Sphere 3D Corp (ANY) Exchange: NASDAQ

Data as of Dec. 6, 2022

$0.34 ($-0.03) -6.84%

Sphere 3D Corp - Daily Information
Click for more stock information on Sphere 3D Corp.
Daily Information Data
Date Dec. 6, 2022
Open $0.37
Previous Close $0.34
High $0.38
Low $0.34
Adjusted Open $0.37
Previous Adjusted Close $0.34
Adjusted High $0.38
Adjusted Low $0.34

Key People Sphere 3D Corp

Employee Position
Peter Tassiopoulos Chairman & Chief Executive Officer
Joseph O'Daniel President
Kurt L. Kalbfleisch Chief Financial Officer, Secretary & Senior VP
Patricia Trompeter Director
Vivekanand Mahadevan Lead Independent Director
Cheemin Bo-Linn Independent Director
Duncan J. McEwan Independent Director

Company Profile Sphere 3D Corp

Exchange: NASDAQ

IPO Date: June 24, 2008

Employees: 32

Sector: Technology

Industry: Software-Application

Website: Sphere 3D Corp Website

Address: Building No. 2, Toronto, ON, Canada, M3C 1W3

Historical Stock Data for Sphere 3D Corp (ANY)
Date Open High Low Close Adj.Close Volume
2022-11-18 $0.37 $0.38 $0.34 $0.34 $0.34 388,226
2022-11-17 $0.37 $0.38 $0.37 $0.37 $0.37 172,228
2022-11-16 $0.40 $0.40 $0.36 $0.37 $0.37 484,487
2022-11-15 $0.43 $0.43 $0.36 $0.39 $0.39 721,158
2022-11-14 $0.42 $0.43 $0.39 $0.39 $0.39 462,766
2022-11-11 $0.40 $0.44 $0.38 $0.42 $0.42 432,858
2022-11-10 $0.39 $0.40 $0.38 $0.40 $0.40 471,415
2022-11-09 $0.39 $0.40 $0.37 $0.37 $0.37 350,556
2022-11-08 $0.41 $0.43 $0.40 $0.40 $0.40 437,900
2022-11-07 $0.45 $0.45 $0.41 $0.42 $0.42 229,622
2022-11-04 $0.45 $0.45 $0.43 $0.45 $0.45 654,421
2022-11-03 $0.43 $0.45 $0.42 $0.45 $0.45 226,287
2022-11-02 $0.45 $0.45 $0.42 $0.43 $0.43 192,845
2022-11-01 $0.47 $0.47 $0.44 $0.44 $0.44 223,786
2022-10-31 $0.44 $0.48 $0.44 $0.45 $0.45 182,027
2022-10-28 $0.44 $0.48 $0.44 $0.45 $0.45 342,501
2022-10-27 $0.49 $0.49 $0.45 $0.45 $0.45 484,569
2022-10-26 $0.45 $0.50 $0.45 $0.47 $0.47 772,161
2022-10-25 $0.45 $0.50 $0.43 $0.45 $0.45 1,157,672
2022-10-24 $0.44 $0.45 $0.42 $0.44 $0.44 259,557
2022-10-21 $0.40 $0.44 $0.39 $0.43 $0.43 703,050
2022-10-20 $0.40 $0.40 $0.38 $0.40 $0.40 366,939
2022-10-19 $0.41 $0.41 $0.38 $0.38 $0.38 264,071
2022-10-18 $0.40 $0.41 $0.39 $0.40 $0.40 422,554
2022-10-17 $0.39 $0.41 $0.39 $0.39 $0.39 167,008
2022-10-14 $0.41 $0.42 $0.38 $0.39 $0.39 246,868
2022-10-13 $0.36 $0.42 $0.35 $0.41 $0.41 518,290
2022-10-12 $0.39 $0.40 $0.39 $0.39 $0.39 344,523
2022-10-11 $0.40 $0.42 $0.38 $0.40 $0.40 356,196
2022-10-10 $0.43 $0.43 $0.40 $0.42 $0.42 477,564
2022-10-07 $0.45 $0.46 $0.43 $0.43 $0.43 1,197,132
2022-10-06 $0.45 $0.49 $0.44 $0.46 $0.46 408,240
2022-10-05 $0.48 $0.49 $0.42 $0.44 $0.44 1,026,087
2022-10-04 $0.46 $0.51 $0.45 $0.47 $0.47 1,364,493
2022-10-03 $0.45 $0.46 $0.44 $0.44 $0.44 399,212
2022-09-30 $0.44 $0.46 $0.44 $0.44 $0.44 420,466
2022-09-29 $0.46 $0.46 $0.44 $0.44 $0.44 191,130
2022-09-28 $0.46 $0.48 $0.45 $0.47 $0.47 431,801
2022-09-27 $0.47 $0.49 $0.45 $0.45 $0.45 520,455
2022-09-26 $0.48 $0.50 $0.44 $0.46 $0.46 691,227
2022-09-23 $0.50 $0.51 $0.48 $0.50 $0.50 597,011
2022-09-22 $0.55 $0.57 $0.53 $0.54 $0.54 415,991
2022-09-21 $0.56 $0.58 $0.54 $0.56 $0.56 517,840
2022-09-20 $0.60 $0.60 $0.55 $0.56 $0.56 399,393
2022-09-19 $0.59 $0.59 $0.55 $0.58 $0.58 321,656
2022-09-16 $0.63 $0.63 $0.57 $0.59 $0.59 206,863
2022-09-15 $0.61 $0.62 $0.60 $0.61 $0.61 480,089
2022-09-14 $0.63 $0.63 $0.62 $0.62 $0.62 413,828
2022-09-13 $0.65 $0.65 $0.59 $0.62 $0.62 467,224
2022-09-12 $0.69 $0.69 $0.65 $0.67 $0.67 420,943
2022-09-09 $0.66 $0.67 $0.62 $0.66 $0.66 800,654
2022-09-08 $0.56 $0.60 $0.56 $0.59 $0.59 226,221
2022-09-07 $0.58 $0.58 $0.54 $0.57 $0.57 359,658
2022-09-06 $0.63 $0.63 $0.55 $0.56 $0.56 375,802
2022-09-02 $0.60 $0.61 $0.57 $0.60 $0.60 399,861
2022-09-01 $0.63 $0.64 $0.60 $0.60 $0.60 605,474
2022-08-31 $0.63 $0.66 $0.62 $0.63 $0.63 483,704
2022-08-30 $0.63 $0.67 $0.61 $0.62 $0.62 405,151
2022-08-29 $0.62 $0.66 $0.62 $0.63 $0.63 622,149
2022-08-26 $0.66 $0.70 $0.64 $0.64 $0.64 465,512
2022-08-25 $0.67 $0.69 $0.64 $0.68 $0.68 502,304
2022-08-24 $0.67 $0.67 $0.63 $0.65 $0.65 550,173
2022-08-23 $0.66 $0.68 $0.64 $0.66 $0.66 504,962
2022-08-22 $0.69 $0.69 $0.65 $0.65 $0.65 400,327
2022-08-19 $0.72 $0.72 $0.65 $0.71 $0.71 845,000
2022-08-18 $0.77 $0.79 $0.74 $0.75 $0.75 370,093
2022-08-17 $0.83 $0.84 $0.75 $0.76 $0.76 831,112
2022-08-16 $0.86 $0.90 $0.82 $0.84 $0.84 1,070,266
2022-08-15 $0.79 $0.88 $0.76 $0.86 $0.86 1,574,231
2022-08-12 $0.80 $0.80 $0.76 $0.79 $0.79 901,616
2022-08-11 $0.80 $0.83 $0.76 $0.78 $0.78 1,272,021
2022-08-10 $0.76 $0.76 $0.73 $0.76 $0.76 1,036,253
2022-08-09 $0.74 $0.74 $0.71 $0.73 $0.73 604,362
2022-08-08 $0.75 $0.83 $0.72 $0.72 $0.72 1,832,893
2022-08-05 $0.69 $0.73 $0.68 $0.71 $0.71 821,846
2022-08-04 $0.69 $0.75 $0.68 $0.71 $0.71 1,417,382
2022-08-03 $0.69 $0.70 $0.66 $0.70 $0.70 787,198
2022-08-02 $0.62 $0.67 $0.62 $0.66 $0.66 916,783
2022-08-01 $0.63 $0.65 $0.61 $0.62 $0.62 566,474
2022-07-29 $0.68 $0.68 $0.66 $0.67 $0.67 591,616
2022-07-28 $0.65 $0.69 $0.61 $0.67 $0.67 1,152,556
2022-07-27 $0.62 $0.68 $0.61 $0.66 $0.66 888,031
2022-07-26 $0.62 $0.64 $0.60 $0.61 $0.61 833,051
2022-07-25 $0.71 $0.71 $0.62 $0.66 $0.66 1,314,892
2022-07-22 $0.77 $0.78 $0.70 $0.72 $0.72 1,179,946
2022-07-21 $0.74 $0.78 $0.71 $0.77 $0.77 1,410,674
2022-07-20 $0.78 $0.83 $0.75 $0.77 $0.77 2,640,441
2022-07-19 $0.72 $0.82 $0.70 $0.77 $0.77 5,718,152
2022-07-18 $0.69 $0.77 $0.68 $0.70 $0.70 3,790,921
2022-07-15 $0.69 $0.70 $0.64 $0.67 $0.67 1,467,977
2022-07-14 $0.67 $0.68 $0.63 $0.66 $0.66 1,720,019
2022-07-13 $0.66 $0.70 $0.62 $0.66 $0.66 673,778
2022-07-12 $0.66 $0.68 $0.63 $0.66 $0.66 1,041,817
2022-07-11 $0.70 $0.71 $0.68 $0.68 $0.68 1,572,319
2022-07-08 $0.74 $0.85 $0.72 $0.74 $0.74 8,537,046
2022-07-07 $0.57 $0.79 $0.57 $0.74 $0.74 6,271,761
2022-07-06 $0.60 $0.61 $0.56 $0.57 $0.57 439,190
2022-07-05 $0.53 $0.60 $0.53 $0.60 $0.60 743,636
2022-07-01 $0.54 $0.55 $0.53 $0.55 $0.55 555,274
2022-06-30 $0.55 $0.56 $0.52 $0.54 $0.54 1,429,916
2022-06-29 $0.63 $0.63 $0.56 $0.58 $0.58 932,425
2022-06-28 $0.69 $0.70 $0.61 $0.62 $0.62 1,345,687
2022-06-27 $0.73 $0.73 $0.67 $0.68 $0.68 1,386,865
2022-06-24 $0.71 $0.74 $0.69 $0.70 $0.70 1,035,028
2022-06-23 $0.68 $0.69 $0.67 $0.68 $0.68 439,697
2022-06-22 $0.67 $0.70 $0.67 $0.67 $0.67 582,391
2022-06-21 $0.66 $0.71 $0.66 $0.68 $0.68 1,733,798
2022-06-17 $0.68 $0.72 $0.64 $0.65 $0.65 951,508
2022-06-16 $0.68 $0.71 $0.68 $0.70 $0.70 891,259
2022-06-15 $0.76 $0.76 $0.68 $0.72 $0.72 963,936
2022-06-14 $0.78 $0.79 $0.73 $0.74 $0.74 591,557
2022-06-13 $0.81 $0.81 $0.73 $0.76 $0.76 1,514,854
2022-06-10 $0.95 $0.96 $0.88 $0.90 $0.90 785,712
2022-06-09 $1.03 $1.03 $0.96 $0.96 $0.96 723,425
2022-06-08 $1.02 $1.08 $1.00 $1.02 $1.02 1,006,281
2022-06-07 $1.02 $1.04 $1.00 $1.03 $1.03 582,173
2022-06-06 $1.05 $1.07 $1.00 $1.02 $1.02 797,387
2022-06-03 $1.02 $1.05 $1.00 $1.03 $1.03 393,469
2022-06-02 $0.99 $1.08 $0.99 $1.06 $1.06 585,455
2022-06-01 $1.06 $1.09 $0.99 $1.00 $1.00 868,591
2022-05-31 $1.09 $1.10 $1.02 $1.06 $1.06 1,054,490
2022-05-27 $1.04 $1.06 $0.99 $1.05 $1.05 1,039,831
2022-05-26 $0.96 $1.05 $0.95 $1.03 $1.03 903,423
2022-05-25 $0.90 $0.99 $0.90 $0.97 $0.97 676,011
2022-05-24 $0.99 $0.99 $0.92 $0.94 $0.94 997,008
2022-05-23 $1.00 $1.03 $0.97 $1.01 $1.01 890,487
2022-05-20 $1.08 $1.08 $0.95 $0.99 $0.99 1,171,626
2022-05-19 $1.04 $1.12 $1.02 $1.07 $1.07 768,167
2022-05-18 $1.04 $1.11 $1.01 $1.03 $1.03 793,264
2022-05-17 $1.03 $1.07 $0.97 $1.05 $1.05 1,187,708
2022-05-16 $1.06 $1.07 $0.98 $1.00 $1.00 1,260,691
2022-05-13 $1.01 $1.11 $1.01 $1.05 $1.05 1,772,493
2022-05-12 $0.91 $1.02 $0.80 $0.93 $0.93 2,635,203
2022-05-11 $1.10 $1.13 $0.96 $0.96 $0.96 2,589,548
2022-05-10 $1.19 $1.22 $1.10 $1.16 $1.16 1,695,047
2022-05-09 $1.41 $1.42 $1.18 $1.18 $1.18 2,071,577
2022-05-06 $1.50 $1.55 $1.41 $1.52 $1.52 1,308,599
2022-05-05 $1.65 $1.65 $1.49 $1.51 $1.51 1,940,767
2022-05-04 $1.61 $1.67 $1.48 $1.66 $1.66 2,857,272
2022-05-03 $1.43 $1.67 $1.43 $1.56 $1.56 4,563,965
2022-05-02 $1.35 $1.46 $1.33 $1.46 $1.46 1,364,811
2022-04-29 $1.45 $1.51 $1.36 $1.37 $1.37 1,332,804
2022-04-28 $1.44 $1.46 $1.32 $1.45 $1.45 1,921,699
2022-04-27 $1.47 $1.52 $1.40 $1.42 $1.42 1,658,574
2022-04-26 $1.63 $1.63 $1.47 $1.50 $1.50 1,453,754
2022-04-25 $1.57 $1.68 $1.56 $1.64 $1.64 1,411,259
2022-04-22 $1.61 $1.62 $1.55 $1.61 $1.61 1,461,905
2022-04-21 $1.70 $1.73 $1.60 $1.62 $1.62 1,779,811
2022-04-20 $1.69 $1.70 $1.61 $1.67 $1.67 2,095,587
2022-04-19 $1.62 $1.73 $1.58 $1.68 $1.68 1,911,372
2022-04-18 $1.73 $1.73 $1.59 $1.63 $1.63 2,932,217
2022-04-14 $1.81 $1.81 $1.69 $1.74 $1.74 1,982,793
2022-04-13 $1.72 $1.84 $1.68 $1.81 $1.81 2,463,429
2022-04-12 $1.83 $1.88 $1.70 $1.70 $1.70 3,177,571
2022-04-11 $1.79 $1.87 $1.66 $1.86 $1.86 4,760,151
2022-04-08 $1.97 $1.97 $1.80 $1.80 $1.80 4,064,896
2022-04-07 $2.20 $2.22 $1.94 $2.04 $2.04 4,957,384
2022-04-06 $2.41 $2.43 $2.21 $2.24 $2.24 4,299,366
2022-04-05 $2.31 $2.84 $2.26 $2.53 $2.53 54,794,991
2022-04-04 $2.19 $2.26 $2.15 $2.17 $2.17 9,632,472
2022-04-01 $2.10 $2.28 $2.01 $2.21 $2.21 4,413,912
2022-03-31 $2.20 $2.24 $2.06 $2.10 $2.10 3,005,448
2022-03-30 $2.29 $2.36 $2.16 $2.19 $2.19 3,350,036
2022-03-29 $2.45 $2.50 $2.24 $2.32 $2.32 8,895,533
2022-03-28 $2.01 $2.72 $2.01 $2.54 $2.54 26,558,624
2022-03-25 $2.13 $2.15 $1.95 $1.96 $1.96 2,846,359
2022-03-24 $2.03 $2.15 $1.93 $2.08 $2.08 2,965,815
2022-03-23 $1.95 $2.06 $1.91 $1.95 $1.95 1,963,342
2022-03-22 $1.98 $2.07 $1.94 $2.01 $2.01 2,818,042
2022-03-21 $1.90 $1.98 $1.84 $1.91 $1.91 2,384,938
2022-03-18 $1.91 $1.98 $1.87 $1.92 $1.92 2,696,175
2022-03-17 $1.81 $1.97 $1.78 $1.95 $1.95 2,683,158
2022-03-16 $1.79 $1.87 $1.70 $1.83 $1.83 2,635,095
2022-03-15 $1.61 $1.75 $1.58 $1.73 $1.73 2,155,014
2022-03-14 $1.70 $1.70 $1.56 $1.58 $1.58 2,366,083
2022-03-11 $1.90 $1.93 $1.70 $1.72 $1.72 4,503,107
2022-03-10 $1.92 $1.92 $1.85 $1.92 $1.92 2,008,235
2022-03-09 $2.00 $2.10 $1.94 $1.95 $1.95 5,112,109
2022-03-08 $1.92 $2.00 $1.84 $1.92 $1.92 3,274,095
2022-03-07 $2.11 $2.20 $1.88 $1.93 $1.93 4,789,609
2022-03-04 $1.99 $2.16 $1.87 $2.13 $2.13 4,903,654
2022-03-03 $2.25 $2.25 $2.00 $2.01 $2.01 5,403,908
2022-03-02 $2.30 $2.30 $2.18 $2.29 $2.29 2,667,694
2022-03-01 $2.38 $2.39 $2.23 $2.31 $2.31 3,841,536
2022-02-28 $2.12 $2.32 $2.11 $2.23 $2.23 6,142,846
2022-02-25 $2.26 $2.28 $2.15 $2.19 $2.19 2,529,603
2022-02-24 $2.00 $2.25 $1.95 $2.23 $2.23 4,928,300
2022-02-23 $2.44 $2.45 $2.09 $2.18 $2.18 6,526,224
2022-02-22 $2.32 $2.49 $2.29 $2.40 $2.40 2,414,767
2022-02-18 $2.57 $2.61 $2.42 $2.55 $2.55 3,380,428
2022-02-17 $2.78 $2.79 $2.55 $2.57 $2.57 4,798,973
2022-02-16 $2.41 $2.99 $2.41 $2.93 $2.93 8,221,520
2022-02-15 $2.32 $2.53 $2.27 $2.50 $2.50 5,424,858
2022-02-14 $2.35 $2.41 $2.24 $2.24 $2.24 3,095,833
2022-02-11 $2.60 $2.61 $2.34 $2.36 $2.36 5,495,188
2022-02-10 $2.51 $2.80 $2.48 $2.60 $2.60 7,000,909
2022-02-09 $2.75 $2.85 $2.65 $2.67 $2.67 6,550,514
2022-02-08 $2.54 $2.77 $2.50 $2.77 $2.77 10,952,924
2022-02-07 $3.15 $3.24 $2.82 $2.83 $2.83 26,344,163
2022-02-04 $2.62 $3.41 $2.50 $3.03 $3.03 86,068,211
2022-02-03 $2.12 $2.34 $2.00 $2.31 $2.31 6,014,508
2022-02-02 $2.38 $2.43 $2.18 $2.33 $2.33 5,294,161
2022-02-01 $2.14 $2.35 $2.11 $2.33 $2.33 4,902,646
2022-01-31 $1.93 $2.11 $1.91 $2.10 $2.10 2,305,101
2022-01-28 $1.80 $1.98 $1.75 $1.97 $1.97 2,887,950
