131
2018-05-14 $3.15 $3.24 $3.15 $3.21 $3.21 1,529,771
2018-05-11 $3.10 $3.16 $3.06 $3.15 $3.15 866,327
2018-05-10 $3.18 $3.18 $3.05 $3.10 $3.10 1,487,959
2018-05-09 $3.07 $3.20 $2.99 $3.17 $3.17 1,459,023
2018-05-08 $3.12 $3.13 $2.99 $3.08 $3.08 2,070,298
2018-05-07 $3.20 $3.23 $3.10 $3.11 $3.11 1,641,279
2018-05-04 $3.04 $3.18 $3.03 $3.17 $3.17 1,535,899
2018-05-03 $2.85 $3.10 $2.85 $3.06 $3.06 2,669,723
2018-05-02 $2.90 $2.98 $2.75 $2.89 $2.89 2,638,484
2018-05-01 $2.76 $2.82 $2.72 $2.80 $2.80 1,135,103
2018-04-30 $2.86 $2.86 $2.75 $2.75 $2.75 1,602,590
2018-04-27 $2.86 $2.94 $2.78 $2.82 $2.82 2,496,384
2018-04-26 $2.73 $2.97 $2.72 $2.86 $2.86 4,982,002
2018-04-25 $2.81 $2.85 $2.66 $2.68 $2.68 6,261,305
2018-04-24 $2.82 $2.86 $2.76 $2.79 $2.79 3,849,200
2018-04-23 $2.97 $3.05 $2.76 $2.82 $2.82 3,493,838
2018-04-20 $3.00 $3.05 $2.93 $2.94 $2.94 3,679,278
2018-04-19 $3.15 $3.21 $2.98 $2.99 $2.99 4,357,726
2018-04-18 $3.15 $3.21 $3.09 $3.18 $3.18 1,549,469
2018-04-17 $3.08 $3.18 $3.07 $3.13 $3.13 1,473,387
2018-04-16 $3.05 $3.12 $3.00 $3.04 $3.04 1,102,813
2018-04-13 $3.11 $3.19 $3.01 $3.03 $3.03 1,226,937
2018-04-12 $3.15 $3.31 $3.08 $3.09 $3.09 2,374,604
2018-04-11 $3.12 $3.22 $3.05 $3.10 $3.10 2,244,426
2018-04-10 $2.96 $3.18 $2.94 $3.16 $3.16 2,420,100
2018-04-09 $3.04 $3.07 $2.89 $2.91 $2.91 1,519,990
2018-04-06 $3.00 $3.15 $2.99 $3.01 $3.01 1,353,866
2018-04-05 $3.20 $3.20 $2.98 $3.03 $3.03 2,230,986
2018-04-04 $2.89 $3.22 $2.89 $3.16 $3.16 2,442,477
2018-04-03 $2.96 $2.98 $2.82 $2.93 $2.93 1,918,078
2018-04-02 $3.03 $3.04 $2.86 $2.92 $2.92 2,828,264
2018-03-29 $2.99 $3.08 $2.99 $3.01 $3.01 2,314,069
2018-03-28 $3.04 $3.09 $2.91 $2.99 $2.99 2,678,663
2018-03-27 $3.17 $3.19 $3.04 $3.05 $3.05 1,527,979
2018-03-26 $3.05 $3.18 $3.05 $3.16 $3.16 1,266,659
2018-03-23 $3.11 $3.12 $3.02 $3.06 $3.06 1,654,312
2018-03-22 $3.13 $3.21 $3.08 $3.12 $3.12 2,751,652
2018-03-21 $3.24 $3.29 $3.11 $3.13 $3.13 4,173,005
2018-03-20 $3.25 $3.27 $3.17 $3.20 $3.20 1,422,098
2018-03-19 $3.40 $3.42 $3.20 $3.26 $3.26 2,839,643
2018-03-16 $3.56 $3.59 $3.37 $3.40 $3.40 1,611,668
2018-03-15 $3.63 $3.64 $3.47 $3.54 $3.54 1,483,205
2018-03-14 $3.75 $3.76 $3.60 $3.61 $3.61 1,286,794
2018-03-13 $3.70 $3.82 $3.67 $3.75 $3.75 1,804,610
2018-03-12 $3.62 $3.69 $3.57 $3.67 $3.67 987,078
2018-03-09 $3.57 $3.63 $3.55 $3.60 $3.60 1,492,038
2018-03-08 $3.42 $3.56 $3.37 $3.54 $3.54 1,911,236
2018-03-07 $3.32 $3.46 $3.29 $3.42 $3.42 1,651,667
2018-03-06 $3.42 $3.44 $3.34 $3.35 $3.35 1,595,528
2018-03-05 $3.36 $3.45 $3.35 $3.42 $3.42 1,910,259
2018-03-02 $3.30 $3.41 $3.26 $3.36 $3.36 2,072,237
2018-03-01 $3.54 $3.54 $3.35 $3.37 $3.37 2,038,302
2018-02-28 $3.59 $3.64 $3.47 $3.47 $3.47 1,420,109
2018-02-27 $3.66 $3.70 $3.48 $3.56 $3.56 2,049,862
2018-02-26 $3.94 $3.99 $3.69 $3.70 $3.70 1,617,007
2018-02-23 $3.70 $3.72 $3.63 $3.70 $3.70 898,327
2018-02-22 $3.74 $3.75 $3.66 $3.67 $3.67 957,548
2018-02-21 $3.71 $3.76 $3.69 $3.71 $3.71 1,738,602
2018-02-20 $3.70 $3.72 $3.66 $3.70 $3.70 1,538,840
2018-02-16 $3.63 $3.67 $3.62 $3.64 $3.64 1,105,522
2018-02-15 $3.68 $3.74 $3.57 $3.65 $3.65 1,003,515
2018-02-14 $3.51 $3.72 $3.50 $3.63 $3.63 1,286,924
2018-02-13 $3.50 $3.55 $3.47 $3.53 $3.53 851,781
2018-02-12 $3.51 $3.58 $3.44 $3.51 $3.51 1,882,758
2018-02-09 $3.51 $3.57 $3.31 $3.48 $3.48 1,804,739
2018-02-08 $3.69 $3.71 $3.48 $3.48 $3.48 1,347,646
2018-02-07 $3.64 $3.71 $3.62 $3.67 $3.67 1,305,369
2018-02-06 $3.56 $3.75 $3.53 $3.65 $3.65 1,988,985
2018-02-05 $3.69 $3.81 $3.51 $3.62 $3.62 3,008,021
2018-02-02 $3.79 $3.85 $3.71 $3.76 $3.76 3,208,393
2018-02-01 $3.77 $3.87 $3.71 $3.80 $3.80 6,363,752
2018-01-31 $3.85 $3.90 $3.66 $3.75 $3.75 4,196,188
2018-01-30 $3.85 $3.86 $3.71 $3.83 $3.83 8,118,377
2018-01-29 $4.26 $4.32 $3.99 $4.01 $4.01 3,271,513
2018-01-26 $4.30 $4.34 $4.26 $4.27 $4.27 1,130,475
2018-01-25 $4.32 $4.38 $4.23 $4.27 $4.27 2,369,429
2018-01-24 $4.47 $4.50 $4.25 $4.33 $4.33 2,945,869
2018-01-23 $4.31 $4.60 $4.12 $4.44 $4.44 12,801,029
2018-01-22 $3.98 $4.12 $3.97 $4.04 $4.04 2,027,646
2018-01-19 $4.00 $4.02 $3.93 $3.97 $3.97 1,134,846
2018-01-18 $4.02 $4.06 $3.96 $3.98 $3.98 1,294,925
2018-01-17 $4.14 $4.20 $3.97 $4.00 $4.00 3,535,308
2018-01-16 $4.30 $4.32 $4.07 $4.11 $4.11 1,529,855
2018-01-12 $4.30 $4.34 $4.24 $4.25 $4.25 844,368
2018-01-11 $4.36 $4.40 $4.29 $4.30 $4.30 1,032,894
2018-01-10 $4.29 $4.37 $4.21 $4.36 $4.36 984,990
2018-01-09 $4.31 $4.31 $4.21 $4.30 $4.30 983,353
2018-01-08 $4.38 $4.38 $4.25 $4.28 $4.28 1,049,196
2018-01-05 $4.36 $4.41 $4.26 $4.37 $4.37 2,119,013
2018-01-04 $4.20 $4.25 $4.14 $4.19 $4.19 959,856
2018-01-03 $4.23 $4.23 $4.08 $4.19 $4.19 1,564,094
2018-01-02 $4.01 $4.27 $4.00 $4.24 $4.24 1,824,212