2022-01-27 $2.10 $2.10 $1.78 $1.79 $1.79 2,575,766
2022-01-26 $2.21 $2.22 $1.95 $2.00 $2.00 3,550,023
2022-01-25 $1.87 $2.12 $1.70 $2.04 $2.04 3,853,659
2022-01-24 $1.81 $1.99 $1.77 $1.94 $1.94 5,419,772
2022-01-21 $2.09 $2.16 $1.97 $2.00 $2.00 5,139,483
2022-01-20 $2.36 $2.49 $2.20 $2.22 $2.22 3,616,927
2022-01-19 $2.44 $2.52 $2.30 $2.32 $2.32 2,234,801
2022-01-18 $2.56 $2.63 $2.39 $2.41 $2.41 3,230,414
2022-01-14 $2.53 $2.69 $2.51 $2.66 $2.66 3,551,278
2022-01-13 $2.90 $2.90 $2.64 $2.66 $2.66 3,281,850
2022-01-12 $2.95 $3.02 $2.84 $2.86 $2.86 2,522,134
2022-01-11 $2.82 $2.92 $2.75 $2.83 $2.83 3,356,238
2022-01-10 $2.67 $2.82 $2.66 $2.81 $2.81 3,476,754
2022-01-07 $2.96 $3.02 $2.79 $2.88 $2.88 4,359,833
2022-01-06 $3.14 $3.17 $2.91 $3.03 $3.03 3,665,749
2022-01-05 $3.59 $3.78 $3.09 $3.10 $3.10 8,550,429
2022-01-04 $3.48 $3.81 $3.35 $3.46 $3.46 3,359,970
2022-01-03 $3.18 $3.60 $3.14 $3.50 $3.50 4,665,155
2021-12-31 $3.22 $3.31 $3.11 $3.12 $3.12 2,768,371
2021-12-30 $2.94 $3.29 $2.90 $3.18 $3.18 3,515,798
2021-12-29 $3.05 $3.15 $2.79 $2.95 $2.95 7,775,099
2021-12-28 $3.23 $3.26 $3.00 $3.01 $3.01 4,179,008
2021-12-27 $3.53 $3.56 $3.34 $3.37 $3.37 3,384,860
2021-12-23 $3.48 $3.60 $3.32 $3.54 $3.54 3,441,833
2021-12-22 $3.53 $3.55 $3.37 $3.46 $3.46 2,912,720
2021-12-21 $3.38 $3.57 $3.35 $3.55 $3.55 3,182,228
2021-12-20 $3.33 $3.44 $3.27 $3.33 $3.33 2,968,826
2021-12-17 $3.29 $3.55 $3.23 $3.52 $3.52 3,117,468
2021-12-16 $3.82 $3.85 $3.43 $3.46 $3.46 3,443,120
2021-12-15 $3.64 $3.79 $3.38 $3.75 $3.75 4,414,363
2021-12-14 $3.62 $3.75 $3.52 $3.62 $3.62 3,945,558
2021-12-13 $3.83 $3.94 $3.64 $3.69 $3.69 3,151,070
2021-12-10 $3.96 $4.05 $3.73 $3.90 $3.90 3,077,433
2021-12-09 $4.20 $4.20 $3.88 $3.88 $3.88 2,784,464
2021-12-08 $4.08 $4.27 $4.06 $4.21 $4.21 2,434,746
2021-12-07 $4.12 $4.38 $4.11 $4.19 $4.19 3,914,511
2021-12-06 $3.58 $4.06 $3.50 $3.99 $3.99 5,270,835
2021-12-03 $4.27 $4.27 $3.81 $3.91 $3.91 6,213,550
2021-12-02 $4.30 $4.41 $4.04 $4.33 $4.33 6,595,406
2021-12-01 $4.62 $4.95 $4.35 $4.39 $4.39 5,667,520
2021-11-30 $5.01 $5.07 $4.49 $4.68 $4.68 6,958,125
2021-11-29 $5.23 $5.30 $4.94 $5.05 $5.05 4,575,968
2021-11-26 $4.98 $5.23 $4.96 $5.16 $5.16 3,651,980
2021-11-24 $5.25 $5.38 $5.05 $5.25 $5.25 4,669,086
2021-11-23 $4.89 $5.57 $4.87 $5.39 $5.39 9,546,920
2021-11-22 $5.13 $5.22 $4.70 $4.92 $4.92 7,210,935
2021-11-19 $5.09 $5.49 $5.05 $5.13 $5.13 6,870,072
2021-11-18 $5.63 $5.65 $5.05 $5.19 $5.19 10,084,244
2021-11-17 $5.81 $5.89 $5.51 $5.70 $5.70 7,061,738
2021-11-16 $5.80 $6.09 $5.60 $5.76 $5.76 14,959,594
2021-11-15 $6.86 $7.18 $6.56 $6.76 $6.76 9,642,077
2021-11-12 $6.61 $7.01 $6.46 $6.91 $6.91 8,558,470
2021-11-11 $6.68 $6.93 $6.60 $6.61 $6.61 5,418,507
2021-11-10 $7.24 $7.29 $6.54 $6.69 $6.69 12,954,095
2021-11-09 $7.51 $7.57 $6.78 $7.27 $7.27 17,135,026
2021-11-08 $6.95 $7.45 $6.92 $7.38 $7.38 18,764,531
2021-11-05 $6.62 $6.83 $6.47 $6.70 $6.70 5,985,987
2021-11-04 $6.46 $7.23 $6.44 $6.66 $6.66 21,835,961
2021-11-03 $6.52 $6.62 $6.31 $6.45 $6.45 7,237,607
2021-11-02 $6.86 $7.10 $6.50 $6.60 $6.60 14,539,308
2021-11-01 $6.47 $6.92 $6.40 $6.74 $6.74 9,509,080
2021-10-29 $6.34 $6.53 $6.05 $6.44 $6.44 11,998,312
2021-10-28 $6.55 $6.60 $6.26 $6.37 $6.37 10,147,910
2021-10-27 $6.34 $6.65 $6.25 $6.45 $6.45 9,487,284
2021-10-26 $6.99 $7.05 $6.38 $6.42 $6.42 13,331,718
2021-10-25 $6.51 $7.38 $6.37 $6.99 $6.99 22,897,503
2021-10-22 $6.85 $6.87 $6.30 $6.50 $6.50 17,781,823
2021-10-21 $7.42 $7.48 $6.80 $7.05 $7.05 23,059,893
2021-10-20 $7.63 $8.24 $7.44 $7.57 $7.57 33,389,664
2021-10-19 $7.95 $8.09 $7.34 $7.66 $7.66 25,850,919
2021-10-18 $7.82 $8.32 $7.61 $7.76 $7.76 28,955,973
2021-10-15 $8.27 $8.59 $7.93 $8.00 $8.00 51,866,060
2021-10-14 $8.08 $8.69 $7.72 $7.90 $7.90 59,736,481
2021-10-13 $7.64 $8.43 $7.10 $8.13 $8.13 77,007,392
2021-10-12 $7.85 $7.98 $6.92 $7.03 $7.03 35,115,591
2021-10-11 $6.90 $8.32 $6.81 $8.28 $8.28 72,152,649
2021-10-08 $6.60 $6.76 $6.37 $6.69 $6.69 13,912,693
2021-10-07 $6.64 $7.06 $6.31 $6.66 $6.66 27,617,607
2021-10-06 $6.54 $7.10 $6.28 $6.90 $6.90 54,460,463
2021-10-05 $5.98 $6.52 $5.92 $6.20 $6.20 30,785,961
2021-10-04 $5.85 $6.13 $5.67 $5.99 $5.99 9,984,824
2021-10-01 $6.17 $6.39 $5.85 $5.97 $5.97 11,985,708
2021-09-30 $5.86 $6.07 $5.66 $5.94 $5.94 9,605,091
2021-09-29 $6.11 $6.17 $5.72 $5.85 $5.85 12,878,678
2021-09-28 $6.43 $6.52 $6.05 $6.11 $6.11 13,273,585
2021-09-27 $5.90 $7.50 $5.85 $6.73 $6.73 54,843,561
2021-09-24 $5.99 $6.25 $5.85 $5.88 $5.88 10,504,669
2021-09-23 $6.33 $6.64 $6.16 $6.47 $6.47 10,916,805
2021-09-22 $5.79 $6.37 $5.77 $6.35 $6.35 13,221,682
2021-09-21 $6.16 $6.39 $5.75 $5.79 $5.79 14,132,348
2021-09-20 $5.81 $6.07 $5.50 $5.76 $5.76 13,656,149
2021-09-17 $6.47 $6.79 $6.20 $6.26 $6.26 13,776,516
2021-09-16 $6.91 $7.39 $6.52 $6.64 $6.64 30,538,402
2021-09-15 $5.92 $7.87 $5.62 $7.35 $7.35 102,244,302
2021-09-14 $6.35 $6.57 $5.73 $5.83 $5.83 14,465,338
2021-09-13 $6.56 $6.62 $5.97 $6.38 $6.38 15,404,395
2021-09-10 $7.23 $7.36 $6.51 $6.55 $6.55 27,034,807
2021-09-09 $6.91 $7.61 $6.72 $7.19 $7.19 44,162,090
2021-09-08 $6.24 $7.44 $6.09 $7.08 $7.08 88,038,320
2021-09-07 $6.44 $6.87 $5.72 $6.05 $6.05 32,932,466
2021-09-03 $7.20 $7.64 $6.26 $6.36 $6.36 87,896,719
2021-09-02 $6.89 $11.98 $6.57 $9.40 $9.40 247,898,842
2021-09-01 $6.40 $7.43 $6.21 $6.63 $6.63 31,423,766
2021-08-31 $6.05 $6.75 $5.53 $6.49 $6.49 17,827,477
2021-08-30 $5.21 $7.68 $5.20 $6.40 $6.40 93,615,120
2021-08-27 $4.62 $5.65 $4.47 $5.22 $5.22 20,367,592
2021-08-26 $4.24 $4.60 $4.18 $4.44 $4.44 6,889,422
2021-08-25 $4.13 $4.37 $4.00 $4.28 $4.28 4,566,557
2021-08-24 $4.18 $4.46 $4.05 $4.10 $4.10 6,003,585
2021-08-23 $4.26 $4.45 $4.12 $4.23 $4.23 9,083,225
2021-08-20 $3.73 $4.16 $3.65 $4.02 $4.02 8,329,028
2021-08-19 $3.89 $3.94 $3.45 $3.59 $3.59 7,326,902
2021-08-18 $4.02 $4.36 $3.91 $3.96 $3.96 5,048,965
2021-08-17 $4.23 $4.40 $3.95 $4.05 $4.05 5,433,508
2021-08-16 $4.07 $4.76 $4.04 $4.70 $4.70 11,970,102
2021-08-13 $4.29 $4.58 $3.90 $4.15 $4.15 15,090,443
2021-08-12 $3.98 $4.07 $3.70 $3.92 $3.92 6,567,665
2021-08-11 $4.38 $4.79 $4.03 $4.10 $4.10 9,366,770
2021-08-10 $5.00 $5.00 $4.13 $4.28 $4.28 17,083,492
2021-08-09 $5.71 $6.58 $5.27 $5.40 $5.40 105,350,021
2021-08-06 $5.35 $5.61 $4.36 $4.86 $4.86 118,147,361
2021-08-05 $3.28 $3.48 $3.12 $3.44 $3.44 4,165,157
2021-08-04 $3.24 $3.37 $3.20 $3.32 $3.32 1,629,420
2021-08-03 $3.26 $3.30 $3.04 $3.24 $3.24 1,422,649
2021-08-02 $3.35 $3.48 $3.19 $3.32 $3.32 1,910,075
2021-07-30 $3.05 $3.39 $3.02 $3.38 $3.38 2,322,851
2021-07-29 $3.04 $3.27 $2.89 $3.10 $3.10 2,764,716
2021-07-28 $2.96 $3.14 $2.93 $3.02 $3.02 3,828,123
2021-07-27 $2.95 $2.95 $2.68 $2.84 $2.84 3,001,957
2021-07-26 $2.98 $3.19 $2.85 $3.00 $3.00 6,029,080
2021-07-23 $2.87 $2.97 $2.71 $2.71 $2.71 2,331,070
2021-07-22 $2.70 $3.18 $2.61 $2.83 $2.83 6,326,451
2021-07-21 $2.53 $2.85 $2.53 $2.70 $2.70 2,686,599
2021-07-20 $2.42 $2.65 $2.38 $2.52 $2.52 3,426,176
2021-07-19 $2.26 $2.58 $2.20 $2.48 $2.48 2,696,936
2021-07-16 $2.61 $2.76 $2.40 $2.43 $2.43 2,656,081
2021-07-15 $2.80 $3.01 $2.42 $2.50 $2.50 5,814,380
2021-07-14 $3.21 $3.21 $2.82 $2.84 $2.84 4,161,945
2021-07-13 $3.71 $3.82 $3.22 $3.24 $3.24 4,994,330
2021-07-12 $3.39 $3.93 $3.31 $3.63 $3.63 10,057,083
2021-07-09 $3.28 $3.86 $3.21 $3.50 $3.50 19,123,613
2021-07-08 $2.65 $3.47 $2.60 $3.45 $3.45 16,408,998
2021-07-07 $2.81 $3.24 $2.65 $2.90 $2.90 12,046,981
2021-07-06 $2.70 $3.03 $2.53 $2.96 $2.96 7,096,730
2021-07-02 $2.86 $2.89 $2.60 $2.69 $2.69 3,210,998
2021-07-01 $2.60 $2.90 $2.51 $2.78 $2.78 6,079,971
2021-06-30 $2.81 $2.82 $2.50 $2.61 $2.61 6,070,686
2021-06-29 $2.53 $3.19 $2.40 $3.09 $3.09 20,983,735
2021-06-28 $2.50 $2.65 $2.50 $2.58 $2.58 1,918,937
2021-06-25 $2.50 $2.59 $2.33 $2.50 $2.50 3,542,736
2021-06-24 $2.38 $2.53 $2.36 $2.43 $2.43 1,757,500
2021-06-23 $2.28 $2.40 $2.23 $2.32 $2.32 2,314,111
2021-06-22 $2.23 $2.34 $2.10 $2.22 $2.22 2,428,414
2021-06-21 $2.18 $2.53 $2.18 $2.25 $2.25 3,319,676
2021-06-18 $2.29 $2.36 $2.17 $2.21 $2.21 1,266,035
2021-06-17 $2.47 $2.51 $2.30 $2.33 $2.33 2,243,737
2021-06-16 $2.67 $2.68 $2.42 $2.45 $2.45 3,550,916
2021-06-15 $2.74 $2.80 $2.51 $2.78 $2.78 4,559,643
2021-06-14 $2.67 $3.08 $2.62 $2.73 $2.73 11,362,293
2021-06-11 $2.88 $3.18 $2.40 $2.68 $2.68 19,187,377
2021-06-10 $2.40 $3.75 $2.28 $3.21 $3.21 199,499,350
2021-06-09 $1.83 $2.09 $1.74 $2.00 $2.00 8,502,809
2021-06-08 $1.97 $1.97 $1.71 $1.81 $1.81 2,915,660
2021-06-07 $1.63 $2.03 $1.58 $1.99 $1.99 6,731,794
2021-06-04 $1.65 $1.89 $1.53 $1.61 $1.61 6,369,625
2021-06-03 $2.25 $2.48 $1.61 $1.63 $1.63 10,405,272
2021-06-02 $1.57 $1.75 $1.55 $1.74 $1.74 1,331,033
2021-06-01 $1.52 $1.55 $1.45 $1.55 $1.55 796,243
2021-05-28 $1.45 $1.57 $1.42 $1.53 $1.53 1,215,348
2021-05-27 $1.35 $1.48 $1.35 $1.38 $1.38 1,280,836
2021-05-26 $1.34 $1.39 $1.33 $1.34 $1.34 596,999
2021-05-25 $1.29 $1.40 $1.28 $1.37 $1.37 2,800,624
2021-05-24 $1.47 $1.47 $1.32 $1.33 $1.33 928,160
2021-05-21 $1.55 $1.57 $1.45 $1.48 $1.48 257,444
2021-05-20 $1.52 $1.56 $1.50 $1.52 $1.52 180,396
2021-05-19 $1.53 $1.54 $1.48 $1.52 $1.52 220,231
2021-05-18 $1.50 $1.60 $1.50 $1.55 $1.55 275,310
2021-05-17 $1.42 $1.53 $1.42 $1.52 $1.52 262,654
2021-05-14 $1.44 $1.48 $1.41 $1.45 $1.45 316,881
2021-05-13 $1.48 $1.51 $1.41 $1.43 $1.43 241,765
2021-05-12 $1.49 $1.53 $1.43 $1.47 $1.47 602,799
2021-05-11 $1.59 $1.65 $1.41 $1.48 $1.48 680,753
2021-05-10 $1.57 $1.69 $1.54 $1.60 $1.60 663,893
2021-05-07 $1.56 $1.63 $1.56 $1.60 $1.60 373,505
2021-05-06 $1.61 $1.65 $1.55 $1.58 $1.58 577,464
2021-05-05 $1.58 $1.70 $1.57 $1.63 $1.63 480,671
2021-05-04 $1.71 $1.76 $1.52 $1.65 $1.65 1,282,465
2021-05-03 $1.96 $1.96 $1.70 $1.79 $1.79 1,879,686
2021-04-30 $2.02 $2.08 $1.95 $1.97 $1.97 647,432
2021-04-29 $2.19 $2.19 $2.03 $2.06 $2.06 951,285
2021-04-28 $2.30 $2.34 $1.95 $2.20 $2.20 5,230,081
2021-04-27 $2.20 $2.24 $1.98 $2.16 $2.16 4,493,740
2021-04-26 $2.15 $2.40 $2.13 $2.31 $2.31 648,867
2021-04-23 $2.08 $2.18 $2.07 $2.17 $2.17 446,326
2021-04-22 $2.21 $2.21 $2.01 $2.10 $2.10 696,661
2021-04-21 $1.92 $2.20 $1.86 $2.17 $2.17 973,256
2021-04-20 $1.98 $1.99 $1.86 $1.90 $1.90 484,497
2021-04-19 $2.08 $2.29 $1.97 $1.98 $1.98 538,716
2021-04-16 $2.36 $2.36 $2.04 $2.15 $2.15 1,165,764
2021-04-15 $2.29 $2.73 $2.21 $2.29 $2.29 12,206,251
2021-04-14 $2.09 $2.35 $2.04 $2.21 $2.21 736,909
2021-04-13 $2.13 $2.25 $2.05 $2.10 $2.10 196,409
2021-04-12 $2.27 $2.28 $2.14 $2.15 $2.15 474,283
2021-04-09 $2.37 $2.45 $2.15 $2.23 $2.23 328,732
2021-04-08 $2.47 $2.48 $2.34 $2.42 $2.42 238,918
2021-04-07 $2.58 $2.59 $2.28 $2.28 $2.28 394,159
2021-04-06 $2.80 $2.85 $2.55 $2.59 $2.59 510,277
2021-04-05 $2.69 $3.00 $2.67 $2.83 $2.83 733,339
2021-04-01 $2.66 $2.75 $2.41 $2.71 $2.71 529,528
2021-03-31 $2.33 $2.64 $2.28 $2.61 $2.61 361,498
2021-03-30 $2.35 $2.43 $2.23 $2.36 $2.36 372,866
2021-03-29 $2.19 $2.51 $2.03 $2.44 $2.44 759,050
2021-03-26 $2.38 $2.41 $2.08 $2.09 $2.09 423,360
2021-03-25 $2.38 $2.46 $2.24 $2.37 $2.37 271,925
2021-03-24 $2.59 $2.59 $2.33 $2.35 $2.35 450,418
2021-03-23 $2.98 $2.98 $2.53 $2.55 $2.55 700,798
2021-03-22 $2.91 $3.10 $2.91 $2.91 $2.91 340,049
2021-03-19 $2.88 $3.10 $2.88 $2.95 $2.95 254,646
2021-03-18 $3.00 $3.10 $2.85 $2.87 $2.87 338,459
2021-03-17 $2.90 $3.15 $2.85 $3.11 $3.11 604,490
2021-03-16 $3.10 $3.28 $3.00 $3.00 $3.00 382,443