2017-12-29 $4.04 $4.12 $4.01 $4.01 $4.01 1,178,452
2017-12-28 $4.03 $4.09 $3.98 $4.05 $4.05 1,473,639
2017-12-27 $4.12 $4.15 $3.98 $4.00 $4.00 1,654,376
2017-12-26 $4.09 $4.24 $4.08 $4.09 $4.09 1,614,874
2017-12-22 $3.95 $4.13 $3.90 $4.09 $4.09 1,905,484
2017-12-21 $3.92 $4.00 $3.83 $3.96 $3.96 2,571,143
2017-12-20 $3.65 $3.93 $3.57 $3.91 $3.91 4,027,385
2017-12-19 $3.60 $3.64 $3.53 $3.59 $3.59 1,987,275
2017-12-18 $3.40 $3.55 $3.39 $3.54 $3.54 3,049,008
2017-12-15 $3.32 $3.42 $3.27 $3.39 $3.39 2,747,033
2017-12-14 $3.34 $3.34 $3.22 $3.28 $3.28 1,543,811
2017-12-13 $3.25 $3.36 $3.23 $3.31 $3.31 2,418,571
2017-12-12 $3.32 $3.37 $3.18 $3.23 $3.23 2,103,944
2017-12-11 $3.25 $3.34 $3.23 $3.33 $3.33 1,613,455
2017-12-08 $3.26 $3.34 $3.19 $3.25 $3.25 2,012,823
2017-12-07 $3.14 $3.28 $3.14 $3.26 $3.26 2,436,460
2017-12-06 $3.06 $3.19 $3.04 $3.14 $3.14 1,243,615
2017-12-05 $3.11 $3.17 $3.05 $3.06 $3.06 1,212,245
2017-12-04 $3.20 $3.27 $3.11 $3.12 $3.12 1,009,130
2017-12-01 $3.27 $3.29 $3.15 $3.20 $3.20 950,455
2017-11-30 $3.19 $3.29 $3.18 $3.27 $3.27 825,821
2017-11-29 $3.21 $3.28 $3.17 $3.18 $3.18 809,064
2017-11-28 $3.20 $3.23 $3.13 $3.22 $3.22 1,349,876
2017-11-27 $3.35 $3.35 $3.17 $3.18 $3.18 1,444,758
2017-11-24 $3.35 $3.36 $3.29 $3.30 $3.30 499,248
2017-11-22 $3.33 $3.40 $3.29 $3.36 $3.36 842,371
2017-11-21 $3.30 $3.37 $3.27 $3.32 $3.32 629,825
2017-11-20 $3.26 $3.31 $3.21 $3.29 $3.29 801,088
2017-11-17 $3.44 $3.44 $3.21 $3.24 $3.24 2,110,505
2017-11-16 $3.49 $3.50 $3.41 $3.42 $3.42 1,806,145
2017-11-15 $3.50 $3.52 $3.42 $3.46 $3.46 661,686
2017-11-14 $3.58 $3.60 $3.47 $3.50 $3.50 888,841
2017-11-13 $3.53 $3.55 $3.47 $3.51 $3.51 570,569
2017-11-10 $3.49 $3.55 $3.48 $3.53 $3.53 426,419
2017-11-09 $3.50 $3.54 $3.45 $3.50 $3.50 567,276
2017-11-08 $3.56 $3.56 $3.39 $3.53 $3.53 1,275,555
2017-11-07 $3.66 $3.67 $3.54 $3.56 $3.56 908,463
2017-11-06 $3.58 $3.70 $3.58 $3.66 $3.66 1,045,714
2017-11-03 $3.58 $3.62 $3.51 $3.60 $3.60 1,360,544
2017-11-02 $3.50 $3.59 $3.45 $3.56 $3.56 1,743,497
2017-11-01 $3.49 $3.58 $3.38 $3.47 $3.47 1,963,223
2017-10-31 $3.39 $3.43 $3.31 $3.40 $3.40 1,250,173
2017-10-30 $3.31 $3.49 $3.28 $3.41 $3.41 1,679,163
2017-10-27 $3.28 $3.36 $3.24 $3.33 $3.33 764,027
2017-10-26 $3.31 $3.35 $3.21 $3.28 $3.28 1,183,624
2017-10-25 $3.31 $3.34 $3.25 $3.32 $3.32 1,119,516
2017-10-24 $3.33 $3.35 $3.28 $3.32 $3.32 999,652
2017-10-23 $3.42 $3.46 $3.32 $3.33 $3.33 1,153,798
2017-10-20 $3.40 $3.49 $3.36 $3.40 $3.40 1,976,146
2017-10-19 $3.33 $3.40 $3.28 $3.38 $3.38 1,285,229
2017-10-18 $3.29 $3.38 $3.26 $3.36 $3.36 1,292,219
2017-10-17 $3.32 $3.34 $3.28 $3.29 $3.29 1,072,356
2017-10-16 $3.29 $3.40 $3.28 $3.32 $3.32 898,052
2017-10-13 $3.34 $3.38 $3.30 $3.31 $3.31 881,792
2017-10-12 $3.38 $3.41 $3.30 $3.35 $3.35 1,039,755
2017-10-11 $3.44 $3.45 $3.35 $3.41 $3.41 1,321,937
2017-10-10 $3.50 $3.51 $3.42 $3.46 $3.46 989,039
2017-10-09 $3.52 $3.52 $3.44 $3.48 $3.48 904,915
2017-10-06 $3.47 $3.53 $3.44 $3.51 $3.51 837,349
2017-10-05 $3.53 $3.55 $3.46 $3.47 $3.47 865,045
2017-10-04 $3.49 $3.56 $3.47 $3.53 $3.53 1,045,218
2017-10-03 $3.50 $3.53 $3.44 $3.47 $3.47 823,054
2017-10-02 $3.50 $3.53 $3.44 $3.49 $3.49 990,783
2017-09-29 $3.52 $3.56 $3.48 $3.50 $3.50 800,539
2017-09-28 $3.66 $3.66 $3.48 $3.50 $3.50 1,763,878
2017-09-27 $3.50 $3.67 $3.49 $3.63 $3.63 2,371,378
2017-09-26 $3.45 $3.59 $3.35 $3.48 $3.48 3,256,669
2017-09-25 $3.35 $3.48 $3.35 $3.43 $3.43 3,018,815
2017-09-22 $3.25 $3.31 $3.21 $3.29 $3.29 1,024,551
2017-09-21 $3.30 $3.30 $3.20 $3.24 $3.24 1,039,328
2017-09-20 $3.20 $3.31 $3.20 $3.28 $3.28 951,308
2017-09-19 $3.28 $3.30 $3.20 $3.22 $3.22 1,037,032
2017-09-18 $3.39 $3.44 $3.24 $3.25 $3.25 1,473,808
2017-09-15 $3.36 $3.45 $3.33 $3.37 $3.37 2,383,190
2017-09-14 $3.20 $3.43 $3.18 $3.36 $3.36 3,478,859
2017-09-13 $3.21 $3.30 $3.18 $3.20 $3.20 1,541,321
2017-09-12 $3.16 $3.27 $3.16 $3.19 $3.19 1,873,567
2017-09-11 $3.12 $3.20 $3.12 $3.16 $3.16 1,405,561
2017-09-08 $3.11 $3.18 $3.09 $3.11 $3.11 1,373,683
2017-09-07 $3.10 $3.23 $3.10 $3.14 $3.14 982,490
2017-09-06 $3.23 $3.24 $3.08 $3.09 $3.09 1,420,974
2017-09-05 $3.24 $3.25 $3.16 $3.21 $3.21 1,487,341
2017-09-01 $3.38 $3.43 $3.25 $3.25 $3.25 1,310,442
2017-08-31 $3.27 $3.40 $3.26 $3.39 $3.39 1,428,510
2017-08-30 $3.16 $3.33 $3.15 $3.27 $3.27 2,267,820
2017-08-29 $3.11 $3.17 $3.10 $3.14 $3.14 1,472,633
2017-08-28 $3.12 $3.18 $3.08 $3.15 $3.15 689,278
2017-08-25 $3.17 $3.23 $3.09 $3.12 $3.12 1,248,987
2017-08-24 $3.05 $3.17 $3.05 $3.15 $3.15 1,224,341
2017-08-23 $3.03 $3.10 $3.03 $3.05 $3.05 1,147,556
2017-08-22 $3.03 $3.05 $2.97 $3.04 $3.04 1,179,233
2017-08-21 $3.05 $3.07 $3.00 $3.03 $3.03 1,004,585
2017-08-18 $3.04 $3.07 $3.00 $3.04 $3.04 1,588,346