2021-03-15 $2.88 $3.14 $2.81 $3.14 $3.14 793,443
2021-03-12 $2.62 $2.71 $2.57 $2.70 $2.70 228,613
2021-03-11 $2.71 $2.72 $2.57 $2.72 $2.72 211,358
2021-03-10 $2.68 $2.71 $2.44 $2.55 $2.55 181,638
2021-03-09 $2.54 $2.74 $2.45 $2.61 $2.61 625,196
2021-03-08 $2.09 $2.58 $2.05 $2.58 $2.58 696,882
2021-03-05 $2.10 $2.16 $1.81 $2.06 $2.06 388,512
2021-03-04 $2.37 $2.39 $2.01 $2.12 $2.12 426,092
2021-03-03 $2.57 $2.58 $2.38 $2.42 $2.42 344,072
2021-03-02 $2.67 $2.75 $2.55 $2.55 $2.55 360,532
2021-03-01 $2.65 $2.87 $2.62 $2.72 $2.72 546,494
2021-02-26 $2.73 $2.84 $2.52 $2.60 $2.60 472,104
2021-02-25 $2.97 $3.00 $2.70 $2.76 $2.76 649,923
2021-02-24 $2.66 $2.95 $2.64 $2.94 $2.94 403,993
2021-02-23 $2.87 $2.87 $2.51 $2.63 $2.63 764,060
2021-02-22 $3.23 $3.45 $3.06 $3.08 $3.08 923,719
2021-02-19 $3.56 $3.79 $3.15 $3.58 $3.58 5,237,488
2021-02-18 $2.77 $3.29 $2.70 $3.01 $3.01 5,903,445
2021-02-17 $2.82 $2.86 $2.61 $2.72 $2.72 909,060
2021-02-16 $3.07 $3.16 $2.83 $2.91 $2.91 2,182,675
2021-02-12 $3.31 $3.69 $3.30 $3.48 $3.48 522,987
2021-02-11 $3.75 $3.76 $3.30 $3.38 $3.38 737,516
2021-02-10 $4.05 $4.05 $3.45 $3.75 $3.75 960,249
2021-02-09 $3.55 $4.49 $3.16 $3.82 $3.82 2,772,126
2021-02-08 $3.04 $3.61 $3.02 $3.58 $3.58 2,056,606
2021-02-05 $2.65 $3.15 $2.44 $3.09 $3.09 2,972,065
2021-02-04 $2.31 $2.91 $2.31 $2.64 $2.64 3,145,679
2021-02-03 $2.11 $2.26 $2.10 $2.25 $2.25 679,323
2021-02-02 $2.25 $2.27 $2.08 $2.09 $2.09 526,851
2021-02-01 $2.24 $2.28 $2.10 $2.18 $2.18 704,038
2021-01-29 $2.21 $2.35 $2.05 $2.11 $2.11 789,459
2021-01-28 $2.15 $2.24 $2.00 $2.10 $2.10 782,158
2021-01-27 $2.33 $2.44 $2.13 $2.24 $2.24 1,524,398
2021-01-26 $2.52 $2.75 $2.32 $2.36 $2.36 2,781,716
2021-01-25 $1.93 $3.41 $1.92 $2.75 $2.75 26,183,965
2021-01-22 $1.99 $1.99 $1.88 $1.90 $1.90 335,242
2021-01-21 $2.02 $2.05 $1.95 $1.98 $1.98 274,675
2021-01-20 $2.00 $2.06 $1.95 $1.98 $1.98 389,634
2021-01-19 $2.20 $2.20 $1.97 $2.04 $2.04 612,339
2021-01-15 $2.23 $2.36 $2.03 $2.07 $2.07 679,008
2021-01-14 $2.03 $2.25 $2.00 $2.20 $2.20 601,900
2021-01-13 $1.93 $2.07 $1.91 $2.04 $2.04 299,789
2021-01-12 $2.13 $2.20 $1.87 $1.92 $1.92 823,116
2021-01-11 $2.01 $2.25 $2.00 $2.14 $2.14 548,400
2021-01-08 $1.99 $2.18 $1.88 $2.18 $2.18 1,455,122
2021-01-07 $1.52 $2.35 $1.49 $2.23 $2.23 5,200,783
2021-01-06 $1.62 $1.62 $1.46 $1.50 $1.50 286,061
2021-01-05 $1.60 $1.62 $1.53 $1.55 $1.55 292,398
2021-01-04 $1.44 $1.75 $1.43 $1.60 $1.60 1,483,282
2020-12-31 $1.49 $1.50 $1.41 $1.43 $1.43 167,729
2020-12-30 $1.43 $1.57 $1.41 $1.50 $1.50 240,784
2020-12-29 $1.48 $1.49 $1.40 $1.45 $1.45 231,641
2020-12-28 $1.48 $1.54 $1.41 $1.45 $1.45 261,311
2020-12-24 $1.61 $1.61 $1.50 $1.56 $1.56 54,345
2020-12-23 $1.64 $1.69 $1.56 $1.57 $1.57 115,067
2020-12-22 $1.59 $1.61 $1.55 $1.61 $1.61 108,080
2020-12-21 $1.56 $1.58 $1.49 $1.57 $1.57 87,016
2020-12-18 $1.47 $1.56 $1.44 $1.54 $1.54 124,839
2020-12-17 $1.48 $1.52 $1.42 $1.49 $1.49 119,535
2020-12-16 $1.46 $1.50 $1.38 $1.48 $1.48 143,842
2020-12-15 $1.49 $1.54 $1.46 $1.48 $1.48 123,723
2020-12-14 $1.60 $1.62 $1.51 $1.52 $1.52 158,296
2020-12-11 $1.54 $1.62 $1.54 $1.60 $1.60 113,159
2020-12-10 $1.55 $1.58 $1.45 $1.54 $1.54 198,868
2020-12-09 $1.63 $1.72 $1.52 $1.55 $1.55 274,634
2020-12-08 $1.59 $1.68 $1.59 $1.61 $1.61 150,754
2020-12-07 $1.63 $1.68 $1.56 $1.61 $1.61 215,724
2020-12-04 $1.74 $1.79 $1.65 $1.65 $1.65 223,388
2020-12-03 $1.71 $1.78 $1.70 $1.77 $1.77 205,300
2020-12-02 $1.71 $1.78 $1.62 $1.70 $1.70 352,065
2020-12-01 $1.75 $1.90 $1.68 $1.81 $1.81 925,762
2020-11-30 $1.71 $1.75 $1.60 $1.71 $1.71 275,612
2020-11-27 $1.70 $1.75 $1.62 $1.70 $1.70 395,013
2020-11-25 $1.53 $1.78 $1.48 $1.73 $1.73 1,522,962
2020-11-24 $1.50 $1.56 $1.43 $1.50 $1.50 495,769
2020-11-23 $1.50 $1.50 $1.40 $1.47 $1.47 284,371
2020-11-20 $1.49 $1.57 $1.40 $1.47 $1.47 489,324
2020-11-19 $1.37 $1.57 $1.37 $1.51 $1.51 1,492,324
2020-11-18 $1.28 $1.38 $1.23 $1.37 $1.37 571,881
2020-11-17 $1.30 $1.31 $1.26 $1.29 $1.29 262,949
2020-11-16 $1.32 $1.34 $1.28 $1.32 $1.32 244,023
2020-11-13 $1.29 $1.36 $1.26 $1.34 $1.34 277,084
2020-11-12 $1.35 $1.48 $1.26 $1.31 $1.31 1,112,492
2020-11-11 $1.31 $1.43 $1.31 $1.35 $1.35 203,513
2020-11-10 $1.29 $1.33 $1.26 $1.33 $1.33 214,248
2020-11-09 $1.40 $1.40 $1.28 $1.31 $1.31 193,782
2020-11-06 $1.42 $1.43 $1.30 $1.34 $1.34 215,293
2020-11-05 $1.44 $1.48 $1.42 $1.44 $1.44 174,085
2020-11-04 $1.53 $1.53 $1.41 $1.43 $1.43 338,430
2020-11-03 $1.52 $1.59 $1.42 $1.54 $1.54 280,440
2020-11-02 $1.50 $1.51 $1.42 $1.50 $1.50 146,725
2020-10-30 $1.56 $1.60 $1.41 $1.48 $1.48 351,599
2020-10-29 $1.53 $1.60 $1.43 $1.56 $1.56 911,717
2020-10-28 $1.50 $1.54 $1.43 $1.53 $1.53 226,138
2020-10-27 $1.56 $1.59 $1.45 $1.57 $1.57 488,103
2020-10-26 $1.74 $1.75 $1.51 $1.56 $1.56 421,486
2020-10-23 $1.68 $1.80 $1.60 $1.66 $1.66 961,760
2020-10-22 $1.69 $1.70 $1.60 $1.63 $1.63 143,627
2020-10-21 $1.71 $1.79 $1.65 $1.65 $1.65 278,716
2020-10-20 $1.72 $1.74 $1.52 $1.66 $1.66 264,564
2020-10-19 $1.79 $1.81 $1.65 $1.68 $1.68 223,925
2020-10-16 $1.72 $1.85 $1.64 $1.71 $1.71 241,773
2020-10-15 $2.04 $2.04 $1.75 $1.78 $1.78 379,986
2020-10-14 $2.06 $2.10 $1.85 $1.94 $1.94 350,697
2020-10-13 $2.06 $2.06 $1.90 $2.01 $2.01 124,837
2020-10-12 $2.07 $2.09 $1.95 $1.98 $1.98 135,121
2020-10-09 $2.17 $2.20 $1.95 $2.06 $2.06 283,756
2020-10-08 $2.17 $2.32 $2.05 $2.14 $2.14 456,577
2020-10-07 $2.23 $2.25 $2.12 $2.14 $2.14 267,595
2020-10-06 $2.30 $2.39 $2.23 $2.25 $2.25 138,566
2020-10-05 $2.38 $2.43 $2.23 $2.26 $2.26 93,852
2020-10-02 $2.45 $2.48 $2.36 $2.40 $2.40 19,625
2020-10-01 $2.45 $2.54 $2.45 $2.46 $2.46 93,494
2020-09-30 $2.62 $2.62 $2.47 $2.47 $2.47 112,654
2020-09-29 $2.63 $2.66 $2.45 $2.59 $2.59 55,510
2020-09-28 $2.62 $2.68 $2.50 $2.63 $2.63 100,054
2020-09-25 $2.73 $2.75 $2.60 $2.65 $2.65 157,084
2020-09-24 $2.59 $2.66 $2.55 $2.66 $2.66 107,696
2020-09-23 $2.49 $2.74 $2.49 $2.60 $2.60 267,893
2020-09-22 $2.48 $2.54 $2.46 $2.50 $2.50 144,382
2020-09-21 $2.51 $2.64 $2.45 $2.49 $2.49 150,027
2020-09-18 $2.45 $2.68 $2.45 $2.56 $2.56 420,999
2020-09-17 $2.25 $2.45 $2.18 $2.44 $2.44 312,540
2020-09-16 $2.27 $2.30 $2.14 $2.17 $2.17 238,469
2020-09-15 $2.36 $2.45 $2.20 $2.29 $2.29 217,541
2020-09-14 $2.71 $2.75 $2.29 $2.34 $2.34 314,142
2020-09-11 $2.56 $2.59 $2.41 $2.56 $2.56 137,879
2020-09-10 $2.60 $2.64 $2.48 $2.53 $2.53 148,632
2020-09-09 $2.39 $2.65 $2.31 $2.56 $2.56 256,024
2020-09-08 $2.48 $2.59 $2.39 $2.44 $2.44 66,891
2020-09-04 $2.55 $2.66 $2.26 $2.58 $2.58 241,564
2020-09-03 $2.63 $2.77 $2.51 $2.59 $2.59 306,826
2020-09-02 $2.81 $2.82 $2.59 $2.73 $2.73 255,201
2020-09-01 $2.46 $2.86 $2.45 $2.80 $2.80 598,838
2020-08-31 $2.30 $2.70 $2.21 $2.69 $2.69 1,055,763
2020-08-28 $1.83 $2.62 $1.77 $2.30 $2.30 3,214,777
2020-08-27 $1.83 $1.92 $1.68 $1.77 $1.77 878,981
2020-08-26 $2.68 $2.68 $1.81 $1.92 $1.92 2,503,140
2020-08-25 $2.97 $2.97 $2.65 $2.70 $2.70 885,059
2020-08-24 $3.03 $3.05 $2.90 $2.98 $2.98 530,590
2020-08-21 $2.92 $3.03 $2.87 $3.03 $3.03 449,302
2020-08-20 $2.86 $3.12 $2.84 $2.91 $2.91 1,237,363
2020-08-19 $2.75 $2.90 $2.75 $2.83 $2.83 384,501
2020-08-18 $2.96 $2.97 $2.72 $2.72 $2.72 191,955
2020-08-17 $2.96 $2.96 $2.70 $2.81 $2.81 428,469
2020-08-14 $2.94 $3.10 $2.85 $2.88 $2.88 592,713
2020-08-13 $2.99 $2.99 $2.84 $2.94 $2.94 340,172
2020-08-12 $3.00 $3.13 $2.90 $2.93 $2.93 285,223
2020-08-11 $2.90 $3.09 $2.82 $2.94 $2.94 297,994
2020-08-10 $3.00 $3.00 $2.80 $2.89 $2.89 278,372
2020-08-07 $3.07 $3.10 $2.95 $3.01 $3.01 126,826
2020-08-06 $3.07 $3.13 $2.94 $3.07 $3.07 324,545
2020-08-05 $3.10 $3.35 $2.94 $3.08 $3.08 500,718
2020-08-04 $3.22 $3.50 $2.67 $3.22 $3.22 1,738,288
2020-08-03 $3.40 $3.40 $3.15 $3.25 $3.25 110,746
2020-07-31 $3.24 $3.35 $3.00 $3.28 $3.28 229,867
2020-07-30 $3.25 $3.30 $3.13 $3.19 $3.19 138,304
2020-07-29 $3.39 $3.40 $3.19 $3.33 $3.33 115,152
2020-07-28 $3.13 $3.45 $3.00 $3.37 $3.37 281,653
2020-07-27 $3.76 $3.79 $2.92 $3.13 $3.13 1,029,456
2020-07-24 $2.87 $3.32 $2.80 $3.31 $3.31 314,604
2020-07-23 $3.10 $3.10 $2.85 $2.93 $2.93 199,882
2020-07-22 $3.13 $3.15 $2.97 $3.10 $3.10 163,893
2020-07-21 $3.00 $3.26 $2.90 $3.19 $3.19 308,220
2020-07-20 $3.35 $3.42 $2.90 $2.98 $2.98 411,198
2020-07-17 $3.66 $3.87 $3.30 $3.44 $3.44 332,050
2020-07-16 $3.60 $3.84 $3.30 $3.52 $3.52 591,377
2020-07-15 $5.14 $5.16 $2.99 $3.90 $3.90 2,968,544
2020-07-14 $4.62 $4.80 $4.25 $4.65 $4.65 531,344
2020-07-13 $3.70 $5.55 $3.70 $5.28 $5.28 2,143,725
2020-07-10 $2.92 $3.85 $2.92 $3.61 $3.61 426,404
2020-07-09 $3.04 $3.04 $2.85 $2.95 $2.95 77,660
2020-07-08 $3.18 $3.21 $2.95 $3.06 $3.06 119,157
2020-07-07 $3.02 $3.15 $2.95 $3.10 $3.10 98,564
2020-07-06 $2.99 $3.06 $2.91 $3.02 $3.02 106,693
2020-07-02 $2.99 $3.00 $2.75 $2.97 $2.97 83,294
2020-07-01 $2.83 $2.99 $2.62 $2.97 $2.97 89,746
2020-06-30 $3.02 $3.22 $2.61 $2.86 $2.86 211,681
2020-06-29 $3.20 $3.47 $2.90 $3.02 $3.02 401,462
2020-06-26 $2.42 $3.33 $2.30 $3.10 $3.10 623,485
2020-06-25 $2.27 $2.46 $2.10 $2.37 $2.37 181,446
2020-06-24 $2.34 $2.35 $2.20 $2.21 $2.21 66,765
2020-06-23 $2.40 $2.40 $2.11 $2.37 $2.37 134,423
2020-06-22 $2.38 $2.44 $2.25 $2.30 $2.30 69,661
2020-06-19 $2.53 $2.54 $2.32 $2.42 $2.42 68,736
2020-06-18 $2.54 $2.59 $2.41 $2.56 $2.56 56,405
2020-06-17 $2.54 $2.65 $2.51 $2.52 $2.52 80,537
2020-06-16 $2.50 $2.75 $2.45 $2.52 $2.52 106,468
2020-06-15 $2.40 $2.55 $2.26 $2.41 $2.41 62,387
2020-06-12 $2.51 $2.65 $2.21 $2.34 $2.34 136,660
2020-06-11 $2.72 $2.85 $2.41 $2.41 $2.41 112,395
2020-06-10 $2.78 $2.95 $2.63 $2.72 $2.72 79,089
2020-06-09 $2.63 $2.86 $2.48 $2.80 $2.80 156,620
2020-06-08 $2.29 $2.71 $2.29 $2.60 $2.60 156,550
2020-06-05 $2.49 $2.51 $2.25 $2.34 $2.34 165,494
2020-06-04 $2.64 $2.72 $2.55 $2.55 $2.55 107,078
2020-06-03 $2.82 $3.00 $2.50 $2.72 $2.72 302,318
2020-06-02 $2.64 $2.92 $2.61 $2.82 $2.82 211,989
2020-06-01 $2.40 $2.70 $2.20 $2.53 $2.53 226,570
2020-05-29 $2.32 $2.44 $2.26 $2.28 $2.28 56,868
2020-05-28 $2.25 $2.33 $2.21 $2.33 $2.33 82,934
2020-05-27 $2.32 $2.39 $2.15 $2.25 $2.25 157,004
2020-05-26 $2.41 $2.47 $2.31 $2.36 $2.36 282,519
2020-05-22 $1.96 $2.48 $1.96 $2.30 $2.30 756,882
2020-05-21 $2.06 $2.11 $1.88 $1.96 $1.96 96,828
2020-05-20 $2.11 $2.29 $1.88 $2.02 $2.02 427,977
2020-05-19 $1.84 $2.07 $1.66 $1.92 $1.92 350,058
2020-05-18 $1.60 $1.84 $1.55 $1.81 $1.81 239,879
2020-05-15 $1.60 $1.60 $1.50 $1.58 $1.58 83,951
2020-05-14 $1.42 $1.64 $1.37 $1.57 $1.57 242,297
2020-05-13 $1.75 $1.75 $1.42 $1.50 $1.50 224,973
2020-05-12 $1.85 $1.94 $1.54 $1.67 $1.67 286,934
2020-05-11 $1.45 $2.15 $1.37 $1.94 $1.94 1,367,387
2020-05-08 $1.42 $1.45 $1.28 $1.42 $1.42 214,499
2020-05-07 $1.36 $1.39 $1.26 $1.30 $1.30 156,987
2020-05-06 $1.31 $1.46 $1.20 $1.35 $1.35 386,352
2020-05-05 $1.19 $1.50 $1.10 $1.24 $1.24 891,415
2020-05-04 $0.97 $1.08 $0.97 $1.08 $1.08 165,048
2020-05-01 $0.87 $0.95 $0.87 $0.94 $0.94 37,869
2020-04-30 $0.90 $0.95 $0.89 $0.91 $0.91 74,897
2020-04-29 $0.88 $0.96 $0.87 $0.92 $0.92 23,146
2020-04-28 $0.86 $0.96 $0.82 $0.90 $0.90 51,959
2020-04-27 $0.88 $0.96 $0.86 $0.94 $0.94 28,741
2020-04-24 $0.96 $1.00 $0.86 $0.91 $0.91 69,019
2020-04-23 $0.88 $1.11 $0.84 $0.98 $0.98 223,894
2020-04-22 $0.73 $0.87 $0.72 $0.86 $0.86 144,266
2020-04-21 $0.71 $0.75 $0.68 $0.74 $0.74 109,809
2020-04-20 $0.73 $0.80 $0.71 $0.74 $0.74 84,372
2020-04-17 $0.82 $0.83 $0.66 $0.75 $0.75 195,202
2020-04-16 $0.80 $1.60 $0.80 $0.88 $0.88 2,144,108