2017-08-17 $3.03 $3.13 $3.03 $3.04 $3.04 1,787,531
2017-08-16 $3.13 $3.14 $3.02 $3.03 $3.03 1,762,294
2017-08-15 $3.17 $3.17 $2.98 $3.12 $3.12 3,747,145
2017-08-14 $3.18 $3.49 $3.11 $3.16 $3.16 3,506,121
2017-08-11 $3.18 $3.27 $3.04 $3.26 $3.26 2,881,730
2017-08-10 $3.32 $3.34 $3.17 $3.20 $3.20 2,659,378
2017-08-09 $3.45 $3.48 $3.34 $3.34 $3.34 1,966,633
2017-08-08 $3.62 $3.70 $3.49 $3.50 $3.50 2,552,424
2017-08-07 $3.68 $3.71 $3.61 $3.64 $3.64 1,445,007
2017-08-04 $3.75 $3.75 $3.60 $3.67 $3.67 1,257,976
2017-08-03 $3.65 $3.80 $3.50 $3.72 $3.72 3,666,903
2017-08-02 $3.85 $4.03 $3.63 $3.65 $3.65 6,411,667
2017-08-01 $3.53 $3.63 $3.43 $3.57 $3.57 3,307,785
2017-07-31 $3.95 $3.95 $3.50 $3.54 $3.54 3,968,109
2017-07-28 $3.96 $4.03 $3.89 $3.92 $3.92 1,151,177
2017-07-27 $4.11 $4.14 $3.91 $3.95 $3.95 1,993,324
2017-07-26 $4.09 $4.15 $4.03 $4.10 $4.10 1,812,252
2017-07-25 $4.12 $4.14 $4.00 $4.06 $4.06 1,729,242
2017-07-24 $4.21 $4.22 $4.09 $4.12 $4.12 1,691,180
2017-07-21 $4.19 $4.24 $4.08 $4.16 $4.16 1,711,938
2017-07-20 $4.10 $4.26 $4.09 $4.19 $4.19 1,296,329
2017-07-19 $4.29 $4.32 $4.08 $4.12 $4.12 2,559,765
2017-07-18 $4.30 $4.32 $4.23 $4.28 $4.28 1,869,182
2017-07-17 $4.23 $4.30 $4.20 $4.29 $4.29 4,688,343
2017-07-14 $3.98 $4.20 $3.98 $4.17 $4.17 3,254,382
2017-07-13 $4.02 $4.11 $3.98 $4.00 $4.00 5,626,620
2017-07-12 $4.07 $4.12 $4.00 $4.02 $4.02 5,624,643
2017-07-11 $4.15 $4.21 $4.03 $4.05 $4.05 4,565,517
2017-07-10 $4.04 $4.19 $3.93 $4.15 $4.15 3,072,728
2017-07-07 $4.26 $4.31 $3.90 $4.12 $4.12 5,172,578
2017-07-06 $4.28 $4.39 $4.21 $4.24 $4.24 3,578,995
2017-07-05 $4.21 $4.47 $4.20 $4.25 $4.25 6,168,888
2017-07-03 $4.06 $4.31 $4.04 $4.21 $4.21 3,549,065
2017-06-30 $3.87 $4.04 $3.86 $4.03 $4.03 2,924,023
2017-06-29 $3.93 $4.10 $3.84 $3.86 $3.86 6,915,036
2017-06-28 $3.55 $3.79 $3.46 $3.78 $3.78 4,079,640
2017-06-27 $3.60 $3.75 $3.49 $3.49 $3.49 9,208,690
2017-06-26 $3.39 $3.50 $3.35 $3.45 $3.45 2,570,609
2017-06-23 $3.34 $3.39 $3.27 $3.36 $3.36 1,525,038
2017-06-22 $3.23 $3.40 $3.23 $3.31 $3.31 3,103,730
2017-06-21 $3.07 $3.29 $3.07 $3.21 $3.21 4,029,067
2017-06-20 $3.00 $3.11 $2.99 $3.05 $3.05 1,771,470
2017-06-19 $2.95 $3.01 $2.95 $3.00 $3.00 1,107,358
2017-06-16 $2.94 $2.99 $2.93 $2.93 $2.93 902,948
2017-06-15 $2.95 $2.98 $2.93 $2.95 $2.95 1,098,969
2017-06-14 $2.95 $2.98 $2.93 $2.96 $2.96 912,784
2017-06-13 $2.98 $2.99 $2.92 $2.96 $2.96 654,317
2017-06-12 $2.97 $3.00 $2.92 $2.97 $2.97 1,642,951
2017-06-09 $3.03 $3.05 $2.93 $2.96 $2.96 1,750,369
2017-06-08 $2.98 $3.04 $2.98 $3.03 $3.03 1,127,562
2017-06-07 $2.97 $3.01 $2.95 $3.00 $3.00 1,239,571
2017-06-06 $3.01 $3.01 $2.96 $2.98 $2.98 769,781
2017-06-05 $3.02 $3.05 $2.94 $3.02 $3.02 1,171,017
2017-06-02 $3.01 $3.03 $2.96 $3.02 $3.02 705,220
2017-06-01 $2.94 $3.00 $2.93 $3.00 $3.00 1,333,691
2017-05-31 $2.96 $2.98 $2.91 $2.94 $2.94 1,164,026
2017-05-30 $2.96 $2.99 $2.92 $2.97 $2.97 909,255
2017-05-26 $3.05 $3.08 $2.96 $2.98 $2.98 779,633
2017-05-25 $3.00 $3.05 $3.00 $3.05 $3.05 874,262
2017-05-24 $2.91 $3.02 $2.90 $3.00 $3.00 1,270,793
2017-05-23 $2.97 $2.97 $2.91 $2.92 $2.92 1,161,082
2017-05-22 $2.99 $3.00 $2.95 $2.97 $2.97 728,313
2017-05-19 $3.00 $3.05 $2.94 $2.96 $2.96 2,745,980
2017-05-18 $2.96 $3.02 $2.92 $3.00 $3.00 1,526,411
2017-05-17 $2.98 $3.03 $2.95 $2.97 $2.97 1,653,267
2017-05-16 $3.05 $3.08 $3.00 $3.01 $3.01 860,795
2017-05-15 $3.04 $3.14 $3.02 $3.06 $3.06 1,268,124
2017-05-12 $3.00 $3.04 $2.98 $3.02 $3.02 939,626
2017-05-11 $2.94 $3.04 $2.91 $3.03 $3.03 1,787,234
2017-05-10 $2.89 $2.96 $2.85 $2.93 $2.93 1,157,729
2017-05-09 $2.90 $2.92 $2.86 $2.87 $2.87 820,253
2017-05-08 $2.91 $2.93 $2.88 $2.89 $2.89 1,993,634
2017-05-05 $2.95 $2.96 $2.86 $2.90 $2.90 1,712,972
2017-05-04 $2.98 $3.04 $2.93 $2.95 $2.95 1,795,346
2017-05-03 $3.15 $3.15 $2.98 $3.01 $3.01 4,544,932
2017-05-02 $3.17 $3.19 $3.14 $3.17 $3.17 1,524,589
2017-05-01 $3.16 $3.20 $3.13 $3.18 $3.18 639,520
2017-04-28 $3.17 $3.22 $3.14 $3.16 $3.16 1,035,184
2017-04-27 $3.14 $3.20 $3.12 $3.17 $3.17 1,313,760
2017-04-26 $3.15 $3.20 $3.13 $3.14 $3.14 1,471,884
2017-04-25 $3.17 $3.24 $3.13 $3.14 $3.14 2,633,311
2017-04-24 $3.19 $3.20 $3.14 $3.17 $3.17 944,852
2017-04-21 $3.18 $3.20 $3.13 $3.17 $3.17 676,921
2017-04-20 $3.20 $3.23 $3.17 $3.18 $3.18 578,785
2017-04-19 $3.16 $3.21 $3.15 $3.17 $3.17 737,762
2017-04-18 $3.15 $3.20 $3.15 $3.16 $3.16 1,080,154
2017-04-17 $3.12 $3.17 $3.10 $3.14 $3.14 540,099
2017-04-13 $3.10 $3.15 $3.09 $3.11 $3.11 572,456
2017-04-12 $3.13 $3.14 $3.08 $3.10 $3.10 610,838
2017-04-11 $3.11 $3.15 $3.07 $3.13 $3.13 705,066
2017-04-10 $3.17 $3.21 $3.11 $3.12 $3.12 641,693
2017-04-07 $3.16 $3.18 $3.13 $3.15 $3.15 522,929
2017-04-06 $3.10 $3.17 $3.07 $3.15 $3.15 894,644
2017-04-05 $3.15 $3.18 $3.10 $3.11 $3.11 773,095
2017-04-04 $3.13 $3.21 $3.13 $3.15 $3.15 982,037
2017-04-03 $3.22 $3.23 $3.10 $3.12 $3.12 1,566,882
2017-03-31 $3.22 $3.27 $3.18 $3.20 $3.20 982,429
2017-03-30 $3.25 $3.27 $3.21 $3.24 $3.24 1,061,050
2017-03-29 $3.22 $3.28 $3.21 $3.25 $3.25 980,184
2017-03-28 $3.24 $3.28 $3.21 $3.21 $3.21 906,791
2017-03-27 $3.17 $3.26 $3.14 $3.23 $3.23 977,055
2017-03-24 $3.16 $3.23 $3.15 $3.19 $3.19 947,830
2017-03-23 $3.18 $3.22 $3.13 $3.14 $3.14 1,262,589
2017-03-22 $3.18 $3.25 $3.14 $3.18 $3.18 1,063,300
2017-03-21 $3.33 $3.36 $3.16 $3.17 $3.17 1,919,868
2017-03-20 $3.30 $3.36 $3.25 $3.34 $3.34 1,113,663
2017-03-17 $3.26 $3.38 $3.24 $3.29 $3.29 1,802,577
2017-03-16 $3.25 $3.29 $3.17 $3.26 $3.26 1,297,424
2017-03-15 $3.11 $3.26 $3.11 $3.23 $3.23 1,869,422
2017-03-14 $3.19 $3.19 $3.10 $3.13 $3.13 1,376,009
2017-03-13 $3.17 $3.21 $3.13 $3.16 $3.16 1,764,334
2017-03-10 $3.34 $3.34 $3.12 $3.17 $3.17 2,582,709
2017-03-09 $3.29 $3.35 $3.23 $3.27 $3.27 1,782,396
2017-03-08 $3.26 $3.39 $3.24 $3.27 $3.27 2,486,430
2017-03-07 $3.25 $3.27 $3.19 $3.25 $3.25 887,358
2017-03-06 $3.24 $3.27 $3.20 $3.25 $3.25 1,100,210
2017-03-03 $3.17 $3.32 $3.17 $3.29 $3.29 1,451,995
2017-03-02 $3.30 $3.32 $3.14 $3.17 $3.17 3,752,707
2017-03-01 $3.40 $3.50 $3.31 $3.32 $3.32 2,130,650
2017-02-28 $3.45 $3.57 $3.38 $3.40 $3.40 3,244,010
2017-02-27 $3.32 $3.45 $3.29 $3.43 $3.43 1,739,786
2017-02-24 $3.28 $3.40 $3.28 $3.32 $3.32 970,922
2017-02-23 $3.39 $3.39 $3.16 $3.33 $3.33 2,448,886
2017-02-22 $3.48 $3.52 $3.37 $3.38 $3.38 1,633,601
2017-02-21 $3.55 $3.58 $3.48 $3.50 $3.50 1,319,319
2017-02-17 $3.44 $3.52 $3.44 $3.51 $3.51 1,257,755
2017-02-16 $3.50 $3.57 $3.45 $3.48 $3.48 2,322,362
2017-02-15 $3.40 $3.50 $3.37 $3.47 $3.47 1,596,634
2017-02-14 $3.32 $3.43 $3.32 $3.41 $3.41 1,551,797
2017-02-13 $3.40 $3.43 $3.28 $3.32 $3.32 1,864,414
2017-02-10 $3.42 $3.48 $3.37 $3.40 $3.40 2,500,053
2017-02-09 $3.35 $3.41 $3.30 $3.40 $3.40 1,383,975
2017-02-08 $3.39 $3.39 $3.26 $3.35 $3.35 2,052,152
2017-02-07 $3.22 $3.34 $3.12 $3.32 $3.32 3,899,190
2017-02-06 $3.14 $3.32 $3.14 $3.21 $3.21 2,234,211
2017-02-03 $2.97 $3.13 $2.96 $3.13 $3.13 2,314,825
2017-02-02 $2.95 $3.00 $2.91 $2.96 $2.96 1,052,297
2017-02-01 $2.97 $3.03 $2.90 $2.95 $2.95 1,144,898
2017-01-31 $2.86 $2.98 $2.84 $2.97 $2.97 1,416,864
2017-01-30 $2.92 $2.92 $2.81 $2.87 $2.87 1,061,151
2017-01-27 $2.91 $2.95 $2.85 $2.94 $2.94 1,055,694
2017-01-26 $2.89 $2.92 $2.87 $2.89 $2.89 840,688
2017-01-25 $2.92 $2.92 $2.86 $2.88 $2.88 1,111,428
2017-01-24 $2.91 $2.93 $2.86 $2.89 $2.89 1,110,589
2017-01-23 $2.95 $2.99 $2.88 $2.90 $2.90 1,180,070
2017-01-20 $2.91 $2.97 $2.90 $2.95 $2.95 1,465,862
2017-01-19 $2.91 $2.94 $2.88 $2.88 $2.88 1,251,771
2017-01-18 $2.92 $2.97 $2.90 $2.92 $2.92 1,240,917
2017-01-17 $2.99 $3.00 $2.90 $2.92 $2.92 1,436,855
2017-01-13 $3.00 $3.03 $2.97 $3.02 $3.02 1,948,430
2017-01-12 $2.97 $3.03 $2.92 $2.99 $2.99 1,855,313
2017-01-11 $3.03 $3.07 $2.90 $2.99 $2.99 2,503,153
2017-01-10 $3.06 $3.12 $3.02 $3.03 $3.03 1,126,754
2017-01-09 $3.03 $3.12 $3.02 $3.05 $3.05 1,609,545
2017-01-06 $3.13 $3.15 $3.00 $3.00 $3.00 1,754,297
2017-01-05 $3.13 $3.17 $3.03 $3.06 $3.06 2,406,581
2017-01-04 $3.07 $3.25 $3.05 $3.13 $3.13 1,875,477
2017-01-03 $3.09 $3.14 $3.05 $3.09 $3.09 839,003
2016-12-30 $3.04 $3.09 $3.01 $3.08 $3.08 1,451,164
2016-12-29 $3.09 $3.12 $3.01 $3.01 $3.01 1,294,221
2016-12-28 $3.10 $3.12 $3.06 $3.08 $3.08 660,333
2016-12-27 $3.10 $3.15 $3.10 $3.11 $3.11 750,098
2016-12-23 $2.98 $3.15 $2.98 $3.11 $3.11 2,648,217
2016-12-22 $3.03 $3.09 $2.94 $2.99 $2.99 1,935,315
2016-12-21 $3.13 $3.18 $3.03 $3.05 $3.05 1,146,652
2016-12-20 $3.18 $3.21 $3.07 $3.12 $3.12 2,308,050
2016-12-19 $3.22 $3.30 $3.13 $3.16 $3.16 1,996,980
2016-12-16 $3.20 $3.24 $3.17 $3.20 $3.20 1,195,109
2016-12-15 $3.21 $3.22 $3.15 $3.16 $3.16 984,167
2016-12-14 $3.23 $3.26 $3.15 $3.19 $3.19 924,666
2016-12-13 $3.24 $3.28 $3.19 $3.22 $3.22 1,026,478
2016-12-12 $3.22 $3.28 $3.19 $3.22 $3.22 1,030,257
2016-12-09 $3.26 $3.37 $3.22 $3.22 $3.22 1,389,743
2016-12-08 $3.25 $3.28 $3.15 $3.26 $3.26 1,123,099
2016-12-07 $3.25 $3.28 $3.13 $3.24 $3.24 1,286,184
2016-12-06 $3.28 $3.32 $3.20 $3.30 $3.30 713,863
2016-12-05 $3.18 $3.30 $3.13 $3.26 $3.26 1,238,844
2016-12-02 $3.08 $3.23 $3.08 $3.17 $3.17 1,206,100
2016-12-01 $3.23 $3.23 $3.06 $3.08 $3.08 2,260,897
2016-11-30 $3.34 $3.35 $3.24 $3.24 $3.24 2,007,990
2016-11-29 $3.35 $3.39 $3.30 $3.31 $3.31 1,521,092
2016-11-28 $3.40 $3.41 $3.32 $3.34 $3.34 1,742,305
2016-11-25 $3.44 $3.45 $3.35 $3.42 $3.42 756,049
2016-11-23 $3.36 $3.46 $3.26 $3.46 $3.46 1,887,392
2016-11-22 $3.50 $3.53 $3.36 $3.38 $3.38 2,039,943
2016-11-21 $3.47 $3.52 $3.40 $3.47 $3.47 2,056,692