2020-04-15 $0.81 $0.81 $0.65 $0.79 $0.79 23,254
2020-04-14 $0.78 $0.84 $0.70 $0.78 $0.78 76,726
2020-04-13 $0.76 $0.79 $0.76 $0.78 $0.78 32,088
2020-04-09 $0.67 $0.76 $0.64 $0.76 $0.76 21,155
2020-04-08 $0.69 $0.71 $0.62 $0.70 $0.70 14,593
2020-04-07 $0.70 $0.70 $0.55 $0.70 $0.70 12,088
2020-04-06 $0.67 $0.70 $0.61 $0.67 $0.67 8,125
2020-04-03 $0.61 $0.70 $0.61 $0.67 $0.67 9,818
2020-04-02 $0.68 $0.68 $0.60 $0.62 $0.62 54,154
2020-04-01 $0.66 $0.75 $0.66 $0.69 $0.69 20,501
2020-03-31 $0.70 $0.76 $0.68 $0.70 $0.70 111,731
2020-03-30 $0.71 $0.75 $0.65 $0.74 $0.74 56,223
2020-03-27 $0.68 $0.75 $0.60 $0.68 $0.68 35,182
2020-03-26 $0.75 $0.75 $0.61 $0.67 $0.67 49,390
2020-03-25 $0.58 $0.76 $0.58 $0.72 $0.72 158,353
2020-03-24 $0.55 $0.55 $0.46 $0.55 $0.55 63,128
2020-03-23 $0.54 $0.54 $0.48 $0.52 $0.52 19,002
2020-03-20 $0.56 $0.56 $0.41 $0.52 $0.52 115,795
2020-03-19 $0.41 $0.52 $0.35 $0.52 $0.52 211,092
2020-03-18 $0.39 $0.42 $0.34 $0.41 $0.41 125,296
2020-03-17 $0.39 $0.42 $0.35 $0.37 $0.37 69,832
2020-03-16 $0.38 $0.40 $0.33 $0.39 $0.39 47,012
2020-03-13 $0.42 $0.48 $0.33 $0.41 $0.41 67,543
2020-03-12 $0.50 $0.50 $0.33 $0.40 $0.40 143,444
2020-03-11 $0.61 $0.61 $0.50 $0.52 $0.52 134,446
2020-03-10 $0.61 $0.70 $0.57 $0.63 $0.63 255,418
2020-03-09 $0.67 $0.67 $0.55 $0.60 $0.60 40,343
2020-03-06 $0.66 $0.73 $0.66 $0.67 $0.67 92,767
2020-03-05 $0.72 $0.77 $0.70 $0.74 $0.74 138,860
2020-03-04 $0.78 $0.79 $0.70 $0.73 $0.73 35,039
2020-03-03 $0.72 $0.78 $0.69 $0.74 $0.74 51,236
2020-03-02 $0.69 $0.74 $0.67 $0.72 $0.72 37,222
2020-02-28 $0.71 $0.72 $0.62 $0.71 $0.71 100,877
2020-02-27 $0.76 $0.80 $0.70 $0.74 $0.74 76,918
2020-02-26 $0.77 $0.78 $0.76 $0.77 $0.77 33,557
2020-02-25 $0.78 $0.86 $0.77 $0.77 $0.77 228,440
2020-02-24 $0.79 $0.81 $0.76 $0.78 $0.78 81,270
2020-02-21 $0.81 $0.81 $0.76 $0.77 $0.77 85,092
2020-02-20 $0.78 $0.83 $0.77 $0.81 $0.81 190,119
2020-02-19 $0.78 $0.81 $0.78 $0.79 $0.79 48,164
2020-02-18 $0.81 $0.82 $0.77 $0.78 $0.78 65,986
2020-02-14 $0.79 $0.84 $0.77 $0.81 $0.81 33,045
2020-02-13 $0.80 $0.85 $0.78 $0.79 $0.79 47,949
2020-02-12 $0.79 $0.83 $0.79 $0.80 $0.80 94,843
2020-02-11 $0.82 $0.86 $0.78 $0.79 $0.79 110,788
2020-02-10 $0.82 $0.90 $0.80 $0.83 $0.83 104,927
2020-02-07 $0.85 $0.90 $0.83 $0.84 $0.84 92,205
2020-02-06 $0.92 $0.98 $0.85 $0.89 $0.89 366,719
2020-02-05 $0.96 $0.97 $0.76 $0.92 $0.92 440,525
2020-02-04 $0.78 $1.03 $0.76 $0.94 $0.94 647,413
2020-02-03 $0.78 $0.81 $0.75 $0.80 $0.80 30,721
2020-01-31 $0.77 $0.81 $0.77 $0.78 $0.78 12,814
2020-01-30 $0.80 $0.81 $0.77 $0.78 $0.78 24,171
2020-01-29 $0.77 $0.84 $0.77 $0.79 $0.79 40,919
2020-01-28 $0.78 $0.80 $0.78 $0.78 $0.78 17,168
2020-01-27 $0.77 $0.82 $0.73 $0.79 $0.79 37,004
2020-01-24 $0.85 $0.85 $0.77 $0.79 $0.79 21,329
2020-01-23 $0.84 $0.86 $0.76 $0.83 $0.83 71,097
2020-01-22 $0.85 $0.88 $0.84 $0.84 $0.84 24,644
2020-01-21 $0.92 $0.92 $0.84 $0.85 $0.85 53,204
2020-01-17 $0.91 $0.95 $0.87 $0.88 $0.88 137,128
2020-01-16 $0.82 $0.94 $0.81 $0.88 $0.88 421,531
2020-01-15 $0.75 $0.83 $0.75 $0.82 $0.82 152,951
2020-01-14 $0.75 $0.78 $0.75 $0.77 $0.77 59,189
2020-01-13 $0.79 $0.79 $0.75 $0.76 $0.76 44,268
2020-01-10 $0.81 $0.82 $0.74 $0.78 $0.78 97,432
2020-01-09 $0.77 $0.84 $0.77 $0.81 $0.81 171,773
2020-01-08 $0.76 $0.78 $0.75 $0.78 $0.78 48,145
2020-01-07 $0.77 $0.80 $0.73 $0.79 $0.79 87,802
2020-01-06 $0.83 $0.84 $0.78 $0.80 $0.80 69,150
2020-01-03 $0.81 $0.84 $0.78 $0.79 $0.79 61,549
2020-01-02 $0.76 $0.84 $0.76 $0.82 $0.82 101,493
2019-12-31 $0.80 $0.82 $0.72 $0.78 $0.78 90,969
2019-12-30 $0.75 $0.83 $0.71 $0.80 $0.80 351,591
2019-12-27 $0.75 $0.75 $0.70 $0.73 $0.73 55,430
2019-12-26 $0.70 $0.75 $0.70 $0.73 $0.73 39,115
2019-12-24 $0.75 $0.75 $0.72 $0.73 $0.73 7,877
2019-12-23 $0.73 $0.75 $0.72 $0.74 $0.74 21,367
2019-12-20 $0.74 $0.77 $0.74 $0.76 $0.76 16,545
2019-12-19 $0.74 $0.75 $0.71 $0.75 $0.75 9,961
2019-12-18 $0.73 $0.76 $0.70 $0.75 $0.75 96,487
2019-12-17 $0.71 $0.75 $0.70 $0.71 $0.71 34,531
2019-12-16 $0.69 $0.75 $0.69 $0.72 $0.72 71,141
2019-12-13 $0.77 $0.78 $0.70 $0.75 $0.75 49,267
2019-12-12 $0.76 $0.83 $0.73 $0.76 $0.76 76,133
2019-12-11 $0.72 $0.79 $0.68 $0.78 $0.78 217,832
2019-12-10 $0.74 $0.74 $0.70 $0.72 $0.72 34,917
2019-12-09 $0.75 $0.77 $0.66 $0.74 $0.74 98,749
2019-12-06 $0.77 $0.79 $0.75 $0.78 $0.78 39,552
2019-12-05 $0.80 $0.80 $0.76 $0.78 $0.78 33,522
2019-12-04 $0.85 $0.85 $0.77 $0.82 $0.82 145,523
2019-12-03 $0.80 $0.88 $0.75 $0.81 $0.81 342,305
2019-12-02 $0.78 $0.80 $0.75 $0.80 $0.80 92,047
2019-11-29 $0.79 $0.80 $0.78 $0.78 $0.78 4,463
2019-11-27 $0.78 $0.80 $0.77 $0.80 $0.80 21,950
2019-11-26 $0.83 $0.83 $0.78 $0.78 $0.78 29,036
2019-11-25 $0.82 $0.84 $0.78 $0.81 $0.81 82,781
2019-11-22 $0.85 $0.85 $0.77 $0.79 $0.79 121,977
2019-11-21 $0.87 $0.91 $0.82 $0.88 $0.88 58,082
2019-11-20 $0.92 $1.00 $0.88 $0.89 $0.89 70,916
2019-11-19 $1.03 $1.03 $0.85 $0.92 $0.92 254,806
2019-11-18 $1.05 $1.11 $0.96 $1.07 $1.07 279,239
2019-11-15 $1.00 $1.54 $0.97 $1.01 $1.01 3,249,522
2019-11-14 $0.91 $0.92 $0.70 $0.76 $0.76 98,004
2019-11-13 $0.98 $0.98 $0.91 $0.91 $0.91 11,901
2019-11-12 $0.96 $1.01 $0.91 $0.96 $0.96 7,295
2019-11-11 $1.00 $1.02 $0.96 $0.96 $0.96 11,135
2019-11-08 $0.91 $1.05 $0.91 $0.96 $0.96 18,742
2019-11-07 $1.01 $1.06 $0.93 $1.00 $1.00 51,234
2019-11-06 $1.04 $1.06 $1.02 $1.02 $1.02 7,909
2019-11-05 $1.08 $1.08 $1.01 $1.01 $1.01 13,920
2019-11-04 $1.08 $1.08 $1.01 $1.06 $1.06 14,768
2019-11-01 $1.04 $1.08 $1.01 $1.05 $1.05 8,077
2019-10-31 $1.08 $1.08 $0.98 $0.99 $0.99 42,871
2019-10-30 $1.06 $1.14 $1.05 $1.07 $1.07 34,438
2019-10-29 $1.11 $1.15 $1.05 $1.07 $1.07 60,130
2019-10-28 $1.18 $1.18 $1.06 $1.13 $1.13 11,307
2019-10-25 $1.06 $1.19 $1.02 $1.10 $1.10 92,709
2019-10-24 $1.17 $1.17 $1.02 $1.05 $1.05 67,691
2019-10-23 $1.21 $1.21 $1.15 $1.17 $1.17 10,511
2019-10-22 $1.20 $1.29 $1.15 $1.19 $1.19 64,757
2019-10-21 $1.26 $1.35 $1.19 $1.19 $1.19 41,046
2019-10-18 $1.18 $1.28 $1.18 $1.26 $1.26 44,358
2019-10-17 $1.21 $1.27 $1.15 $1.19 $1.19 71,701
2019-10-16 $1.31 $1.55 $1.22 $1.25 $1.25 452,348
2019-10-15 $1.23 $1.30 $1.20 $1.28 $1.28 36,802
2019-10-14 $1.17 $1.22 $1.15 $1.21 $1.21 5,226
2019-10-11 $1.15 $1.25 $1.15 $1.17 $1.17 18,557
2019-10-10 $1.19 $1.19 $1.15 $1.15 $1.15 1,860
2019-10-09 $1.20 $1.29 $1.19 $1.19 $1.19 30,305
2019-10-08 $1.20 $1.21 $1.16 $1.20 $1.20 14,449
2019-10-07 $1.17 $1.20 $1.17 $1.18 $1.18 1,813
2019-10-04 $1.18 $1.20 $1.12 $1.19 $1.19 12,869
2019-10-03 $1.17 $1.18 $1.12 $1.17 $1.17 13,356
2019-10-02 $1.16 $1.21 $1.15 $1.18 $1.18 12,804
2019-10-01 $1.17 $1.22 $1.12 $1.14 $1.14 33,868
2019-09-30 $1.25 $1.26 $1.15 $1.17 $1.17 15,473
2019-09-27 $1.25 $1.27 $1.21 $1.22 $1.22 12,569
2019-09-26 $1.27 $1.28 $1.25 $1.26 $1.26 31,541
2019-09-25 $1.28 $1.30 $1.27 $1.29 $1.29 13,256
2019-09-24 $1.35 $1.35 $1.23 $1.31 $1.31 33,846
2019-09-23 $1.40 $1.40 $1.31 $1.36 $1.36 11,681
2019-09-20 $1.32 $1.38 $1.32 $1.38 $1.38 7,798
2019-09-19 $1.34 $1.43 $1.30 $1.33 $1.33 22,233
2019-09-18 $1.37 $1.64 $1.27 $1.36 $1.36 300,585
2019-09-17 $1.35 $1.37 $1.32 $1.32 $1.32 3,327
2019-09-16 $1.31 $1.40 $1.31 $1.37 $1.37 23,674
2019-09-13 $1.33 $1.37 $1.31 $1.36 $1.36 8,267
2019-09-12 $1.34 $1.38 $1.30 $1.30 $1.30 22,915
2019-09-11 $1.32 $1.44 $1.29 $1.32 $1.32 48,213
2019-09-10 $1.30 $1.35 $1.27 $1.31 $1.31 7,646
2019-09-09 $1.34 $1.38 $1.30 $1.33 $1.33 11,919
2019-09-06 $1.31 $1.34 $1.31 $1.32 $1.32 6,782
2019-09-05 $1.29 $1.38 $1.28 $1.30 $1.30 32,631
2019-09-04 $1.30 $1.32 $1.26 $1.29 $1.29 21,273
2019-09-03 $1.30 $1.33 $1.26 $1.30 $1.30 10,083
2019-08-30 $1.31 $1.34 $1.27 $1.28 $1.28 19,236
2019-08-29 $1.32 $1.36 $1.29 $1.32 $1.32 31,823
2019-08-28 $1.30 $1.42 $1.25 $1.32 $1.32 100,216
2019-08-27 $1.31 $1.86 $1.23 $1.35 $1.35 709,378
2019-08-26 $1.26 $1.34 $1.24 $1.25 $1.25 54,241
2019-08-23 $1.31 $1.39 $1.22 $1.26 $1.26 39,065
2019-08-22 $1.44 $1.45 $1.27 $1.31 $1.31 41,517
2019-08-21 $1.20 $1.60 $1.20 $1.45 $1.45 235,907
2019-08-20 $1.13 $1.22 $1.12 $1.19 $1.19 17,465
2019-08-19 $1.14 $1.22 $1.11 $1.15 $1.15 31,756
2019-08-16 $1.02 $1.22 $1.00 $1.11 $1.11 27,661
2019-08-15 $1.32 $1.32 $1.03 $1.13 $1.13 45,401
2019-08-14 $1.35 $1.39 $1.28 $1.29 $1.29 85,235
2019-08-13 $1.54 $1.54 $1.41 $1.50 $1.50 29,810
2019-08-12 $1.37 $1.65 $1.37 $1.53 $1.53 311,810
2019-08-09 $1.38 $1.38 $1.34 $1.36 $1.36 11,328
2019-08-08 $1.45 $1.45 $1.34 $1.38 $1.38 7,353
2019-08-07 $1.38 $1.42 $1.33 $1.40 $1.40 13,444
2019-08-06 $1.35 $1.45 $1.32 $1.36 $1.36 17,820
2019-08-05 $1.38 $1.46 $1.32 $1.33 $1.33 8,425
2019-08-02 $1.36 $1.42 $1.36 $1.37 $1.37 5,637
2019-08-01 $1.54 $1.54 $1.28 $1.43 $1.43 63,254
2019-07-31 $1.55 $1.56 $1.50 $1.50 $1.50 74,065
2019-07-30 $1.56 $1.63 $1.52 $1.59 $1.59 22,824
2019-07-29 $1.56 $1.71 $1.50 $1.59 $1.59 145,411
2019-07-26 $1.51 $1.59 $1.50 $1.52 $1.52 7,177
2019-07-25 $1.59 $1.63 $1.44 $1.52 $1.52 35,376
2019-07-24 $1.56 $1.60 $1.45 $1.60 $1.60 42,599
2019-07-23 $1.60 $1.63 $1.51 $1.54 $1.54 18,670
2019-07-22 $1.57 $1.75 $1.41 $1.61 $1.61 156,134
2019-07-19 $1.44 $2.08 $1.44 $1.65 $1.65 1,553,007
2019-07-18 $1.45 $1.45 $1.32 $1.41 $1.41 11,203
2019-07-17 $1.41 $1.48 $1.40 $1.45 $1.45 17,489
2019-07-16 $1.49 $1.50 $1.43 $1.43 $1.43 34,987
2019-07-15 $1.54 $1.54 $1.45 $1.47 $1.47 19,293
2019-07-12 $1.52 $1.60 $1.46 $1.55 $1.55 75,980
2019-07-11 $1.47 $1.50 $1.47 $1.49 $1.49 14,929
2019-07-10 $1.50 $1.59 $1.45 $1.53 $1.53 31,460
2019-07-09 $1.50 $1.50 $1.46 $1.49 $1.49 12,537
2019-07-08 $1.51 $1.51 $1.46 $1.49 $1.49 9,761
2019-07-05 $1.50 $1.51 $1.43 $1.51 $1.51 8,952
2019-07-03 $1.51 $1.53 $1.47 $1.51 $1.51 29,495
2019-07-02 $1.53 $1.55 $1.50 $1.51 $1.51 28,749
2019-07-01 $1.59 $1.59 $1.56 $1.56 $1.56 10,286
2019-06-28 $1.64 $1.64 $1.50 $1.57 $1.57 19,228
2019-06-27 $1.55 $1.61 $1.52 $1.60 $1.60 15,983
2019-06-26 $1.57 $1.60 $1.51 $1.60 $1.60 15,051
2019-06-25 $1.59 $1.61 $1.52 $1.52 $1.52 18,707
2019-06-24 $1.62 $1.64 $1.57 $1.61 $1.61 23,629
2019-06-21 $1.57 $1.65 $1.56 $1.64 $1.64 12,434
2019-06-20 $1.63 $1.67 $1.57 $1.57 $1.57 37,568
2019-06-19 $1.58 $1.64 $1.56 $1.63 $1.63 30,479
2019-06-18 $1.65 $1.65 $1.53 $1.63 $1.63 39,825
2019-06-17 $1.62 $1.67 $1.55 $1.62 $1.62 31,550
2019-06-14 $1.76 $1.76 $1.59 $1.61 $1.61 50,967
2019-06-13 $1.80 $1.88 $1.68 $1.76 $1.76 63,842
2019-06-12 $1.76 $1.87 $1.72 $1.82 $1.82 182,962
2019-06-11 $1.55 $2.38 $1.53 $1.80 $1.80 2,561,180
2019-06-10 $1.56 $1.56 $1.50 $1.53 $1.53 18,752
2019-06-07 $1.62 $1.62 $1.56 $1.56 $1.56 5,704
2019-06-06 $1.57 $1.63 $1.45 $1.56 $1.56 47,060
2019-06-05 $1.67 $1.72 $1.44 $1.59 $1.59 27,324
2019-06-04 $1.53 $1.83 $1.42 $1.64 $1.64 87,970
2019-06-03 $1.71 $1.71 $1.47 $1.50 $1.50 27,227
2019-05-31 $1.73 $1.80 $1.63 $1.65 $1.65 21,162
2019-05-30 $1.71 $1.83 $1.71 $1.71 $1.71 8,119
2019-05-29 $1.79 $1.84 $1.70 $1.82 $1.82 28,148
2019-05-28 $1.70 $1.84 $1.70 $1.75 $1.75 50,465
2019-05-24 $1.87 $1.87 $1.62 $1.67 $1.67 48,106
2019-05-23 $1.98 $1.99 $1.78 $1.79 $1.79 22,078
2019-05-22 $1.99 $2.12 $1.92 $1.94 $1.94 49,078
2019-05-21 $1.98 $2.25 $1.95 $1.96 $1.96 27,706
2019-05-20 $2.05 $2.08 $1.87 $2.00 $2.00 59,885
2019-05-17 $2.10 $2.11 $2.05 $2.05 $2.05 23,183
2019-05-16 $2.32 $2.38 $2.05 $2.08 $2.08 208,754
2019-05-15 $2.34 $2.35 $2.21 $2.33 $2.33 37,298
2019-05-14 $2.35 $2.35 $2.31 $2.32 $2.32 29,423
2019-05-13 $2.40 $2.42 $2.30 $2.31 $2.31 63,504
2019-05-10 $2.45 $2.48 $2.40 $2.41 $2.41 38,536
2019-05-09 $2.52 $2.58 $2.43 $2.43 $2.43 59,243
2019-05-08 $2.56 $2.66 $2.51 $2.54 $2.54 73,731
2019-05-07 $2.61 $2.67 $2.56 $2.56 $2.56 51,517
2019-05-06 $2.59 $2.70 $2.54 $2.67 $2.67 192,818
2019-05-03 $2.57 $2.67 $2.57 $2.59 $2.59 19,930
2019-05-02 $2.63 $2.69 $2.52 $2.58 $2.58 46,135
2019-05-01 $2.57 $2.64 $2.56 $2.60 $2.60 28,904
2019-04-30 $2.55 $2.60 $2.52 $2.55 $2.55 50,675
2019-04-29 $2.51 $2.60 $2.48 $2.52 $2.52 30,193
2019-04-26 $2.48 $2.56 $2.45 $2.53 $2.53 34,985
2019-04-25 $2.46 $2.50 $2.42 $2.45 $2.45 23,423
2019-04-24 $2.47 $2.52 $2.45 $2.46 $2.46 30,820
2019-04-23 $2.47 $2.52 $2.46 $2.48 $2.48 29,724
2019-04-22 $2.47 $2.54 $2.45 $2.52 $2.52 42,159
2019-04-18 $2.50 $2.56 $2.45 $2.45 $2.45 73,742
2019-04-17 $2.50 $2.58 $2.45 $2.50 $2.50 118,028
2019-04-16 $2.74 $2.94 $2.45 $2.51 $2.51 725,370
2019-04-15 $2.69 $3.12 $2.62 $2.75 $2.75 1,022,236
2019-04-12 $2.62 $2.77 $2.60 $2.72 $2.72 275,723
2019-04-11 $2.56 $2.64 $2.53 $2.60 $2.60 94,022
2019-04-10 $2.52 $2.70 $2.52 $2.52 $2.52 240,267
2019-04-09 $2.49 $2.69 $2.49 $2.56 $2.56 110,448
2019-04-08 $2.48 $2.60 $2.47 $2.47 $2.47 63,456
2019-04-05 $2.52 $2.62 $2.45 $2.54 $2.54 85,930
2019-04-04 $2.71 $2.74 $2.52 $2.61 $2.61 275,236
2019-04-03 $2.40 $2.83 $2.40 $2.75 $2.75 806,640
2019-04-02 $2.37 $2.48 $2.37 $2.40 $2.40 34,491
2019-04-01 $2.39 $2.46 $2.35 $2.37 $2.37 93,067
2019-03-29 $2.42 $2.51 $2.40 $2.40 $2.40 24,863
2019-03-28 $2.39 $2.48 $2.36 $2.45 $2.45 44,521
2019-03-27 $2.50 $2.55 $2.35 $2.37 $2.37 85,273
2019-03-26 $2.50 $2.56 $2.48 $2.51 $2.51 58,670
2019-03-25 $2.59 $2.60 $2.49 $2.51 $2.51 70,282
2019-03-22 $2.72 $2.72 $2.50 $2.54 $2.54 101,055
2019-03-21 $2.69 $2.80 $2.61 $2.77 $2.77 85,514
2019-03-20 $2.69 $2.80 $2.63 $2.65 $2.65 106,512
2019-03-19 $2.62 $3.14 $2.55 $2.80 $2.80 444,626
2019-03-18 $2.65 $2.66 $2.55 $2.62 $2.62 50,068
2019-03-15 $2.79 $2.79 $2.57 $2.65 $2.65 75,025
2019-03-14 $2.58 $2.90 $2.51 $2.80 $2.80 281,836
2019-03-13 $2.85 $2.86 $2.50 $2.51 $2.51 341,252
2019-03-12 $2.36 $2.85 $2.36 $2.81 $2.81 564,018
2019-03-11 $2.45 $2.48 $2.36 $2.36 $2.36 57,663
2019-03-08 $2.35 $2.49 $2.35 $2.38 $2.38 66,692
2019-03-07 $2.68 $2.68 $2.40 $2.42 $2.42 119,764
2019-03-06 $2.42 $2.65 $2.35 $2.61 $2.61 145,241
2019-03-05 $2.51 $2.55 $2.40 $2.41 $2.41 48,589
2019-03-04 $2.60 $2.68 $2.35 $2.50 $2.50 159,826
2019-03-01 $2.68 $2.68 $2.50 $2.52 $2.52 71,026
2019-02-28 $2.71 $2.84 $2.53 $2.58 $2.58 70,269
2019-02-27 $2.77 $2.78 $2.65 $2.74 $2.74 28,994
2019-02-26 $2.79 $2.90 $2.76 $2.76 $2.76 39,202
2019-02-25 $2.87 $2.88 $2.73 $2.79 $2.79 35,008
2019-02-22 $2.87 $2.92 $2.71 $2.89 $2.89 57,468
2019-02-21 $2.99 $3.03 $2.74 $2.89 $2.89 152,832
2019-02-20 $2.97 $3.63 $2.97 $3.05 $3.05 787,576
2019-02-19 $2.66 $2.98 $2.66 $2.88 $2.88 255,369
2019-02-15 $2.69 $2.78 $2.62 $2.69 $2.69 45,936
2019-02-14 $2.64 $2.70 $2.52 $2.70 $2.70 63,593
2019-02-13 $2.50 $2.79 $2.50 $2.68 $2.68 189,745
2019-02-12 $2.66 $2.70 $2.50 $2.50 $2.50 32,300
2019-02-11 $2.48 $2.86 $2.48 $2.55 $2.55 237,814
2019-02-08 $2.64 $2.64 $2.45 $2.48 $2.48 58,978
2019-02-07 $2.71 $2.71 $2.50 $2.52 $2.52 66,631
2019-02-06 $2.70 $2.70 $2.57 $2.58 $2.58 23,989
2019-02-05 $2.60 $2.72 $2.53 $2.62 $2.62 64,771
2019-02-04 $2.52 $2.80 $2.50 $2.72 $2.72 234,020
2019-02-01 $2.58 $2.65 $2.50 $2.52 $2.52 41,410
2019-01-31 $2.59 $2.66 $2.55 $2.60 $2.60 58,570
2019-01-30 $2.75 $2.75 $2.62 $2.64 $2.64 48,554
2019-01-29 $2.60 $2.80 $2.52 $2.79 $2.79 68,847
2019-01-28 $2.79 $2.80 $2.50 $2.62 $2.62 86,685
2019-01-25 $2.83 $2.84 $2.71 $2.73 $2.73 42,480
2019-01-24 $2.80 $2.90 $2.80 $2.83 $2.83 46,842
2019-01-23 $2.76 $3.15 $2.61 $2.79 $2.79 219,462
2019-01-22 $2.65 $2.80 $2.63 $2.77 $2.77 49,789
2019-01-18 $2.78 $2.78 $2.60 $2.66 $2.66 96,361
2019-01-17 $2.81 $2.85 $2.70 $2.79 $2.79 61,731
2019-01-16 $2.95 $2.96 $2.56 $2.70 $2.70 219,712
2019-01-15 $3.36 $3.36 $2.97 $2.98 $2.98 162,171
2019-01-14 $3.46 $3.63 $3.36 $3.38 $3.38 76,858
2019-01-11 $3.57 $3.72 $3.36 $3.46 $3.46 166,912
2019-01-10 $3.65 $4.00 $3.50 $3.53 $3.53 550,650
2019-01-09 $3.47 $3.87 $3.45 $3.60 $3.60 580,993
2019-01-08 $3.50 $3.55 $3.35 $3.36 $3.36 138,544
2019-01-07 $3.44 $3.60 $3.36 $3.37 $3.37 111,075
2019-01-04 $3.25 $3.80 $3.25 $3.47 $3.47 316,499
2019-01-03 $3.03 $3.65 $3.00 $3.27 $3.27 536,024
2019-01-02 $3.11 $3.21 $2.81 $3.08 $3.08 257,816
2018-12-31 $3.38 $3.40 $2.85 $3.05 $3.05 460,439
2018-12-28 $2.99 $4.17 $2.84 $3.40 $3.40 6,360,459
2018-12-27 $2.07 $3.70 $2.07 $2.84 $2.84 1,941,943
2018-12-26 $2.32 $2.35 $1.95 $2.11 $2.11 357,094
2018-12-24 $2.59 $2.68 $2.16 $2.34 $2.34 170,238
2018-12-21 $3.06 $3.20 $2.46 $2.59 $2.59 210,587
2018-12-20 $3.17 $3.63 $3.01 $3.07 $3.07 247,735
2018-12-19 $3.35 $3.41 $3.19 $3.20 $3.20 202,068
2018-12-18 $3.82 $3.97 $3.35 $3.38 $3.38 128,744
2018-12-17 $3.98 $4.13 $3.75 $3.84 $3.84 230,023
2018-12-14 $3.96 $4.17 $3.86 $3.97 $3.97 295,109
2018-12-13 $3.95 $4.34 $3.80 $3.95 $3.95 741,312
2018-12-12 $3.98 $4.15 $3.91 $3.98 $3.98 321,787
2018-12-11 $3.99 $4.44 $3.98 $4.15 $4.15 464,814
2018-12-10 $4.01 $4.88 $3.86 $4.00 $4.00 645,250
2018-12-07 $4.53 $4.53 $3.90 $4.06 $4.06 272,115
2018-12-06 $4.77 $5.07 $4.12 $4.42 $4.42 506,124
2018-12-04 $4.68 $6.00 $4.43 $4.75 $4.75 2,211,908
2018-12-03 $5.08 $5.18 $4.34 $4.34 $4.34 505,355
2018-11-30 $6.32 $6.44 $5.10 $5.26 $5.26 937,646
2018-11-29 $6.91 $7.50 $5.89 $6.28 $6.28 1,374,591
2018-11-28 $6.99 $7.75 $6.37 $7.00 $7.00 4,961,434
2018-11-27 $6.85 $8.10 $6.26 $6.62 $6.62 12,673,168
2018-11-26 $5.65 $8.70 $4.75 $6.10 $6.10 16,642,178
2018-11-23 $4.36 $6.57 $4.10 $5.59 $5.59 9,591,329
2018-11-21 $6.50 $7.18 $4.11 $4.20 $4.20 5,426,295
2018-11-20 $2.64 $6.77 $2.56 $6.61 $6.61 14,895,653
2018-11-19 $2.29 $3.05 $2.25 $2.70 $2.70 1,621,136
2018-11-16 $2.17 $3.09 $1.98 $2.31 $2.31 3,871,436
2018-11-15 $2.52 $2.84 $1.90 $2.08 $2.08 1,538,236
2018-11-14 $1.75 $4.25 $1.70 $2.61 $2.61 14,332,655
2018-11-13 $1.74 $1.81 $1.61 $1.65 $1.65 67,664
2018-11-12 $1.90 $2.66 $1.66 $1.71 $1.71 883,832
2018-11-09 $1.77 $2.05 $1.77 $1.91 $1.91 175,865
2018-11-08 $1.81 $2.03 $1.52 $1.86 $1.86 63,351
2018-11-07 $2.25 $2.25 $1.91 $1.99 $1.99 136,368
2018-11-06 $2.55 $3.44 $2.22 $2.34 $2.34 883,994
2018-11-05 $0.35 $0.35 $0.31 $0.33 $2.67 84,780
2018-11-02 $0.28 $0.34 $0.28 $0.34 $2.68 106,213
2018-11-01 $0.28 $0.31 $0.28 $0.31 $2.48 50,815
2018-10-31 $0.29 $0.30 $0.26 $0.28 $2.21 29,051
2018-10-30 $0.27 $0.30 $0.27 $0.28 $2.20 51,433
2018-10-29 $0.28 $0.28 $0.26 $0.26 $2.11 30,844
2018-10-26 $0.33 $0.33 $0.26 $0.27 $2.12 90,812
2018-10-25 $0.33 $0.34 $0.31 $0.32 $2.54 44,153
2018-10-24 $0.31 $0.36 $0.31 $0.33 $2.64 219,065
2018-10-23 $0.31 $0.33 $0.31 $0.32 $2.54 17,216
2018-10-22 $0.33 $0.33 $0.32 $0.33 $2.64 9,875
2018-10-19 $0.32 $0.34 $0.31 $0.33 $2.62 14,001
2018-10-18 $0.30 $0.36 $0.30 $0.34 $2.72 94,304
2018-10-17 $0.30 $0.32 $0.30 $0.31 $2.50 25,604
2018-10-16 $0.30 $0.32 $0.30 $0.32 $2.56 32,475
2018-10-15 $0.31 $0.32 $0.30 $0.32 $2.56 36,173
2018-10-12 $0.32 $0.33 $0.30 $0.32 $2.56 23,763
2018-10-11 $0.30 $0.32 $0.30 $0.31 $2.48 42,339
2018-10-10 $0.33 $0.34 $0.31 $0.32 $2.56 76,051
2018-10-09 $0.35 $0.35 $0.32 $0.34 $2.72 49,408
2018-10-08 $0.36 $0.42 $0.31 $0.35 $2.76 213,605
2018-10-05 $0.31 $0.37 $0.31 $0.36 $2.89 182,329
2018-10-04 $0.32 $0.34 $0.30 $0.33 $2.64 92,619
2018-10-03 $0.29 $0.37 $0.29 $0.35 $2.77 449,537
2018-10-02 $0.31 $0.33 $0.29 $0.32 $2.56 100,378
2018-10-01 $0.38 $0.39 $0.31 $0.34 $2.70 111,519
2018-09-28 $0.38 $0.40 $0.35 $0.39 $3.12 105,009
2018-09-27 $0.41 $0.44 $0.33 $0.36 $2.88 349,072
2018-09-26 $0.49 $0.72 $0.37 $0.42 $3.36 3,439,637
2018-09-25 $0.25 $0.29 $0.24 $0.28 $2.22 99,239
2018-09-24 $0.25 $0.25 $0.23 $0.24 $1.94 22,389
2018-09-21 $0.25 $0.25 $0.24 $0.24 $1.88 32,886
2018-09-20 $0.25 $0.26 $0.22 $0.24 $1.94 74,369
2018-09-19 $0.25 $0.27 $0.24 $0.24 $1.93 44,163
2018-09-18 $0.27 $0.27 $0.25 $0.25 $2.00 49,813
2018-09-17 $0.26 $0.27 $0.25 $0.25 $2.00 69,024
2018-09-14 $0.27 $0.29 $0.27 $0.27 $2.16 51,626
2018-09-13 $0.31 $0.33 $0.28 $0.30 $2.39 67,667
2018-09-12 $0.43 $0.44 $0.29 $0.32 $2.56 198,068
2018-09-11 $0.33 $0.54 $0.31 $0.38 $3.04 1,003,224
2018-09-10 $0.28 $0.28 $0.24 $0.26 $2.12 14,975
2018-09-07 $0.25 $0.28 $0.25 $0.26 $2.07 15,113
2018-09-06 $0.28 $0.28 $0.24 $0.26 $2.08 23,465
2018-09-05 $0.27 $0.28 $0.24 $0.28 $2.22 16,874
2018-09-04 $0.29 $0.30 $0.27 $0.28 $2.22 15,819
2018-08-31 $0.29 $0.29 $0.27 $0.28 $2.26 20,600
2018-08-30 $0.28 $0.29 $0.27 $0.28 $2.28 19,370
2018-08-29 $0.27 $0.29 $0.26 $0.28 $2.24 23,357
2018-08-28 $0.26 $0.28 $0.24 $0.27 $2.15 36,180
2018-08-27 $0.28 $0.29 $0.26 $0.26 $2.08 27,191
2018-08-24 $0.27 $0.29 $0.26 $0.27 $2.16 52,281
2018-08-23 $0.28 $0.28 $0.26 $0.27 $2.16 20,165
2018-08-22 $0.27 $0.29 $0.27 $0.28 $2.25 22,216
2018-08-21 $0.29 $0.29 $0.27 $0.28 $2.23 35,473
2018-08-20 $0.30 $0.30 $0.27 $0.29 $2.32 32,685
2018-08-17 $0.29 $0.31 $0.27 $0.30 $2.36 72,357
2018-08-16 $0.25 $0.41 $0.22 $0.31 $2.49 421,068
2018-08-15 $0.25 $0.25 $0.21 $0.23 $1.86 52,051
2018-08-14 $0.24 $0.28 $0.22 $0.24 $1.88 83,422
2018-08-13 $0.25 $0.28 $0.13 $0.21 $1.64 117,423
2018-08-10 $0.31 $0.32 $0.30 $0.30 $2.43 14,987
2018-08-09 $0.30 $0.33 $0.29 $0.31 $2.44 39,011
2018-08-08 $0.30 $0.31 $0.29 $0.30 $2.40 18,839
2018-08-07 $0.30 $0.32 $0.30 $0.30 $2.43 22,312
2018-08-06 $0.33 $0.33 $0.31 $0.32 $2.53 17,623
2018-08-03 $0.35 $0.35 $0.32 $0.32 $2.56 20,914
2018-08-02 $0.34 $0.36 $0.31 $0.34 $2.70 97,276
2018-08-01 $0.34 $0.36 $0.30 $0.34 $2.68 17,717
2018-07-31 $0.31 $0.37 $0.29 $0.33 $2.64 82,470
2018-07-30 $0.38 $0.38 $0.31 $0.34 $2.72 72,267
2018-07-27 $0.40 $0.40 $0.37 $0.38 $3.05 44,857
2018-07-26 $0.43 $0.44 $0.36 $0.37 $2.96 86,422
2018-07-25 $0.47 $0.47 $0.45 $0.47 $3.72 42,878
2018-07-24 $0.46 $0.47 $0.43 $0.46 $3.72 32,831
2018-07-23 $0.49 $0.49 $0.45 $0.47 $3.77 13,204
2018-07-20 $0.47 $0.48 $0.45 $0.47 $3.76 26,022
2018-07-19 $0.46 $0.49 $0.46 $0.46 $3.70 14,194
2018-07-18 $0.51 $0.51 $0.48 $0.48 $3.81 24,425
2018-07-17 $0.46 $0.52 $0.46 $0.49 $3.92 23,474
2018-07-16 $0.49 $0.52 $0.44 $0.49 $3.95 98,791
2018-07-13 $0.42 $0.50 $0.41 $0.46 $3.66 95,786
2018-07-12 $0.41 $0.58 $0.41 $0.45 $3.60 577,082
2018-07-11 $0.40 $0.42 $0.39 $0.40 $3.21 16,912
2018-07-10 $0.41 $0.41 $0.38 $0.39 $3.13 45,096
2018-07-09 $0.43 $0.43 $0.41 $0.41 $3.26 16,092
2018-07-06 $0.43 $0.45 $0.40 $0.43 $3.44 20,352
2018-07-05 $0.45 $0.45 $0.43 $0.43 $3.44 17,409
2018-07-03 $0.45 $0.48 $0.43 $0.44 $3.51 22,826
2018-07-02 $0.48 $0.48 $0.44 $0.45 $3.60 23,204
2018-06-29 $0.48 $0.48 $0.46 $0.46 $3.70 23,047
2018-06-28 $0.48 $0.48 $0.43 $0.47 $3.78 37,729
2018-06-27 $0.50 $0.50 $0.47 $0.48 $3.83 22,464
2018-06-26 $0.47 $0.50 $0.47 $0.47 $3.78 34,650
2018-06-25 $0.50 $0.50 $0.46 $0.47 $3.76 57,455
2018-06-22 $0.52 $0.52 $0.49 $0.49 $3.92 34,672
2018-06-21 $0.53 $0.53 $0.50 $0.51 $4.08 32,477
2018-06-20 $0.54 $0.54 $0.50 $0.51 $4.09 51,078
2018-06-19 $0.52 $0.55 $0.50 $0.53 $4.26 39,568
2018-06-18 $0.58 $0.58 $0.50 $0.54 $4.28 40,100
2018-06-15 $0.54 $0.58 $0.50 $0.56 $4.47 69,736
2018-06-14 $0.53 $0.57 $0.51 $0.55 $4.40 78,325
2018-06-13 $0.59 $0.60 $0.51 $0.53 $4.23 107,198
2018-06-12 $0.48 $0.60 $0.48 $0.59 $4.72 196,732
2018-06-11 $0.50 $0.53 $0.50 $0.51 $4.10 24,907
2018-06-08 $0.51 $0.55 $0.50 $0.52 $4.12 48,239
2018-06-07 $0.51 $0.53 $0.49 $0.50 $4.01 36,628