2016-11-18 $3.43 $3.45 $3.30 $3.42 $3.42 2,162,351
2016-11-17 $3.45 $3.56 $3.35 $3.42 $3.42 2,255,059
2016-11-16 $3.42 $3.61 $3.40 $3.45 $3.45 4,408,449
2016-11-15 $3.28 $3.45 $3.28 $3.40 $3.40 4,800,628
2016-11-14 $3.18 $3.33 $3.13 $3.28 $3.28 2,210,756
2016-11-11 $3.04 $3.20 $3.03 $3.16 $3.16 1,607,177
2016-11-10 $3.17 $3.19 $3.02 $3.08 $3.08 2,220,942
2016-11-09 $2.94 $3.15 $2.94 $3.11 $3.11 4,008,195
2016-11-08 $2.95 $2.98 $2.85 $2.92 $2.92 1,143,065
2016-11-07 $2.85 $3.03 $2.83 $2.94 $2.94 2,229,806
2016-11-04 $2.84 $2.90 $2.76 $2.81 $2.81 2,070,831
2016-11-03 $3.10 $3.25 $2.75 $2.75 $2.75 6,720,959
2016-11-02 $3.15 $3.16 $3.03 $3.10 $3.10 2,711,211
2016-11-01 $3.11 $3.28 $3.00 $3.18 $3.18 1,700,415
2016-10-31 $3.22 $3.24 $3.12 $3.12 $3.12 1,398,690
2016-10-28 $3.37 $3.40 $3.09 $3.23 $3.23 6,962,163
2016-10-27 $3.50 $3.65 $3.35 $3.41 $3.41 6,100,006
2016-10-26 $3.26 $3.45 $3.21 $3.45 $3.45 5,275,657
2016-10-25 $3.30 $3.38 $3.23 $3.29 $3.29 2,535,923
2016-10-24 $3.25 $3.30 $3.21 $3.29 $3.29 2,911,105
2016-10-21 $3.16 $3.23 $3.10 $3.20 $3.20 2,450,620
2016-10-20 $3.05 $3.16 $3.02 $3.16 $3.16 2,229,476
2016-10-19 $3.09 $3.11 $3.00 $3.06 $3.06 4,678,519
2016-10-18 $3.00 $3.07 $2.98 $3.00 $3.00 3,186,268
2016-10-17 $2.99 $3.05 $2.93 $2.99 $2.99 1,522,727
2016-10-14 $3.00 $3.02 $2.94 $2.96 $2.96 2,326,296
2016-10-13 $2.97 $3.02 $2.93 $2.99 $2.99 2,610,063
2016-10-12 $3.13 $3.16 $2.99 $2.99 $2.99 2,067,416
2016-10-11 $3.15 $3.19 $3.10 $3.13 $3.13 1,649,939
2016-10-10 $3.14 $3.21 $3.14 $3.18 $3.18 1,313,704
2016-10-07 $3.15 $3.19 $3.06 $3.13 $3.13 1,144,463
2016-10-06 $3.19 $3.21 $3.12 $3.16 $3.16 1,392,356
2016-10-05 $3.25 $3.30 $3.17 $3.21 $3.21 2,599,783
2016-10-04 $3.19 $3.24 $3.16 $3.20 $3.20 1,559,617
2016-10-03 $3.20 $3.24 $3.10 $3.20 $3.20 2,500,214
2016-09-30 $3.17 $3.25 $3.13 $3.19 $3.19 2,460,197
2016-09-29 $3.23 $3.27 $3.11 $3.13 $3.13 1,750,777
2016-09-28 $3.27 $3.31 $3.07 $3.24 $3.24 4,545,657
2016-09-27 $3.14 $3.31 $3.12 $3.25 $3.25 8,171,379
2016-09-26 $2.94 $3.15 $2.93 $3.12 $3.12 10,178,869
2016-09-23 $2.67 $2.97 $2.65 $2.94 $2.94 4,197,034
2016-09-22 $2.75 $2.78 $2.69 $2.70 $2.70 1,400,834
2016-09-21 $2.65 $2.74 $2.64 $2.72 $2.72 1,936,612
2016-09-20 $2.57 $2.69 $2.57 $2.65 $2.65 2,379,228
2016-09-19 $2.69 $2.71 $2.56 $2.57 $2.57 2,879,992
2016-09-16 $2.72 $2.73 $2.63 $2.67 $2.67 2,861,272
2016-09-15 $2.74 $2.75 $2.66 $2.71 $2.71 2,262,837
2016-09-14 $2.83 $2.92 $2.70 $2.73 $2.73 4,698,820
2016-09-13 $2.85 $2.88 $2.79 $2.84 $2.84 3,345,559
2016-09-12 $2.84 $3.00 $2.79 $2.95 $2.95 7,853,698
2016-09-09 $3.42 $3.43 $3.15 $3.17 $3.17 4,516,464
2016-09-08 $3.15 $3.44 $3.14 $3.35 $3.35 6,709,230
2016-09-07 $3.00 $3.17 $2.97 $3.13 $3.13 5,780,569
2016-09-06 $2.95 $3.07 $2.95 $2.99 $2.99 4,047,569
2016-09-02 $2.83 $2.96 $2.76 $2.92 $2.92 5,127,820
2016-09-01 $2.84 $2.86 $2.73 $2.79 $2.79 4,247,581
2016-08-31 $2.83 $2.90 $2.77 $2.80 $2.80 6,151,206
2016-08-30 $3.00 $3.02 $2.74 $2.79 $2.79 5,432,762
2016-08-29 $3.07 $3.07 $2.93 $2.99 $2.99 3,020,593
2016-08-26 $3.08 $3.10 $3.01 $3.08 $3.08 2,673,362
2016-08-25 $3.08 $3.12 $2.98 $3.07 $3.07 2,376,284
2016-08-24 $3.20 $3.25 $3.02 $3.07 $3.07 4,220,480
2016-08-23 $3.18 $3.25 $3.16 $3.18 $3.18 2,398,972
2016-08-22 $3.15 $3.29 $3.14 $3.15 $3.15 4,794,426
2016-08-19 $3.11 $3.32 $3.08 $3.16 $3.16 4,233,722
2016-08-18 $3.07 $3.15 $3.06 $3.09 $3.09 1,836,821
2016-08-17 $3.09 $3.17 $3.05 $3.07 $3.07 2,062,290
2016-08-16 $3.17 $3.19 $3.09 $3.10 $3.10 1,488,637
2016-08-15 $3.12 $3.20 $3.08 $3.17 $3.17 2,880,322
2016-08-12 $3.05 $3.12 $3.02 $3.07 $3.07 7,260,532
2016-08-11 $2.98 $3.12 $2.91 $3.07 $3.07 10,968,265
2016-08-10 $3.37 $3.43 $3.26 $3.32 $3.32 2,682,949
2016-08-09 $3.18 $3.35 $3.17 $3.33 $3.33 1,848,997
2016-08-08 $3.36 $3.46 $3.02 $3.19 $3.19 3,629,467
2016-08-05 $3.26 $3.43 $3.26 $3.33 $3.33 3,557,323
2016-08-04 $3.15 $3.34 $2.95 $3.28 $3.28 8,918,680
2016-08-03 $3.21 $3.36 $3.13 $3.32 $3.32 15,312,888
2016-08-02 $2.94 $3.19 $2.92 $3.18 $3.18 16,661,310
2016-08-01 $2.72 $3.00 $2.65 $2.91 $2.91 11,620,441
2016-07-29 $2.39 $2.75 $2.37 $2.65 $2.65 11,522,441
2016-07-28 $2.38 $2.39 $2.19 $2.39 $2.39 1,883,227
2016-07-27 $2.38 $2.39 $2.35 $2.38 $2.38 510,850
2016-07-26 $2.36 $2.39 $2.33 $2.37 $2.37 1,344,543
2016-07-25 $2.35 $2.39 $2.35 $2.38 $2.38 541,865
2016-07-22 $2.33 $2.38 $2.31 $2.35 $2.35 306,334
2016-07-21 $2.33 $2.39 $2.30 $2.33 $2.33 723,786
2016-07-20 $2.29 $2.35 $2.26 $2.33 $2.33 486,699
2016-07-19 $2.30 $2.36 $2.25 $2.29 $2.29 780,969
2016-07-18 $2.31 $2.38 $2.31 $2.33 $2.33 846,237
2016-07-15 $2.26 $2.32 $2.25 $2.31 $2.31 860,195
2016-07-14 $2.24 $2.30 $2.21 $2.25 $2.25 783,180
2016-07-13 $2.24 $2.30 $2.23 $2.24 $2.24 983,796