2018-06-06 $0.54 $0.54 $0.47 $0.52 $4.12 57,922
2018-06-05 $0.47 $0.60 $0.47 $0.52 $4.17 150,038
2018-06-04 $0.51 $0.51 $0.46 $0.48 $3.87 98,987
2018-06-01 $0.53 $0.57 $0.51 $0.52 $4.12 147,459
2018-05-31 $0.67 $0.69 $0.57 $0.59 $4.75 457,470
2018-05-30 $0.44 $0.67 $0.44 $0.65 $5.17 547,675
2018-05-29 $0.45 $0.48 $0.45 $0.46 $3.66 52,981
2018-05-25 $0.48 $0.49 $0.45 $0.48 $3.87 71,425
2018-05-24 $0.46 $0.49 $0.43 $0.49 $3.90 91,731
2018-05-23 $0.53 $0.53 $0.42 $0.46 $3.68 301,519
2018-05-22 $0.50 $0.73 $0.50 $0.54 $4.32 2,087,040
2018-05-21 $0.38 $0.50 $0.38 $0.49 $3.96 327,007
2018-05-18 $0.37 $0.38 $0.36 $0.38 $3.00 26,180
2018-05-17 $0.37 $0.37 $0.35 $0.37 $2.94 23,165
2018-05-16 $0.36 $0.37 $0.34 $0.36 $2.88 28,464
2018-05-15 $0.37 $0.37 $0.32 $0.36 $2.88 55,986
2018-05-14 $0.38 $0.40 $0.35 $0.35 $2.80 56,189
2018-05-11 $0.34 $0.37 $0.32 $0.36 $2.88 176,876
2018-05-10 $0.48 $0.49 $0.39 $0.40 $3.20 162,029
2018-05-09 $0.53 $0.53 $0.46 $0.47 $3.73 60,522
2018-05-08 $0.50 $0.54 $0.48 $0.50 $4.00 170,546
2018-05-07 $0.46 $0.50 $0.46 $0.48 $3.84 45,586
2018-05-04 $0.47 $0.49 $0.46 $0.47 $3.78 22,803
2018-05-03 $0.48 $0.50 $0.45 $0.47 $3.72 53,250
2018-05-02 $0.49 $0.51 $0.48 $0.48 $3.86 53,047
2018-05-01 $0.46 $0.53 $0.45 $0.49 $3.94 171,968
2018-04-30 $0.49 $0.49 $0.46 $0.46 $3.68 62,600
2018-04-27 $0.45 $0.52 $0.45 $0.49 $3.91 164,405
2018-04-26 $0.45 $0.46 $0.44 $0.45 $3.60 36,580
2018-04-25 $0.48 $0.48 $0.44 $0.45 $3.62 53,121
2018-04-24 $0.51 $0.51 $0.46 $0.47 $3.76 100,574
2018-04-23 $0.53 $0.55 $0.48 $0.50 $4.04 138,682
2018-04-20 $0.54 $0.55 $0.51 $0.53 $4.22 100,271
2018-04-19 $0.60 $0.61 $0.52 $0.55 $4.40 115,063
2018-04-18 $0.60 $0.65 $0.56 $0.57 $4.58 123,563
2018-04-17 $0.54 $0.61 $0.52 $0.60 $4.80 296,482
2018-04-16 $0.62 $0.62 $0.51 $0.53 $4.24 294,411
2018-04-13 $0.65 $0.66 $0.57 $0.62 $4.97 708,879
2018-04-12 $0.90 $1.14 $0.90 $1.10 $8.80 428,676
2018-04-11 $0.94 $0.97 $0.90 $0.91 $7.28 35,507
2018-04-10 $0.91 $0.94 $0.90 $0.94 $7.52 37,946
2018-04-09 $0.94 $0.94 $0.89 $0.89 $7.15 63,737
2018-04-06 $0.91 $0.93 $0.90 $0.91 $7.31 31,030
2018-04-05 $0.98 $1.00 $0.91 $0.92 $7.36 61,231
2018-04-04 $0.91 $0.99 $0.89 $0.98 $7.86 152,068
2018-04-03 $0.94 $0.95 $0.88 $0.89 $7.12 56,863
2018-04-02 $1.00 $1.02 $0.91 $0.94 $7.52 76,837
2018-03-29 $0.99 $1.06 $0.95 $1.00 $8.03 110,113
2018-03-28 $0.97 $1.07 $0.88 $0.99 $7.92 177,580
2018-03-27 $1.11 $1.11 $0.88 $0.95 $7.60 259,294
2018-03-26 $1.31 $1.33 $1.08 $1.09 $8.72 169,194
2018-03-23 $1.77 $1.81 $1.25 $1.29 $10.32 272,831
2018-03-22 $1.86 $1.91 $1.70 $1.75 $14.00 105,061
2018-03-21 $1.98 $1.98 $1.87 $1.91 $15.28 60,610
2018-03-20 $1.97 $2.14 $1.91 $1.97 $15.76 116,281
2018-03-19 $2.28 $2.28 $1.80 $1.87 $14.96 262,802
2018-03-16 $2.24 $2.29 $2.24 $2.26 $18.08 23,213
2018-03-15 $2.27 $2.28 $2.24 $2.24 $17.92 13,298
2018-03-14 $2.31 $2.31 $2.24 $2.28 $18.24 23,725
2018-03-13 $2.31 $2.35 $2.29 $2.32 $18.56 17,951
2018-03-12 $2.30 $2.33 $2.24 $2.32 $18.56 21,134
2018-03-09 $2.24 $2.29 $2.22 $2.29 $18.32 19,988
2018-03-08 $2.30 $2.30 $2.19 $2.21 $17.68 59,229
2018-03-07 $2.30 $2.41 $2.28 $2.34 $18.72 74,173
2018-03-06 $2.26 $2.34 $2.21 $2.32 $18.56 68,375
2018-03-05 $2.20 $2.30 $2.17 $2.23 $17.84 39,591
2018-03-02 $2.19 $2.20 $2.18 $2.20 $17.60 21,153
2018-03-01 $2.22 $2.22 $2.18 $2.19 $17.52 16,006
2018-02-28 $2.19 $2.24 $2.15 $2.19 $17.52 32,215
2018-02-27 $2.22 $2.35 $2.20 $2.22 $17.76 52,026
2018-02-26 $2.25 $2.25 $2.17 $2.20 $17.60 44,128
2018-02-23 $2.25 $2.29 $2.20 $2.25 $18.00 87,500
2018-02-22 $2.28 $2.30 $2.18 $2.22 $17.76 73,435
2018-02-21 $2.80 $2.94 $2.20 $2.25 $18.00 451,627
2018-02-20 $2.30 $2.40 $2.30 $2.34 $18.72 32,445
2018-02-16 $2.21 $2.35 $2.21 $2.33 $18.64 25,492
2018-02-15 $2.23 $2.28 $2.20 $2.23 $17.84 12,956
2018-02-14 $2.18 $2.28 $2.17 $2.24 $17.92 21,268
2018-02-13 $2.18 $2.24 $2.16 $2.18 $17.44 14,704
2018-02-12 $2.17 $2.27 $2.16 $2.22 $17.76 14,682
2018-02-09 $2.22 $2.27 $2.08 $2.17 $17.32 32,036
2018-02-08 $2.31 $2.32 $2.20 $2.22 $17.76 26,338
2018-02-07 $2.35 $2.35 $2.26 $2.32 $18.56 30,092
2018-02-06 $2.29 $2.43 $2.22 $2.33 $18.64 71,710
2018-02-05 $2.32 $2.37 $2.26 $2.29 $18.32 23,823
2018-02-02 $2.38 $2.38 $2.25 $2.36 $18.88 31,855
2018-02-01 $2.24 $2.38 $2.22 $2.32 $18.56 49,546
2018-01-31 $2.36 $2.38 $2.19 $2.26 $18.08 81,054
2018-01-30 $2.38 $2.38 $2.32 $2.33 $18.64 13,861
2018-01-29 $2.46 $2.48 $2.30 $2.40 $19.20 31,834
2018-01-26 $2.53 $2.53 $2.42 $2.44 $19.52 14,610
2018-01-25 $2.61 $2.61 $2.42 $2.54 $20.32 48,608
2018-01-24 $2.31 $2.63 $2.30 $2.57 $20.56 128,705
2018-01-23 $2.38 $2.38 $2.29 $2.29 $18.32 35,844
2018-01-22 $2.40 $2.41 $2.28 $2.38 $19.04 40,483
2018-01-19 $2.44 $2.45 $2.36 $2.37 $18.96 21,072
2018-01-18 $2.31 $2.57 $2.30 $2.44 $19.52 80,186
2018-01-17 $2.42 $2.42 $2.27 $2.33 $18.64 52,574
2018-01-16 $2.49 $2.50 $2.37 $2.39 $19.12 41,077
2018-01-12 $2.68 $2.75 $2.45 $2.51 $20.08 48,426
2018-01-11 $2.65 $2.77 $2.58 $2.69 $21.52 30,372
2018-01-10 $3.00 $3.01 $2.60 $2.68 $21.44 67,201
2018-01-09 $2.80 $3.04 $2.75 $2.95 $23.60 127,429
2018-01-08 $2.68 $2.78 $2.47 $2.71 $21.68 54,175
2018-01-05 $2.71 $2.85 $2.53 $2.62 $20.96 124,873
2018-01-04 $2.60 $2.60 $2.47 $2.50 $20.00 32,822
2018-01-03 $2.70 $2.70 $2.48 $2.60 $20.80 44,254
2018-01-02 $2.60 $2.75 $2.50 $2.70 $21.60 79,302
2017-12-29 $2.47 $2.60 $2.40 $2.46 $19.68 42,553
2017-12-28 $2.34 $2.47 $2.26 $2.43 $19.44 55,015
2017-12-27 $2.38 $2.39 $2.34 $2.35 $18.80 9,753
2017-12-26 $2.35 $2.42 $2.25 $2.37 $18.96 32,063
2017-12-22 $2.40 $2.43 $2.25 $2.35 $18.80 28,528
2017-12-21 $2.32 $2.47 $2.30 $2.41 $19.28 28,884
2017-12-20 $2.37 $2.38 $2.27 $2.32 $18.56 13,908
2017-12-19 $2.40 $2.41 $2.21 $2.35 $18.80 40,109
2017-12-18 $2.78 $2.78 $2.35 $2.44 $19.52 73,099
2017-12-15 $2.36 $2.55 $2.30 $2.47 $19.76 85,287
2017-12-14 $2.20 $2.29 $2.15 $2.27 $18.16 67,538
2017-12-13 $2.19 $2.25 $2.06 $2.19 $17.52 50,093
2017-12-12 $2.34 $2.34 $1.90 $1.91 $15.28 60,727
2017-12-11 $2.31 $2.35 $2.25 $2.34 $18.72 25,238
2017-12-08 $2.43 $2.43 $2.25 $2.32 $18.53 34,681
2017-12-07 $2.42 $2.48 $2.35 $2.42 $19.36 18,309
2017-12-06 $2.23 $2.57 $2.20 $2.45 $19.60 48,505
2017-12-05 $2.40 $2.40 $2.17 $2.24 $17.92 28,539
2017-12-04 $2.56 $2.58 $2.34 $2.35 $18.80 22,623
2017-12-01 $2.63 $2.63 $2.43 $2.48 $19.84 24,214
2017-11-30 $2.63 $2.81 $2.46 $2.62 $20.96 24,541
2017-11-29 $2.66 $2.83 $2.61 $2.67 $21.36 11,309
2017-11-28 $2.95 $2.98 $2.60 $2.72 $21.75 34,867
2017-11-27 $2.89 $2.95 $2.83 $2.90 $23.20 21,109
2017-11-24 $2.94 $2.97 $2.81 $2.91 $23.28 6,650
2017-11-22 $2.92 $2.95 $2.83 $2.94 $23.52 12,749
2017-11-21 $2.86 $2.96 $2.79 $2.88 $23.04 11,347
2017-11-20 $2.90 $3.09 $2.80 $2.86 $22.88 25,947
2017-11-17 $2.75 $2.89 $2.72 $2.85 $22.80 13,143
2017-11-16 $2.70 $2.85 $2.70 $2.78 $22.24 10,669
2017-11-15 $2.70 $2.74 $2.55 $2.66 $21.28 20,518
2017-11-14 $3.02 $3.03 $2.72 $2.77 $22.16 26,871
2017-11-13 $3.02 $3.12 $3.00 $3.03 $24.24 31,095
2017-11-10 $3.15 $3.34 $2.63 $3.05 $24.40 155,879
2017-11-09 $2.83 $3.15 $2.75 $2.98 $23.84 114,797
2017-11-08 $2.70 $2.78 $2.63 $2.76 $22.08 25,251
2017-11-07 $2.69 $2.71 $2.59 $2.62 $20.96 21,159
2017-11-06 $2.71 $2.84 $2.56 $2.71 $21.68 36,759
2017-11-03 $2.85 $2.92 $2.55 $2.71 $21.68 62,059
2017-11-02 $2.48 $2.80 $2.46 $2.75 $22.00 86,220
2017-11-01 $2.51 $2.62 $2.44 $2.48 $19.84 39,087
2017-10-31 $2.36 $2.64 $2.30 $2.48 $19.84 133,615
2017-10-30 $2.37 $2.48 $2.30 $2.41 $19.28 70,763
2017-10-27 $2.30 $2.38 $2.23 $2.27 $18.16 37,363
2017-10-26 $2.27 $2.57 $2.26 $2.31 $18.48 85,744
2017-10-25 $2.30 $2.32 $2.28 $2.28 $18.24 12,563
2017-10-24 $2.34 $2.35 $2.27 $2.29 $18.32 12,730
2017-10-23 $2.33 $2.37 $2.26 $2.34 $18.72 21,318
2017-10-20 $2.34 $2.43 $2.24 $2.35 $18.80 47,352
2017-10-19 $2.40 $2.40 $2.33 $2.37 $18.96 12,410
2017-10-18 $2.32 $2.52 $2.26 $2.41 $19.28 42,140
2017-10-17 $2.24 $2.52 $2.21 $2.35 $18.80 60,081
2017-10-16 $2.36 $2.43 $2.20 $2.26 $18.08 30,276
2017-10-13 $2.49 $2.56 $2.25 $2.36 $18.88 45,451
2017-10-12 $2.71 $2.75 $2.40 $2.51 $20.08 68,203
2017-10-11 $3.08 $3.13 $2.68 $2.80 $22.40 86,761
2017-10-10 $3.17 $3.17 $2.65 $2.82 $22.56 106,056
2017-10-09 $2.75 $3.95 $2.74 $2.89 $23.12 876,130
2017-10-06 $2.25 $2.65 $2.25 $2.52 $20.16 102,932
2017-10-05 $2.20 $2.36 $2.18 $2.25 $18.00 26,663
2017-10-04 $2.24 $2.32 $2.16 $2.24 $17.92 27,759
2017-10-03 $2.45 $2.51 $2.21 $2.24 $17.92 60,859
2017-10-02 $2.20 $2.35 $2.13 $2.23 $17.84 30,106
2017-09-29 $2.29 $2.65 $2.15 $2.21 $17.68 72,170
2017-09-28 $2.96 $2.96 $2.13 $2.25 $18.00 75,718
2017-09-27 $3.20 $3.20 $2.95 $2.96 $23.68 32,241
2017-09-26 $3.25 $3.38 $3.13 $3.23 $25.84 6,932
2017-09-25 $3.36 $3.43 $3.24 $3.29 $26.32 11,070
2017-09-22 $3.56 $3.62 $3.22 $3.44 $27.52 21,871
2017-09-21 $3.60 $3.75 $3.53 $3.59 $28.72 16,571
2017-09-20 $3.36 $3.63 $3.35 $3.52 $28.16 10,479
2017-09-19 $3.55 $3.70 $3.36 $3.40 $27.20 17,693
2017-09-18 $3.69 $3.80 $3.46 $3.55 $28.40 12,098
2017-09-15 $3.77 $3.89 $3.66 $3.69 $29.52 12,418
2017-09-14 $3.90 $4.08 $3.70 $3.74 $29.92 10,596
2017-09-13 $4.26 $4.26 $3.75 $3.86 $30.88 14,279
2017-09-12 $4.44 $4.53 $4.10 $4.29 $34.32 11,725
2017-09-11 $4.56 $4.66 $4.45 $4.50 $36.00 4,073
2017-09-08 $4.63 $4.65 $4.51 $4.56 $36.48 1,980
2017-09-07 $4.60 $4.80 $4.50 $4.51 $36.08 12,163
2017-09-06 $4.40 $4.75 $4.40 $4.55 $36.40 10,738
2017-09-05 $4.34 $4.78 $4.22 $4.47 $35.76 15,890
2017-09-01 $4.31 $4.59 $4.09 $4.39 $35.12 10,293
2017-08-31 $4.30 $4.34 $4.14 $4.24 $33.92 7,096
2017-08-30 $4.15 $4.34 $4.15 $4.20 $33.60 5,171
2017-08-29 $4.10 $4.24 $4.10 $4.19 $33.52 6,036
2017-08-28 $4.24 $4.24 $4.05 $4.13 $33.04 7,267
2017-08-25 $3.92 $4.24 $3.90 $4.15 $33.20 11,664
2017-08-24 $3.74 $3.98 $3.56 $3.98 $31.84 6,610
2017-08-23 $3.96 $3.96 $3.80 $3.81 $30.44 6,885
2017-08-22 $3.56 $3.95 $3.55 $3.90 $31.20 14,952
2017-08-21 $3.56 $3.70 $3.56 $3.57 $28.56 7,618
2017-08-18 $3.82 $3.82 $3.35 $3.55 $28.40 16,959
2017-08-17 $3.87 $3.94 $3.72 $3.82 $30.56 8,484
2017-08-16 $4.03 $4.31 $3.81 $3.87 $30.96 20,929
2017-08-15 $4.62 $4.65 $3.95 $4.01 $32.08 20,764
2017-08-14 $4.43 $4.70 $4.21 $4.42 $35.36 28,332
2017-08-11 $5.00 $5.00 $4.27 $4.33 $34.64 12,781
2017-08-10 $4.86 $4.88 $4.16 $4.70 $37.60 16,611
2017-08-09 $5.00 $5.00 $4.74 $4.86 $38.88 5,731
2017-08-08 $5.18 $5.22 $4.81 $4.81 $38.48 20,315
2017-08-07 $4.85 $5.22 $4.80 $5.22 $41.76 17,104
2017-08-04 $5.07 $5.07 $4.79 $4.85 $38.80 14,424
2017-08-03 $5.03 $5.07 $4.80 $5.00 $40.00 10,183
2017-08-02 $5.31 $5.36 $4.79 $5.08 $40.64 29,644
2017-08-01 $5.06 $5.30 $4.90 $5.30 $42.40 28,822
2017-07-31 $5.00 $5.49 $4.82 $5.10 $40.80 64,377
2017-07-28 $4.60 $5.25 $4.60 $5.01 $40.05 66,967
2017-07-27 $4.76 $5.09 $4.45 $4.64 $37.12 60,543
2017-07-26 $4.34 $4.73 $4.34 $4.66 $37.28 13,705
2017-07-25 $4.34 $4.55 $4.30 $4.35 $34.80 10,255
2017-07-24 $4.30 $4.60 $3.92 $4.37 $34.96 11,875
2017-07-21 $4.35 $5.50 $3.85 $4.59 $36.72 127,677
2017-07-20 $4.40 $4.69 $4.21 $4.36 $34.88 40,145
2017-07-19 $3.87 $4.43 $3.64 $4.17 $33.36 39,051
2017-07-18 $3.89 $4.24 $3.86 $3.90 $31.20 41,716
2017-07-17 $4.45 $4.45 $3.91 $3.93 $31.44 74,972
2017-07-14 $4.70 $6.60 $4.05 $4.56 $36.48 623,712
2017-07-13 $3.08 $5.25 $2.80 $4.91 $39.28 116,462
2017-07-12 $3.25 $3.70 $2.44 $2.97 $23.76 39,212
2017-07-11 $0.17 $0.17 $0.13 $0.13 $26.16 44,223
2017-07-10 $0.16 $0.16 $0.15 $0.16 $31.40 13,289
2017-07-07 $0.17 $0.17 $0.16 $0.16 $32.02 10,405