2016-07-12 $2.18 $2.24 $2.16 $2.22 $2.22 804,540
2016-07-11 $2.18 $2.30 $2.15 $2.19 $2.19 1,357,945
2016-07-08 $2.18 $2.20 $2.15 $2.19 $2.19 931,795
2016-07-07 $2.14 $2.20 $2.13 $2.17 $2.17 926,093
2016-07-06 $2.14 $2.20 $2.13 $2.14 $2.14 1,030,862
2016-07-05 $2.15 $2.19 $2.15 $2.17 $2.17 56,500
2016-07-01 $2.16 $2.19 $2.11 $2.19 $2.19 144,687
2016-06-30 $2.15 $2.19 $2.11 $2.16 $2.16 870,885
2016-06-29 $2.12 $2.19 $2.12 $2.17 $2.17 2,190,498
2016-06-28 $2.00 $2.13 $2.00 $2.11 $2.11 3,004,976
2016-06-27 $1.99 $2.01 $1.90 $1.97 $1.97 1,588,727
2016-06-24 $2.04 $2.05 $1.94 $2.00 $2.00 1,146,093
2016-06-23 $2.07 $2.13 $2.05 $2.10 $2.10 506,610
2016-06-22 $2.05 $2.15 $2.03 $2.06 $2.06 712,286
2016-06-21 $2.08 $2.11 $2.02 $2.05 $2.05 879,528
2016-06-20 $2.10 $2.13 $2.05 $2.10 $2.10 366,340
2016-06-17 $2.13 $2.15 $2.02 $2.05 $2.05 814,271
2016-06-16 $2.11 $2.14 $2.05 $2.12 $2.12 750,430
2016-06-15 $2.10 $2.17 $2.08 $2.12 $2.12 676,564
2016-06-14 $2.10 $2.18 $2.10 $2.12 $2.12 864,623
2016-06-13 $2.12 $2.18 $2.06 $2.13 $2.13 1,068,558
2016-06-10 $2.19 $2.20 $2.10 $2.12 $2.12 1,075,882
2016-06-09 $2.27 $2.29 $2.17 $2.21 $2.21 990,778
2016-06-08 $2.35 $2.35 $2.20 $2.27 $2.27 1,417,573
2016-06-07 $2.28 $2.35 $2.19 $2.31 $2.31 1,763,798
2016-06-06 $2.25 $2.29 $2.18 $2.28 $2.28 1,321,214
2016-06-03 $2.20 $2.28 $2.10 $2.23 $2.23 2,315,500
2016-06-02 $2.09 $2.25 $2.07 $2.22 $2.22 2,483,108
2016-06-01 $2.14 $2.14 $2.01 $2.08 $2.08 1,963,413
2016-05-31 $1.88 $2.13 $1.87 $2.08 $2.08 5,437,639
2016-05-27 $1.84 $1.86 $1.80 $1.86 $1.86 462,816
2016-05-26 $1.85 $1.87 $1.80 $1.83 $1.83 620,383
2016-05-25 $1.83 $1.87 $1.79 $1.85 $1.85 560,138
2016-05-24 $1.82 $1.85 $1.77 $1.83 $1.83 590,199
2016-05-23 $1.74 $1.85 $1.73 $1.82 $1.82 864,113
2016-05-20 $1.69 $1.83 $1.68 $1.72 $1.72 1,348,024
2016-05-19 $1.69 $1.72 $1.66 $1.68 $1.68 316,116
2016-05-18 $1.67 $1.75 $1.66 $1.70 $1.70 350,301
2016-05-17 $1.66 $1.76 $1.65 $1.68 $1.68 651,689
2016-05-16 $1.64 $1.68 $1.60 $1.67 $1.67 399,340
2016-05-13 $1.54 $1.66 $1.53 $1.61 $1.61 652,222
2016-05-12 $1.59 $1.62 $1.50 $1.55 $1.55 685,144
2016-05-11 $1.60 $1.64 $1.56 $1.57 $1.57 488,789
2016-05-10 $1.62 $1.64 $1.54 $1.62 $1.62 419,087
2016-05-09 $1.50 $1.68 $1.50 $1.63 $1.63 1,092,612
2016-05-06 $1.65 $1.68 $1.50 $1.52 $1.52 1,489,733
2016-05-05 $1.75 $1.78 $1.60 $1.65 $1.65 1,596,092
2016-05-04 $1.88 $1.92 $1.80 $1.80 $1.80 1,044,269
2016-05-03 $1.96 $1.99 $1.86 $1.90 $1.90 1,084,821
2016-05-02 $1.83 $1.94 $1.83 $1.94 $1.94 759,670
2016-04-29 $1.85 $1.89 $1.82 $1.83 $1.83 857,513
2016-04-28 $1.85 $1.96 $1.82 $1.85 $1.85 957,574
2016-04-27 $1.87 $1.89 $1.84 $1.85 $1.85 627,094
2016-04-26 $1.92 $1.93 $1.82 $1.85 $1.85 956,860
2016-04-25 $1.90 $1.91 $1.85 $1.90 $1.90 651,306
2016-04-22 $1.90 $1.90 $1.83 $1.88 $1.88 688,904
2016-04-21 $1.78 $1.85 $1.75 $1.85 $1.85 1,208,967
2016-04-20 $1.76 $1.80 $1.75 $1.76 $1.76 564,312
2016-04-19 $1.78 $1.83 $1.73 $1.75 $1.75 881,518
2016-04-18 $1.74 $1.78 $1.72 $1.78 $1.78 457,624
2016-04-15 $1.77 $1.77 $1.72 $1.73 $1.73 577,390
2016-04-14 $1.75 $1.78 $1.73 $1.76 $1.76 343,895
2016-04-13 $1.72 $1.76 $1.71 $1.74 $1.74 511,629
2016-04-12 $1.70 $1.75 $1.66 $1.73 $1.73 428,070
2016-04-11 $1.71 $1.75 $1.70 $1.71 $1.71 735,579
2016-04-08 $1.70 $1.76 $1.65 $1.71 $1.71 636,248
2016-04-07 $1.63 $1.74 $1.62 $1.70 $1.70 4,278,936
2016-04-06 $1.59 $1.61 $1.55 $1.61 $1.61 822,837
2016-04-05 $1.58 $1.61 $1.55 $1.58 $1.58 522,853
2016-04-04 $1.58 $1.62 $1.55 $1.60 $1.60 604,227
2016-04-01 $1.51 $1.59 $1.45 $1.58 $1.58 697,343
2016-03-31 $1.51 $1.53 $1.44 $1.53 $1.53 1,925,404
2016-03-30 $1.48 $1.58 $1.48 $1.50 $1.50 607,379
2016-03-29 $1.44 $1.50 $1.41 $1.49 $1.49 373,368
2016-03-28 $1.46 $1.48 $1.42 $1.43 $1.43 294,249
2016-03-24 $1.45 $1.46 $1.40 $1.45 $1.45 492,654
2016-03-23 $1.51 $1.54 $1.44 $1.45 $1.45 506,478
2016-03-22 $1.49 $1.53 $1.48 $1.51 $1.51 395,088
2016-03-21 $1.45 $1.53 $1.43 $1.52 $1.52 821,382
2016-03-18 $1.40 $1.45 $1.38 $1.44 $1.44 1,267,265
2016-03-17 $1.44 $1.51 $1.37 $1.39 $1.39 1,319,486
2016-03-16 $1.50 $1.57 $1.45 $1.46 $1.46 626,567
2016-03-15 $1.62 $1.63 $1.46 $1.49 $1.49 1,243,532
2016-03-14 $1.61 $1.65 $1.58 $1.63 $1.63 370,610
2016-03-11 $1.54 $1.62 $1.53 $1.62 $1.62 516,945
2016-03-10 $1.66 $1.70 $1.52 $1.53 $1.53 1,310,231
2016-03-09 $1.70 $1.70 $1.62 $1.62 $1.62 1,637,582
2016-03-08 $1.57 $1.61 $1.54 $1.55 $1.55 468,613
2016-03-07 $1.53 $1.58 $1.52 $1.57 $1.57 701,312
2016-03-04 $1.49 $1.57 $1.49 $1.53 $1.53 419,868
2016-03-03 $1.52 $1.53 $1.49 $1.50 $1.50 555,636
2016-03-02 $1.49 $1.52 $1.48 $1.51 $1.51 543,032
2016-03-01 $1.46 $1.49 $1.42 $1.48 $1.48 527,139
2016-02-29 $1.47 $1.50 $1.44 $1.46 $1.46 506,093
2016-02-26 $1.43 $1.45 $1.39 $1.45 $1.45 729,512