2017-07-06 $0.18 $0.18 $0.16 $0.17 $33.58 24,779
2017-07-05 $0.20 $0.20 $0.17 $0.18 $35.96 22,123
2017-07-03 $0.19 $0.19 $0.19 $0.19 $37.94 11,611
2017-06-30 $0.20 $0.20 $0.19 $0.19 $38.60 21,124
2017-06-29 $0.21 $0.22 $0.19 $0.20 $41.00 52,294
2017-06-28 $0.25 $0.29 $0.21 $0.22 $44.21 137,399
2017-06-27 $0.19 $0.20 $0.18 $0.19 $38.32 43,194
2017-06-26 $0.19 $0.22 $0.19 $0.20 $39.70 69,354
2017-06-23 $0.25 $0.25 $0.17 $0.17 $34.20 112,952
2017-06-22 $0.20 $0.29 $0.19 $0.26 $51.20 301,086
2017-06-21 $0.16 $0.18 $0.15 $0.16 $32.36 47,520
2017-06-20 $0.13 $0.18 $0.12 $0.15 $30.42 89,873
2017-06-19 $0.13 $0.13 $0.13 $0.13 $25.12 4,684
2017-06-16 $0.13 $0.13 $0.13 $0.13 $26.00 5,784
2017-06-15 $0.13 $0.13 $0.12 $0.13 $25.70 6,988
2017-06-14 $0.14 $0.15 $0.13 $0.13 $25.90 21,872
2017-06-13 $0.13 $0.13 $0.12 $0.12 $24.68 4,767
2017-06-12 $0.12 $0.13 $0.12 $0.12 $24.60 5,788
2017-06-09 $0.12 $0.13 $0.12 $0.12 $24.60 17,070
2017-06-08 $0.13 $0.13 $0.12 $0.12 $24.60 11,668
2017-06-07 $0.13 $0.13 $0.12 $0.13 $25.46 10,020
2017-06-06 $0.14 $0.14 $0.12 $0.12 $24.72 13,747
2017-06-05 $0.13 $0.15 $0.12 $0.14 $27.00 35,401
2017-06-02 $0.13 $0.13 $0.11 $0.12 $24.40 14,261
2017-06-01 $0.12 $0.13 $0.11 $0.11 $22.42 19,083
2017-05-31 $0.12 $0.14 $0.11 $0.12 $24.70 21,364
2017-05-30 $0.17 $0.17 $0.13 $0.14 $27.20 18,184
2017-05-26 $0.18 $0.18 $0.15 $0.15 $30.02 26,329
2017-05-25 $0.17 $0.17 $0.17 $0.17 $34.60 3,718
2017-05-24 $0.18 $0.18 $0.17 $0.17 $34.46 6,996
2017-05-23 $0.18 $0.18 $0.17 $0.17 $34.40 5,398
2017-05-22 $0.19 $0.19 $0.18 $0.18 $35.54 2,909
2017-05-19 $0.18 $0.20 $0.17 $0.17 $34.60 15,286
2017-05-18 $0.17 $0.19 $0.17 $0.18 $35.20 12,883
2017-05-17 $0.18 $0.18 $0.16 $0.17 $33.00 11,462
2017-05-16 $0.18 $0.19 $0.17 $0.18 $35.00 18,200
2017-05-15 $0.21 $0.21 $0.18 $0.18 $36.10 13,278
2017-05-12 $0.25 $0.28 $0.18 $0.20 $40.60 591
2017-05-11 $0.20 $0.24 $0.19 $0.23 $45.78 34,486
2017-05-10 $0.19 $0.20 $0.18 $0.19 $38.60 8,112
2017-05-09 $0.18 $0.20 $0.18 $0.19 $37.00 7,207
2017-05-08 $0.18 $0.18 $0.18 $0.18 $35.20 3,303
2017-05-05 $0.18 $0.18 $0.18 $0.18 $36.20 4,935
2017-05-04 $0.19 $0.21 $0.18 $0.18 $36.86 12,983
2017-05-03 $0.18 $0.18 $0.18 $0.18 $36.00 3,050
2017-05-02 $0.19 $0.19 $0.17 $0.18 $36.58 5,620
2017-05-01 $0.19 $0.19 $0.17 $0.18 $35.74 4,936
2017-04-28 $0.20 $0.20 $0.18 $0.19 $37.20 6,951
2017-04-27 $0.19 $0.19 $0.18 $0.19 $38.40 9,689
2017-04-26 $0.18 $0.19 $0.16 $0.18 $36.60 12,050
2017-04-25 $0.19 $0.19 $0.16 $0.18 $35.90 11,720
2017-04-24 $0.20 $0.20 $0.19 $0.19 $37.98 5,567
2017-04-21 $0.20 $0.20 $0.19 $0.19 $38.60 3,599
2017-04-20 $0.20 $0.20 $0.19 $0.20 $39.00 6,151
2017-04-19 $0.20 $0.20 $0.19 $0.19 $38.00 7,960
2017-04-18 $0.20 $0.20 $0.19 $0.19 $38.76 6,277
2017-04-17 $0.20 $0.21 $0.20 $0.20 $39.60 9,835
2017-04-13 $0.20 $0.21 $0.19 $0.20 $39.94 11,356
2017-04-12 $0.20 $0.21 $0.20 $0.20 $40.60 6,749
2017-04-11 $0.22 $0.22 $0.21 $0.21 $41.66 9,228
2017-04-10 $0.22 $0.22 $0.21 $0.22 $43.00 15,125
2017-04-07 $0.22 $0.22 $0.20 $0.21 $41.80 14,941
2017-04-06 $0.19 $0.20 $0.19 $0.20 $40.02 9,291
2017-04-05 $0.20 $0.21 $0.18 $0.19 $38.12 20,797
2017-04-04 $0.22 $0.23 $0.20 $0.21 $41.00 19,302
2017-04-03 $0.23 $0.23 $0.21 $0.22 $43.42 13,985
2017-03-31 $0.25 $0.25 $0.21 $0.22 $43.28 31,154
2017-03-30 $0.26 $0.28 $0.23 $0.25 $49.14 47,982
2017-03-29 $0.23 $0.25 $0.22 $0.22 $44.20 12,301
2017-03-28 $0.22 $0.23 $0.21 $0.22 $43.50 13,935
2017-03-27 $0.23 $0.23 $0.20 $0.21 $42.72 13,468
2017-03-24 $0.30 $0.30 $0.20 $0.22 $44.40 35,712
2017-03-23 $0.28 $0.31 $0.28 $0.29 $57.92 4,504
2017-03-22 $0.31 $0.31 $0.28 $0.28 $56.04 6,323
2017-03-21 $0.31 $0.31 $0.29 $0.30 $59.80 4,248
2017-03-20 $0.32 $0.33 $0.30 $0.30 $60.00 6,328
2017-03-17 $0.30 $0.32 $0.30 $0.31 $62.38 7,025
2017-03-16 $0.31 $0.32 $0.30 $0.30 $59.62 4,329
2017-03-15 $0.31 $0.34 $0.29 $0.29 $58.52 15,365
2017-03-14 $0.29 $0.31 $0.28 $0.30 $59.30 4,245
2017-03-13 $0.29 $0.29 $0.28 $0.29 $57.00 1,635
2017-03-10 $0.28 $0.29 $0.28 $0.28 $56.00 1,150
2017-03-09 $0.29 $0.29 $0.28 $0.28 $56.00 1,811
2017-03-08 $0.28 $0.29 $0.28 $0.28 $56.18 2,999
2017-03-07 $0.28 $0.29 $0.28 $0.28 $56.48 3,711
2017-03-06 $0.28 $0.29 $0.28 $0.28 $56.94 6,306
2017-03-03 $0.29 $0.30 $0.28 $0.30 $59.20 3,931
2017-03-02 $0.30 $0.31 $0.29 $0.29 $58.20 3,368
2017-03-01 $0.30 $0.32 $0.29 $0.31 $61.82 2,146
2017-02-28 $0.33 $0.33 $0.28 $0.30 $59.52 6,100
2017-02-27 $0.34 $0.34 $0.32 $0.32 $64.50 1,547
2017-02-24 $0.32 $0.35 $0.31 $0.32 $64.00 5,992
2017-02-23 $0.33 $0.35 $0.32 $0.32 $64.78 4,000
2017-02-22 $0.33 $0.33 $0.32 $0.32 $64.00 1,923
2017-02-21 $0.31 $0.33 $0.31 $0.33 $65.00 2,872
2017-02-17 $0.33 $0.33 $0.31 $0.31 $62.00 2,802
2017-02-16 $0.31 $0.32 $0.31 $0.32 $63.10 3,113
2017-02-15 $0.31 $0.31 $0.30 $0.30 $60.02 2,315
2017-02-14 $0.31 $0.31 $0.29 $0.30 $60.02 2,452
2017-02-13 $0.32 $0.32 $0.29 $0.30 $59.98 4,222
2017-02-10 $0.27 $0.30 $0.27 $0.29 $57.80 2,670
2017-02-09 $0.29 $0.31 $0.26 $0.28 $56.40 5,916
2017-02-08 $0.31 $0.31 $0.28 $0.29 $57.48 4,701
2017-02-07 $0.30 $0.31 $0.28 $0.31 $61.90 6,127
2017-02-06 $0.32 $0.34 $0.30 $0.31 $62.00 5,594
2017-02-03 $0.33 $0.34 $0.32 $0.32 $64.84 4,209
2017-02-02 $0.33 $0.34 $0.32 $0.34 $67.56 5,512
2017-02-01 $0.34 $0.36 $0.33 $0.35 $69.80 6,073
2017-01-31 $0.39 $0.39 $0.31 $0.32 $64.40 11,293
2017-01-30 $0.38 $0.43 $0.36 $0.37 $74.06 15,020
2017-01-27 $0.36 $0.36 $0.33 $0.35 $70.02 8,882
2017-01-26 $0.34 $0.39 $0.33 $0.36 $72.26 17,854
2017-01-25 $0.34 $0.34 $0.32 $0.34 $67.80 2,633
2017-01-24 $0.31 $0.33 $0.31 $0.33 $65.80 5,292
2017-01-23 $0.37 $0.37 $0.31 $0.33 $65.58 5,058
2017-01-20 $0.35 $0.38 $0.33 $0.35 $69.42 16,787
2017-01-19 $0.46 $0.56 $0.36 $0.37 $73.00 103,412
2017-01-18 $0.32 $0.33 $0.30 $0.30 $60.00 6,053
2017-01-17 $0.30 $0.33 $0.28 $0.32 $63.40 9,452
2017-01-13 $0.31 $0.31 $0.29 $0.29 $58.98 4,416
2017-01-12 $0.29 $0.34 $0.28 $0.29 $58.00 18,221
2017-01-11 $0.29 $0.29 $0.28 $0.29 $57.78 3,689
2017-01-10 $0.29 $0.30 $0.28 $0.29 $57.22 6,337
2017-01-09 $0.30 $0.32 $0.28 $0.29 $58.26 12,210
2017-01-06 $0.29 $0.36 $0.28 $0.29 $57.60 40,010
2017-01-05 $0.28 $0.29 $0.26 $0.27 $54.00 5,084
2017-01-04 $0.30 $0.30 $0.27 $0.28 $56.22 8,566
2017-01-03 $0.31 $0.32 $0.28 $0.29 $57.56 11,465
2016-12-30 $0.35 $0.35 $0.30 $0.30 $60.00 15,344
2016-12-29 $0.32 $0.39 $0.31 $0.33 $66.20 42,878
2016-12-28 $0.26 $0.34 $0.25 $0.29 $58.02 33,447
2016-12-27 $0.31 $0.31 $0.25 $0.26 $51.96 12,774
2016-12-23 $0.36 $0.36 $0.29 $0.31 $61.90 18,845
2016-12-22 $0.41 $0.42 $0.31 $0.36 $71.20 66,888
2016-12-21 $0.21 $0.44 $0.20 $0.36 $72.00 135,748
2016-12-20 $0.29 $0.29 $0.18 $0.20 $40.00 39,425
2016-12-19 $0.37 $0.42 $0.23 $0.26 $52.00 23,693
2016-12-16 $0.36 $0.44 $0.35 $0.36 $72.20 5,295
2016-12-15 $0.40 $0.44 $0.32 $0.33 $66.00 5,362
2016-12-14 $0.48 $0.48 $0.38 $0.40 $80.00 6,888
2016-12-13 $0.51 $0.52 $0.46 $0.48 $95.86 1,717
2016-12-12 $0.50 $0.55 $0.49 $0.51 $102.00 2,454
2016-12-09 $0.66 $0.66 $0.50 $0.50 $99.92 7,430
2016-12-08 $0.60 $0.70 $0.58 $0.66 $132.00 1,628
2016-12-07 $0.56 $0.59 $0.55 $0.57 $114.64 1,208
2016-12-06 $0.56 $0.61 $0.55 $0.55 $110.20 1,407
2016-12-05 $0.60 $0.69 $0.59 $0.60 $120.00 1,989
2016-12-02 $0.77 $0.79 $0.60 $0.60 $119.00 1,582
2016-12-01 $0.80 $0.85 $0.74 $0.78 $156.00 1,080
2016-11-30 $0.89 $0.92 $0.80 $0.80 $160.00 1,788
2016-11-29 $0.81 $0.88 $0.76 $0.84 $168.00 3,116
2016-11-28 $0.70 $0.82 $0.70 $0.81 $162.82 2,324
2016-11-25 $0.62 $0.71 $0.60 $0.70 $140.00 1,549
2016-11-23 $0.65 $0.65 $0.59 $0.62 $124.00 1,563
2016-11-22 $0.59 $0.70 $0.59 $0.62 $124.02 1,330
2016-11-21 $0.57 $0.64 $0.52 $0.58 $116.00 1,575
2016-11-18 $0.57 $0.57 $0.53 $0.55 $109.82 897
2016-11-17 $0.57 $0.59 $0.51 $0.53 $106.00 707
2016-11-16 $0.56 $0.60 $0.55 $0.57 $113.62 1,450
2016-11-15 $0.64 $0.66 $0.55 $0.59 $118.12 3,637
2016-11-14 $0.61 $0.71 $0.60 $0.67 $134.38 2,208
2016-11-11 $0.55 $0.63 $0.55 $0.61 $122.00 938
2016-11-10 $0.62 $0.62 $0.55 $0.57 $114.00 960
2016-11-09 $0.52 $0.64 $0.52 $0.59 $118.00 1,384
2016-11-08 $0.52 $0.60 $0.51 $0.56 $112.00 788
2016-11-07 $0.46 $0.56 $0.46 $0.56 $112.00 2,417
2016-11-04 $0.42 $0.50 $0.42 $0.46 $91.80 1,477
2016-11-03 $0.45 $0.50 $0.42 $0.44 $88.22 317
2016-11-02 $0.50 $0.50 $0.45 $0.47 $94.00 1,619
2016-11-01 $0.54 $0.58 $0.49 $0.50 $99.86 1,335
2016-10-31 $0.64 $0.66 $0.54 $0.58 $116.00 2,459
2016-10-28 $0.65 $0.66 $0.54 $0.66 $131.60 2,514
2016-10-27 $0.64 $0.68 $0.63 $0.63 $126.00 918
2016-10-26 $0.56 $0.67 $0.55 $0.62 $124.02 2,210
2016-10-25 $0.53 $0.67 $0.53 $0.61 $121.50 4,725
2016-10-24 $0.54 $0.56 $0.50 $0.55 $110.00 594
2016-10-21 $0.50 $0.54 $0.50 $0.53 $106.00 1,027
2016-10-20 $0.50 $0.54 $0.50 $0.50 $100.00 393
2016-10-19 $0.53 $0.54 $0.51 $0.52 $104.00 236
2016-10-18 $0.50 $0.55 $0.50 $0.53 $106.00 624
2016-10-17 $0.55 $0.58 $0.54 $0.54 $107.00 728
2016-10-14 $0.55 $0.55 $0.50 $0.54 $108.00 1,087
2016-10-13 $0.46 $0.55 $0.46 $0.54 $108.38 1,660
2016-10-12 $0.51 $0.51 $0.45 $0.49 $98.04 1,070
2016-10-11 $0.50 $0.54 $0.45 $0.46 $92.60 2,254
2016-10-10 $0.55 $0.55 $0.50 $0.52 $103.32 397
2016-10-07 $0.50 $0.55 $0.50 $0.52 $104.00 523
2016-10-06 $0.54 $0.58 $0.49 $0.53 $106.12 1,055
2016-10-05 $0.55 $0.58 $0.54 $0.55 $110.86 1,194
2016-10-04 $0.46 $0.58 $0.46 $0.57 $114.00 2,700
2016-10-03 $0.46 $0.55 $0.45 $0.49 $98.00 1,959
2016-09-30 $0.46 $0.50 $0.46 $0.47 $94.22 1,190
2016-09-29 $0.54 $0.54 $0.46 $0.49 $98.00 651
2016-09-28 $0.53 $0.53 $0.50 $0.51 $102.00 816
2016-09-27 $0.44 $0.55 $0.44 $0.50 $100.00 2,043
2016-09-26 $0.43 $0.47 $0.40 $0.47 $93.00 3,449
2016-09-23 $0.50 $0.50 $0.45 $0.45 $90.20 2,790
2016-09-22 $0.52 $0.53 $0.45 $0.50 $100.02 6,474
2016-09-21 $0.60 $0.60 $0.51 $0.53 $106.00 1,458
2016-09-20 $0.57 $0.60 $0.50 $0.55 $109.68 1,809
2016-09-19 $0.61 $0.62 $0.58 $0.58 $116.02 938
2016-09-16 $0.62 $0.64 $0.57 $0.60 $119.98 1,265
2016-09-15 $0.63 $0.63 $0.58 $0.62 $124.00 1,589
2016-09-14 $0.68 $0.71 $0.61 $0.63 $125.56 2,920
2016-09-13 $0.58 $0.84 $0.57 $0.63 $126.08 12,139
2016-09-12 $0.63 $0.63 $0.58 $0.60 $119.56 644
2016-09-09 $0.63 $0.63 $0.58 $0.63 $126.00 2,639
2016-09-08 $0.59 $0.62 $0.59 $0.61 $121.68 990
2016-09-07 $0.65 $0.67 $0.58 $0.61 $122.00 2,480
2016-09-06 $0.64 $0.67 $0.61 $0.66 $132.28 991
2016-09-02 $0.65 $0.65 $0.61 $0.63 $126.00 933
2016-09-01 $0.62 $0.68 $0.61 $0.63 $126.00 645
2016-08-31 $0.64 $0.66 $0.62 $0.63 $126.00 587
2016-08-30 $0.69 $0.69 $0.65 $0.66 $131.56 643
2016-08-29 $0.63 $0.69 $0.63 $0.68 $136.24 857
2016-08-26 $0.66 $0.66 $0.62 $0.63 $126.80 494
2016-08-25 $0.66 $0.68 $0.63 $0.64 $128.00 1,249
2016-08-24 $0.68 $0.70 $0.65 $0.69 $138.00 1,091
2016-08-23 $0.75 $0.77 $0.70 $0.71 $142.62 658
2016-08-22 $0.75 $0.79 $0.73 $0.76 $152.00 1,328
2016-08-19 $0.69 $0.75 $0.68 $0.75 $150.00 2,229
2016-08-18 $0.68 $0.70 $0.67 $0.70 $140.00 1,230
2016-08-17 $0.69 $0.69 $0.66 $0.68 $136.00 1,155
2016-08-16 $0.71 $0.71 $0.62 $0.66 $132.20 2,408
2016-08-15 $0.71 $0.75 $0.67 $0.67 $134.00 1,053
2016-08-12 $0.75 $0.77 $0.65 $0.70 $140.00 3,262
2016-08-11 $0.82 $0.83 $0.77 $0.82 $163.58 1,202
2016-08-10 $0.88 $0.91 $0.74 $0.77 $154.40 1,262
2016-08-09 $0.92 $0.93 $0.84 $0.87 $173.10 775
2016-08-08 $0.93 $0.93 $0.85 $0.91 $181.42 1,680
2016-08-05 $0.83 $0.91 $0.82 $0.91 $181.00 1,490
2016-08-04 $0.77 $0.83 $0.75 $0.83 $165.98 642
2016-08-03 $0.75 $0.84 $0.74 $0.81 $162.80 728