2016-02-25 $1.54 $1.55 $1.41 $1.41 $1.41 925,374
2016-02-24 $1.37 $1.43 $1.34 $1.43 $1.43 484,653
2016-02-23 $1.40 $1.44 $1.37 $1.37 $1.37 406,954
2016-02-22 $1.37 $1.45 $1.36 $1.43 $1.43 435,597
2016-02-19 $1.35 $1.39 $1.32 $1.36 $1.36 360,415
2016-02-18 $1.42 $1.47 $1.33 $1.34 $1.34 420,642
2016-02-17 $1.35 $1.39 $1.34 $1.39 $1.39 685,443
2016-02-16 $1.26 $1.35 $1.26 $1.32 $1.32 1,165,196
2016-02-12 $1.27 $1.31 $1.25 $1.27 $1.27 812,078
2016-02-11 $1.30 $1.32 $1.24 $1.27 $1.27 933,935
2016-02-10 $1.30 $1.35 $1.30 $1.32 $1.32 466,874
2016-02-09 $1.30 $1.36 $1.25 $1.28 $1.28 447,371
2016-02-08 $1.36 $1.40 $1.28 $1.30 $1.30 972,847
2016-02-05 $1.46 $1.51 $1.36 $1.38 $1.38 654,909
2016-02-04 $1.36 $1.51 $1.35 $1.45 $1.45 1,182,631
2016-02-03 $1.43 $1.45 $1.32 $1.36 $1.36 832,258
2016-02-02 $1.40 $1.44 $1.36 $1.37 $1.37 492,169
2016-02-01 $1.35 $1.50 $1.32 $1.40 $1.40 1,166,319
2016-01-29 $1.43 $1.45 $1.27 $1.36 $1.36 1,773,058
2016-01-28 $1.58 $1.58 $1.38 $1.41 $1.41 1,770,635
2016-01-27 $1.60 $1.62 $1.54 $1.54 $1.54 458,944
2016-01-26 $1.59 $1.64 $1.53 $1.59 $1.59 405,138
2016-01-25 $1.62 $1.71 $1.58 $1.58 $1.58 455,268
2016-01-22 $1.60 $1.64 $1.56 $1.62 $1.62 661,201
2016-01-21 $1.51 $1.60 $1.49 $1.55 $1.55 593,115
2016-01-20 $1.38 $1.51 $1.36 $1.51 $1.51 2,543,294
2016-01-19 $1.49 $1.50 $1.39 $1.42 $1.42 2,260,696
2016-01-15 $1.53 $1.53 $1.48 $1.50 $1.50 1,281,559
2016-01-14 $1.52 $1.59 $1.48 $1.56 $1.56 1,376,496
2016-01-13 $1.55 $1.59 $1.52 $1.52 $1.52 4,840,884
2016-01-12 $1.60 $1.64 $1.52 $1.55 $1.55 633,282
2016-01-11 $1.66 $1.72 $1.52 $1.55 $1.55 2,112,624
2016-01-08 $1.71 $1.74 $1.59 $1.63 $1.63 1,029,746
2016-01-07 $1.70 $1.73 $1.64 $1.69 $1.69 1,209,448
2016-01-06 $1.79 $1.80 $1.73 $1.74 $1.74 785,110
2016-01-05 $1.80 $1.87 $1.76 $1.84 $1.84 746,106
2016-01-04 $1.86 $1.88 $1.75 $1.81 $1.81 2,206,189
2015-12-31 $1.85 $1.91 $1.83 $1.89 $1.89 901,895
2015-12-30 $1.88 $1.90 $1.84 $1.85 $1.85 538,493
2015-12-29 $1.86 $1.88 $1.85 $1.88 $1.88 823,057
2015-12-28 $1.90 $1.92 $1.86 $1.86 $1.86 593,394
2015-12-24 $1.92 $1.95 $1.90 $1.92 $1.92 427,729
2015-12-23 $1.88 $1.95 $1.87 $1.92 $1.92 1,004,275
2015-12-22 $1.93 $1.93 $1.87 $1.88 $1.88 818,798
2015-12-21 $1.91 $1.93 $1.89 $1.91 $1.91 889,853
2015-12-18 $1.98 $1.99 $1.90 $1.90 $1.90 6,235,981
2015-12-17 $2.04 $2.05 $1.88 $1.94 $1.94 2,440,733
2015-12-16 $1.94 $2.06 $1.94 $2.04 $2.04 1,488,425
2015-12-15 $1.87 $1.97 $1.87 $1.95 $1.95 626,356
2015-12-14 $1.89 $1.89 $1.84 $1.85 $1.85 912,898
2015-12-11 $1.91 $1.94 $1.85 $1.87 $1.87 910,050
2015-12-10 $1.88 $1.97 $1.86 $1.93 $1.93 1,146,988
2015-12-09 $1.87 $1.89 $1.80 $1.85 $1.85 2,287,201
2015-12-08 $1.88 $1.91 $1.84 $1.84 $1.84 1,386,843
2015-12-07 $1.97 $2.00 $1.86 $1.87 $1.87 1,753,484
2015-12-04 $2.05 $2.07 $1.98 $2.00 $2.00 794,470
2015-12-03 $2.10 $2.12 $2.03 $2.05 $2.05 803,851
2015-12-02 $2.05 $2.14 $2.03 $2.07 $2.07 965,393
2015-12-01 $2.08 $2.10 $2.04 $2.05 $2.05 1,132,112
2015-11-30 $2.11 $2.15 $2.02 $2.08 $2.08 2,344,543
2015-11-27 $2.05 $2.11 $2.05 $2.11 $2.11 723,385
2015-11-25 $1.99 $2.11 $1.97 $2.07 $2.07 4,671,274
2015-11-24 $1.98 $2.02 $1.92 $1.99 $1.99 2,284,524
2015-11-23 $1.97 $2.02 $1.95 $1.98 $1.98 1,753,404
2015-11-20 $1.97 $2.01 $1.94 $1.96 $1.96 1,350,176
2015-11-19 $1.93 $2.01 $1.93 $2.00 $2.00 1,603,972
2015-11-18 $1.95 $2.00 $1.88 $1.95 $1.95 759,801
2015-11-17 $1.96 $1.99 $1.87 $1.93 $1.93 699,213
2015-11-16 $2.03 $2.04 $1.89 $1.93 $1.93 1,270,221
2015-11-13 $1.99 $2.05 $1.95 $2.02 $2.02 397,068
2015-11-12 $2.03 $2.07 $1.95 $1.99 $1.99 1,523,788
2015-11-11 $2.09 $2.12 $2.01 $2.03 $2.03 822,218
2015-11-10 $2.16 $2.17 $2.02 $2.07 $2.07 1,750,473
2015-11-09 $2.06 $2.19 $2.05 $2.11 $2.11 2,602,146
2015-11-06 $1.96 $2.05 $1.93 $2.04 $2.04 992,839
2015-11-05 $1.99 $2.00 $1.90 $1.98 $1.98 921,666
2015-11-04 $1.95 $2.04 $1.91 $1.97 $1.97 1,318,398
2015-11-03 $2.01 $2.07 $1.96 $1.96 $1.96 1,123,355
2015-11-02 $1.90 $2.05 $1.90 $2.01 $2.01 1,161,020
2015-10-30 $1.89 $1.94 $1.85 $1.90 $1.90 1,080,904
2015-10-29 $1.92 $2.04 $1.85 $1.89 $1.89 2,013,544
2015-10-28 $1.82 $1.99 $1.79 $1.95 $1.95 2,591,717
2015-10-27 $1.83 $1.85 $1.81 $1.82 $1.82 744,738
2015-10-26 $1.88 $1.89 $1.82 $1.83 $1.83 1,200,858
2015-10-23 $1.88 $1.95 $1.87 $1.88 $1.88 967,168
2015-10-22 $1.94 $1.95 $1.86 $1.89 $1.89 944,442
2015-10-21 $1.95 $1.98 $1.90 $1.93 $1.93 791,854
2015-10-20 $1.96 $2.00 $1.93 $1.96 $1.96 554,455
2015-10-19 $1.95 $2.01 $1.92 $1.98 $1.98 1,170,843
2015-10-16 $2.01 $2.05 $1.97 $1.99 $1.99 428,964
2015-10-15 $1.97 $2.01 $1.94 $2.00 $2.00 815,262
2015-10-14 $1.94 $1.99 $1.90 $1.95 $1.95 930,454
2015-10-13 $1.98 $2.07 $1.95 $1.95 $1.95 629,638
2015-10-12 $2.08 $2.08 $1.98 $1.98 $1.98 776,931
2015-10-09 $2.03 $2.10 $2.01 $2.08 $2.08 516,124
2015-10-08 $1.99 $2.04 $1.97 $2.04 $2.04 757,287
2015-10-07 $2.03 $2.11 $1.99 $2.00 $2.00 1,617,553
2015-10-06 $2.04 $2.08 $1.99 $2.04 $2.04 602,179
2015-10-05 $2.03 $2.13 $2.00 $2.05 $2.05 782,783
2015-10-02 $1.96 $2.09 $1.96 $2.06 $2.06 1,153,741
2015-10-01 $1.94 $2.01 $1.90 $1.98 $1.98 1,367,740
2015-09-30 $1.97 $2.00 $1.89 $1.93 $1.93 1,232,620
2015-09-29 $2.04 $2.09 $1.92 $1.92 $1.92 1,341,347
2015-09-28 $2.14 $2.16 $1.99 $2.04 $2.04 1,971,474
2015-09-25 $2.24 $2.27 $2.15 $2.20 $2.20 1,252,441
2015-09-24 $2.26 $2.33 $2.23 $2.24 $2.24 816,203
2015-09-23 $2.30 $2.37 $2.25 $2.29 $2.29 540,810
2015-09-22 $2.30 $2.35 $2.28 $2.32 $2.32 2,258,637
2015-09-21 $2.46 $2.46 $2.32 $2.34 $2.34 1,566,235
2015-09-18 $2.37 $2.47 $2.37 $2.46 $2.46 812,297
2015-09-17 $2.46 $2.49 $2.41 $2.41 $2.41 1,620,108
2015-09-16 $2.37 $2.46 $2.37 $2.44 $2.44 1,324,203
2015-09-15 $2.42 $2.47 $2.36 $2.37 $2.37 1,428,609
2015-09-14 $2.49 $2.50 $2.35 $2.41 $2.41 852,914
2015-09-11 $2.37 $2.48 $2.36 $2.46 $2.46 1,115,340
2015-09-10 $2.34 $2.43 $2.28 $2.39 $2.39 1,360,195
2015-09-09 $2.39 $2.40 $2.32 $2.34 $2.34 976,168
2015-09-08 $2.39 $2.40 $2.34 $2.38 $2.38 2,122,571
2015-09-04 $2.23 $2.39 $2.23 $2.35 $2.35 1,138,491
2015-09-03 $2.30 $2.34 $2.22 $2.29 $2.29 1,926,568
2015-09-02 $2.18 $2.34 $2.10 $2.32 $2.32 2,454,154
2015-09-01 $2.16 $2.25 $2.10 $2.12 $2.12 1,549,969
2015-08-31 $2.21 $2.34 $2.20 $2.21 $2.21 1,605,375
2015-08-28 $2.06 $2.34 $2.03 $2.23 $2.23 2,432,269
2015-08-27 $1.94 $2.14 $1.93 $2.09 $2.09 2,477,814
2015-08-26 $1.97 $1.99 $1.84 $1.90 $1.90 1,699,029
2015-08-25 $2.01 $2.06 $1.93 $1.94 $1.94 3,245,953
2015-08-24 $1.90 $2.08 $1.58 $1.97 $1.97 1,864,902
2015-08-21 $2.02 $2.09 $1.96 $2.03 $2.03 1,152,604
2015-08-20 $2.15 $2.18 $1.99 $2.03 $2.03 2,523,219
2015-08-19 $2.24 $2.25 $2.15 $2.17 $2.17 3,022,001
2015-08-18 $2.29 $2.34 $2.23 $2.24 $2.24 1,051,134
2015-08-17 $2.34 $2.37 $2.29 $2.31 $2.31 836,437
2015-08-14 $2.34 $2.40 $2.31 $2.34 $2.34 777,411
2015-08-13 $2.30 $2.37 $2.29 $2.32 $2.32 784,058
2015-08-12 $2.30 $2.37 $2.22 $2.32 $2.32 1,624,288
2015-08-11 $2.35 $2.39 $2.25 $2.29 $2.29 1,703,962
2015-08-10 $2.45 $2.45 $2.26 $2.35 $2.35 2,134,417
2015-08-07 $2.09 $2.59 $2.08 $2.33 $2.33 13,581,182
2015-08-06 $2.06 $2.12 $2.00 $2.04 $2.04 1,414,446
2015-08-05 $2.19 $2.22 $2.05 $2.09 $2.09 2,062,856
2015-08-04 $2.21 $2.26 $2.18 $2.20 $2.20 438,029
2015-08-03 $2.24 $2.30 $2.17 $2.20 $2.20 891,457
2015-07-31 $2.22 $2.30 $2.18 $2.26 $2.26 691,859
2015-07-30 $2.15 $2.24 $2.10 $2.20 $2.20 570,956
2015-07-29 $2.14 $2.26 $2.13 $2.18 $2.18 587,391
2015-07-28 $2.12 $2.19 $2.09 $2.15 $2.15 600,090
2015-07-27 $2.17 $2.18 $2.04 $2.16 $2.16 871,397
2015-07-24 $2.21 $2.26 $2.13 $2.16 $2.16 1,398,953
2015-07-23 $2.35 $2.42 $2.20 $2.24 $2.24 1,823,609
2015-07-22 $2.33 $2.42 $2.32 $2.34 $2.34 712,564
2015-07-21 $2.39 $2.43 $2.30 $2.38 $2.38 1,001,058
2015-07-20 $2.39 $2.45 $2.36 $2.39 $2.39 692,552
2015-07-17 $2.42 $2.43 $2.36 $2.40 $2.40 470,494
2015-07-16 $2.40 $2.48 $2.39 $2.44 $2.44 560,586
2015-07-15 $2.46 $2.53 $2.35 $2.38 $2.38 1,242,012
2015-07-14 $2.43 $2.52 $2.41 $2.49 $2.49 1,818,217
2015-07-13 $2.42 $2.48 $2.40 $2.41 $2.41 717,018
2015-07-10 $2.39 $2.53 $2.39 $2.41 $2.41 1,601,846
2015-07-09 $2.33 $2.41 $2.30 $2.39 $2.39 1,284,304
2015-07-08 $2.45 $2.45 $2.26 $2.27 $2.27 3,149,196
2015-07-07 $2.48 $2.49 $2.34 $2.46 $2.46 1,972,224
2015-07-06 $2.48 $2.55 $2.45 $2.50 $2.50 1,650,981
2015-07-02 $2.44 $2.53 $2.42 $2.52 $2.52 1,633,118
2015-07-01 $2.47 $2.53 $2.40 $2.45 $2.45 1,413,613
2015-06-30 $2.32 $2.49 $2.31 $2.46 $2.46 1,180,073
2015-06-29 $2.35 $2.41 $2.28 $2.31 $2.31 1,434,827
2015-06-26 $2.50 $2.53 $2.40 $2.41 $2.41 1,603,628
2015-06-25 $2.51 $2.55 $2.46 $2.51 $2.51 1,147,347
2015-06-24 $2.54 $2.62 $2.48 $2.52 $2.52 2,089,410
2015-06-23 $2.55 $2.65 $2.52 $2.56 $2.56 2,634,802
2015-06-22 $2.39 $2.54 $2.35 $2.50 $2.50 3,043,146
2015-06-19 $2.37 $2.40 $2.35 $2.36 $2.36 716,838
2015-06-18 $2.39 $2.44 $2.37 $2.38 $2.38 1,037,876
2015-06-17 $2.42 $2.43 $2.37 $2.38 $2.38 1,453,053
2015-06-16 $2.41 $2.47 $2.39 $2.43 $2.43 1,463,308
2015-06-15 $2.47 $2.48 $2.38 $2.42 $2.42 1,728,730
2015-06-12 $2.37 $2.49 $2.37 $2.47 $2.47 1,597,384
2015-06-11 $2.35 $2.44 $2.29 $2.39 $2.39 1,396,082
2015-06-10 $2.36 $2.41 $2.32 $2.33 $2.33 1,930,981
2015-06-09 $2.50 $2.50 $2.35 $2.37 $2.37 2,465,774
2015-06-08 $2.44 $2.51 $2.41 $2.49 $2.49 1,772,904
2015-06-05 $2.40 $2.46 $2.37 $2.45 $2.45 1,481,281
2015-06-04 $2.43 $2.52 $2.38 $2.40 $2.40 2,536,129
2015-06-03 $2.33 $2.48 $2.30 $2.43 $2.43 2,999,796
2015-06-02 $2.34 $2.38 $2.26 $2.30 $2.30 1,838,464

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.