2016-08-02 $0.79 $0.84 $0.74 $0.76 $152.00 1,177
2016-08-01 $0.82 $0.85 $0.79 $0.82 $164.00 1,020
2016-07-29 $0.80 $0.84 $0.73 $0.82 $164.00 2,842
2016-07-28 $0.75 $0.80 $0.75 $0.77 $154.02 571
2016-07-27 $0.82 $0.85 $0.76 $0.77 $154.00 1,220
2016-07-26 $0.87 $0.89 $0.82 $0.82 $163.02 425
2016-07-25 $0.87 $0.89 $0.83 $0.85 $170.00 354
2016-07-22 $0.91 $0.93 $0.87 $0.88 $176.00 771
2016-07-21 $0.87 $0.93 $0.87 $0.92 $184.02 1,045
2016-07-20 $0.89 $0.89 $0.85 $0.87 $174.02 543
2016-07-19 $0.82 $0.89 $0.82 $0.86 $172.00 666
2016-07-18 $0.87 $0.89 $0.84 $0.85 $170.00 419
2016-07-15 $0.84 $0.87 $0.84 $0.86 $172.02 334
2016-07-14 $0.84 $0.88 $0.80 $0.87 $174.00 759
2016-07-13 $0.87 $0.88 $0.82 $0.85 $170.00 847
2016-07-12 $0.91 $0.95 $0.90 $0.90 $180.00 1,119
2016-07-11 $0.86 $0.91 $0.86 $0.91 $181.98 579
2016-07-08 $0.82 $0.89 $0.80 $0.86 $172.00 916
2016-07-07 $0.87 $0.87 $0.80 $0.83 $166.14 765
2016-07-06 $0.89 $0.91 $0.81 $0.86 $172.00 1,526
2016-07-05 $0.81 $0.93 $0.81 $0.87 $174.00 1,837
2016-07-01 $0.80 $0.83 $0.76 $0.80 $160.00 852
2016-06-30 $0.76 $0.82 $0.70 $0.80 $160.00 697
2016-06-29 $0.72 $0.76 $0.70 $0.75 $149.00 1,315
2016-06-28 $0.73 $0.77 $0.71 $0.71 $141.60 531
2016-06-27 $0.76 $0.77 $0.68 $0.72 $143.60 1,741
2016-06-24 $0.75 $0.79 $0.75 $0.77 $154.98 840
2016-06-23 $0.77 $0.82 $0.70 $0.81 $162.02 1,804
2016-06-22 $0.80 $0.82 $0.66 $0.73 $146.00 5,705
2016-06-21 $0.84 $0.84 $0.77 $0.80 $160.02 2,297
2016-06-20 $0.91 $0.91 $0.79 $0.84 $168.00 3,124
2016-06-17 $1.02 $1.04 $0.90 $0.93 $186.00 2,238
2016-06-16 $1.01 $1.05 $1.01 $1.02 $204.00 289
2016-06-15 $1.07 $1.07 $1.00 $1.04 $208.00 369
2016-06-14 $1.07 $1.07 $1.02 $1.05 $209.98 224
2016-06-13 $1.05 $1.08 $1.05 $1.06 $211.00 213
2016-06-10 $1.09 $1.09 $1.05 $1.06 $212.02 399
2016-06-09 $1.04 $1.11 $1.04 $1.10 $220.00 990
2016-06-08 $1.06 $1.09 $1.04 $1.07 $213.98 422
2016-06-07 $1.04 $1.06 $1.03 $1.05 $210.34 606
2016-06-06 $1.00 $1.04 $1.00 $1.01 $202.00 528
2016-06-03 $1.01 $1.05 $1.00 $1.00 $200.00 463
2016-06-02 $1.06 $1.07 $1.00 $1.03 $206.02 582
2016-06-01 $1.00 $1.07 $1.00 $1.05 $210.00 1,048
2016-05-31 $1.05 $1.05 $1.01 $1.02 $203.98 652
2016-05-27 $1.07 $1.10 $1.00 $1.05 $210.00 1,524
2016-05-26 $1.11 $1.13 $1.08 $1.08 $216.76 254
2016-05-25 $1.07 $1.12 $1.06 $1.11 $222.00 413
2016-05-24 $1.11 $1.13 $1.05 $1.06 $212.00 963
2016-05-23 $1.11 $1.13 $1.04 $1.10 $220.00 520
2016-05-20 $1.15 $1.15 $1.02 $1.02 $204.00 2,720
2016-05-19 $1.27 $1.32 $1.12 $1.16 $232.00 1,586
2016-05-18 $1.21 $1.33 $1.20 $1.30 $260.00 6,409
2016-05-17 $1.20 $1.22 $1.19 $1.21 $242.00 915
2016-05-16 $1.17 $1.21 $1.16 $1.20 $240.00 642
2016-05-13 $1.19 $1.20 $1.10 $1.18 $236.02 2,102
2016-05-12 $1.13 $1.22 $1.13 $1.19 $238.00 1,390
2016-05-11 $1.15 $1.19 $1.12 $1.14 $228.00 691
2016-05-10 $1.16 $1.18 $1.11 $1.18 $236.00 415
2016-05-09 $1.15 $1.19 $1.10 $1.15 $230.02 1,038
2016-05-06 $1.16 $1.20 $1.14 $1.14 $228.00 536
2016-05-05 $1.22 $1.22 $1.16 $1.16 $232.00 541
2016-05-04 $1.19 $1.23 $1.15 $1.23 $246.00 707
2016-05-03 $1.17 $1.24 $1.14 $1.23 $246.00 690
2016-05-02 $1.16 $1.20 $1.14 $1.18 $236.00 860
2016-04-29 $1.26 $1.26 $1.15 $1.15 $230.00 1,800
2016-04-28 $1.24 $1.28 $1.24 $1.25 $250.00 716
2016-04-27 $1.25 $1.29 $1.20 $1.28 $256.00 905
2016-04-26 $1.18 $1.25 $1.18 $1.24 $248.00 1,195
2016-04-25 $1.18 $1.21 $1.16 $1.17 $234.00 428
2016-04-22 $1.19 $1.22 $1.13 $1.19 $238.00 1,133
2016-04-21 $1.20 $1.24 $1.15 $1.22 $244.00 853
2016-04-20 $1.25 $1.25 $1.15 $1.18 $235.60 966
2016-04-19 $1.29 $1.29 $1.20 $1.24 $248.00 985
2016-04-18 $1.25 $1.32 $1.25 $1.27 $254.00 1,522
2016-04-15 $1.20 $1.32 $1.17 $1.29 $258.00 2,475
2016-04-14 $1.19 $1.20 $1.16 $1.19 $238.00 1,369
2016-04-13 $1.23 $1.28 $1.16 $1.19 $238.00 996
2016-04-12 $1.30 $1.30 $1.23 $1.25 $250.00 1,096
2016-04-11 $1.30 $1.38 $1.26 $1.30 $260.00 1,572
2016-04-08 $1.35 $1.38 $1.25 $1.32 $263.98 1,460
2016-04-07 $1.27 $1.37 $1.26 $1.34 $268.00 2,172
2016-04-06 $1.05 $1.28 $1.05 $1.21 $242.00 2,293
2016-04-05 $1.10 $1.12 $0.98 $1.05 $210.00 3,164
2016-04-04 $1.23 $1.23 $1.09 $1.11 $222.00 2,550
2016-04-01 $1.25 $1.29 $1.20 $1.23 $245.46 1,042
2016-03-31 $1.40 $1.40 $1.16 $1.24 $248.00 2,435
2016-03-30 $1.40 $1.42 $1.25 $1.29 $258.00 3,184
2016-03-29 $1.32 $1.37 $1.16 $1.36 $272.00 2,792
2016-03-28 $1.40 $1.43 $1.32 $1.33 $266.00 646
2016-03-24 $1.33 $1.45 $1.33 $1.42 $284.18 837
2016-03-23 $1.40 $1.43 $1.33 $1.33 $266.00 678
2016-03-22 $1.39 $1.45 $1.35 $1.41 $282.00 1,166
2016-03-21 $1.40 $1.45 $1.33 $1.39 $278.00 872
2016-03-18 $1.41 $1.46 $1.35 $1.39 $278.00 1,312
2016-03-17 $1.35 $1.45 $1.33 $1.39 $278.00 778
2016-03-16 $1.35 $1.38 $1.31 $1.33 $266.00 584
2016-03-15 $1.41 $1.43 $1.33 $1.34 $268.00 1,517
2016-03-14 $1.44 $1.55 $1.37 $1.44 $288.00 1,518
2016-03-11 $1.43 $1.45 $1.37 $1.43 $286.00 537
2016-03-10 $1.44 $1.45 $1.34 $1.40 $279.94 1,224
2016-03-09 $1.32 $1.48 $1.32 $1.41 $282.00 1,965
2016-03-08 $1.39 $1.48 $1.30 $1.32 $264.00 2,071
2016-03-07 $1.54 $1.57 $1.38 $1.38 $276.00 3,010
2016-03-04 $1.63 $1.73 $1.52 $1.55 $310.00 2,154
2016-03-03 $1.69 $1.69 $1.55 $1.62 $324.00 1,391
2016-03-02 $1.97 $1.97 $1.63 $1.72 $344.00 4,371
2016-03-01 $1.85 $1.99 $1.82 $1.97 $394.02 5,576
2016-02-29 $1.63 $1.84 $1.62 $1.84 $368.00 1,766
2016-02-26 $1.48 $1.69 $1.40 $1.62 $324.00 1,003
2016-02-25 $1.44 $1.50 $1.38 $1.47 $294.00 406
2016-02-24 $1.40 $1.47 $1.30 $1.41 $282.00 803
2016-02-23 $1.47 $1.50 $1.40 $1.42 $284.00 536
2016-02-22 $1.40 $1.57 $1.40 $1.53 $306.00 2,070
2016-02-19 $1.31 $1.41 $1.27 $1.36 $272.00 697
2016-02-18 $1.50 $1.50 $1.35 $1.35 $270.00 700
2016-02-17 $1.46 $1.56 $1.41 $1.47 $294.00 1,208
2016-02-16 $1.29 $1.47 $1.28 $1.41 $282.00 1,775
2016-02-12 $1.34 $1.34 $1.19 $1.28 $256.00 2,587
2016-02-11 $1.51 $1.58 $1.18 $1.31 $262.00 4,638
2016-02-10 $1.76 $1.89 $1.54 $1.60 $320.00 3,391
2016-02-09 $1.75 $2.00 $1.65 $1.68 $336.00 5,674
2016-02-08 $1.54 $1.75 $1.44 $1.70 $340.00 1,617
2016-02-05 $1.50 $1.56 $1.41 $1.54 $307.00 1,040
2016-02-04 $1.25 $1.50 $1.25 $1.49 $298.00 1,014
2016-02-03 $1.28 $1.30 $1.16 $1.26 $252.00 2,168
2016-02-02 $1.38 $1.40 $1.20 $1.27 $254.00 651
2016-02-01 $1.35 $1.54 $1.35 $1.41 $281.00 1,046
2016-01-29 $1.22 $1.51 $1.22 $1.40 $280.00 1,472
2016-01-28 $1.27 $1.29 $1.19 $1.24 $248.00 611
2016-01-27 $1.28 $1.34 $1.25 $1.25 $250.00 1,588
2016-01-26 $1.25 $1.34 $1.23 $1.27 $254.00 887
2016-01-25 $1.30 $1.37 $1.24 $1.25 $250.00 1,017
2016-01-22 $1.26 $1.35 $1.25 $1.30 $259.98 1,418
2016-01-21 $1.40 $1.40 $1.24 $1.24 $248.00 992
2016-01-20 $1.46 $1.47 $1.30 $1.40 $279.06 1,930
2016-01-19 $1.16 $1.60 $1.11 $1.46 $292.00 3,014
2016-01-15 $1.22 $1.22 $1.09 $1.15 $230.00 774
2016-01-14 $1.30 $1.30 $1.25 $1.25 $250.00 359
2016-01-13 $1.35 $1.35 $1.25 $1.30 $260.00 968
2016-01-12 $1.35 $1.38 $1.30 $1.36 $272.00 1,461
2016-01-11 $1.34 $1.40 $1.14 $1.37 $274.00 2,769
2016-01-08 $1.23 $1.29 $1.02 $1.16 $231.80 1,902
2016-01-07 $1.21 $1.30 $1.11 $1.23 $246.00 1,307
2016-01-06 $1.30 $1.31 $1.21 $1.23 $246.00 1,203
2016-01-05 $1.34 $1.35 $1.30 $1.32 $264.00 930
2016-01-04 $1.43 $1.45 $1.31 $1.36 $272.00 2,074
2015-12-31 $1.47 $1.52 $1.47 $1.52 $303.00 1,018
2015-12-30 $1.55 $1.55 $1.45 $1.53 $306.00 909
2015-12-29 $1.54 $1.62 $1.53 $1.56 $312.00 728
2015-12-28 $1.52 $1.64 $1.50 $1.54 $308.00 716
2015-12-24 $1.56 $1.58 $1.39 $1.57 $313.16 788
2015-12-23 $1.70 $1.80 $1.51 $1.54 $308.00 1,905
2015-12-22 $1.51 $1.84 $1.50 $1.70 $340.00 2,658
2015-12-21 $1.40 $1.56 $1.40 $1.55 $310.00 1,411
2015-12-18 $1.31 $1.49 $1.30 $1.40 $280.00 1,150
2015-12-17 $1.46 $1.49 $1.30 $1.33 $266.00 1,264
2015-12-16 $1.46 $1.53 $1.36 $1.48 $296.00 2,336
2015-12-15 $1.35 $1.55 $1.35 $1.42 $284.00 2,205
2015-12-14 $1.52 $1.52 $1.35 $1.37 $273.00 1,148
2015-12-11 $1.50 $1.54 $1.45 $1.53 $306.00 1,151
2015-12-10 $1.45 $1.57 $1.44 $1.50 $300.00 1,924
2015-12-09 $1.51 $1.51 $1.45 $1.47 $294.00 881
2015-12-08 $1.55 $1.57 $1.41 $1.52 $304.00 1,785
2015-12-07 $1.46 $1.71 $1.37 $1.56 $312.00 3,656
2015-12-04 $1.63 $1.63 $1.45 $1.51 $302.00 3,715
2015-12-03 $1.77 $1.89 $1.58 $1.64 $328.00 2,548
2015-12-02 $1.86 $1.94 $1.73 $1.77 $354.00 1,751
2015-12-01 $1.83 $1.87 $1.69 $1.83 $366.00 1,348
2015-11-30 $1.79 $1.87 $1.68 $1.81 $362.00 2,330
2015-11-27 $1.80 $1.88 $1.76 $1.79 $358.00 455
2015-11-25 $1.80 $1.85 $1.75 $1.81 $362.00 1,345
2015-11-24 $1.94 $1.94 $1.80 $1.83 $366.00 1,352
2015-11-23 $1.78 $1.95 $1.76 $1.89 $378.00 1,457
2015-11-20 $1.84 $1.85 $1.78 $1.81 $362.00 1,058
2015-11-19 $1.95 $1.95 $1.77 $1.85 $370.00 2,233
2015-11-18 $2.04 $2.12 $1.90 $1.95 $390.00 2,168
2015-11-17 $2.18 $2.19 $2.00 $2.05 $410.00 1,255
2015-11-16 $2.06 $2.20 $1.95 $2.11 $422.00 2,661
2015-11-13 $2.37 $2.40 $2.18 $2.23 $446.00 1,650
2015-11-12 $2.36 $2.48 $2.31 $2.40 $480.00 953
2015-11-11 $2.46 $2.47 $2.31 $2.41 $482.00 459
2015-11-10 $2.45 $2.49 $2.31 $2.47 $494.00 483
2015-11-09 $2.65 $2.65 $2.40 $2.47 $494.00 989
2015-11-06 $2.57 $2.74 $2.55 $2.67 $534.00 1,369
2015-11-05 $2.66 $2.69 $2.56 $2.60 $520.00 612
2015-11-04 $2.75 $2.75 $2.60 $2.66 $532.00 1,308
2015-11-03 $2.75 $2.75 $2.62 $2.75 $550.00 1,177
2015-11-02 $2.65 $2.78 $2.50 $2.73 $546.00 1,084
2015-10-30 $2.73 $2.73 $2.56 $2.65 $530.00 482
2015-10-29 $2.76 $2.85 $2.60 $2.74 $548.00 747
2015-10-28 $2.78 $2.95 $2.61 $2.76 $552.00 945
2015-10-27 $2.93 $3.24 $2.74 $2.79 $558.00 2,463
2015-10-26 $2.73 $3.16 $2.71 $3.00 $600.00 2,747
2015-10-23 $2.33 $2.70 $2.22 $2.64 $528.00 1,405
2015-10-22 $2.27 $2.44 $2.13 $2.28 $456.00 3,155
2015-10-21 $2.52 $2.52 $2.24 $2.27 $454.00 2,136
2015-10-20 $2.75 $2.75 $2.23 $2.50 $500.00 3,722
2015-10-19 $2.98 $3.05 $2.70 $2.73 $546.00 2,583
2015-10-16 $3.34 $3.37 $2.97 $3.09 $618.00 1,544
2015-10-15 $3.12 $3.44 $3.12 $3.36 $672.00 2,314
2015-10-14 $2.75 $3.25 $2.75 $3.16 $632.00 935
2015-10-13 $2.86 $2.91 $2.72 $2.78 $556.00 908
2015-10-12 $3.08 $3.15 $2.81 $2.99 $598.00 533
2015-10-09 $3.22 $3.23 $2.90 $3.05 $610.00 1,243
2015-10-08 $3.20 $3.80 $3.14 $3.21 $642.00 3,292
2015-10-07 $2.74 $3.12 $2.74 $3.12 $624.00 1,154
2015-10-06 $2.72 $2.80 $2.61 $2.75 $550.00 1,119
2015-10-05 $2.90 $3.07 $2.61 $2.69 $538.00 1,829
2015-10-02 $2.05 $2.75 $2.00 $2.72 $544.00 1,891
2015-10-01 $2.09 $2.10 $1.95 $2.05 $410.00 454
2015-09-30 $2.05 $2.15 $1.96 $2.11 $422.00 1,905
2015-09-29 $1.97 $2.07 $1.66 $2.06 $412.00 2,270
2015-09-28 $2.29 $2.29 $1.85 $1.99 $398.00 2,710
2015-09-25 $2.41 $2.45 $2.25 $2.32 $464.00 784
2015-09-24 $2.47 $2.47 $2.29 $2.40 $480.00 846
2015-09-23 $2.41 $2.48 $2.25 $2.46 $492.00 840
2015-09-22 $2.34 $2.45 $2.20 $2.44 $488.00 1,040
2015-09-21 $2.47 $2.51 $2.18 $2.33 $466.00 2,348
2015-09-18 $2.60 $2.61 $2.41 $2.47 $494.00 958
2015-09-17 $2.60 $2.76 $2.57 $2.68 $536.00 1,052
2015-09-16 $2.47 $2.62 $2.41 $2.61 $522.00 927
2015-09-15 $2.58 $2.58 $2.40 $2.50 $500.00 607
2015-09-14 $2.55 $2.59 $2.47 $2.55 $510.00 516
2015-09-11 $2.41 $2.60 $2.41 $2.59 $518.00 564
2015-09-10 $2.49 $2.55 $2.37 $2.55 $510.00 410
2015-09-09 $2.51 $2.66 $2.44 $2.48 $496.00 888
2015-09-08 $2.37 $2.56 $2.24 $2.47 $494.00 1,061
2015-09-04 $2.34 $2.39 $2.17 $2.29 $458.00 3,196
2015-09-03 $2.48 $2.60 $2.32 $2.36 $472.00 1,533
2015-09-02 $2.67 $2.68 $2.41 $2.50 $499.80 1,645
2015-09-01 $2.84 $2.93 $2.60 $2.62 $524.82 1,495
2015-08-31 $2.99 $3.07 $2.83 $2.95 $590.00 804
2015-08-28 $2.81 $3.14 $2.75 $2.97 $594.00 1,380
2015-08-27 $2.75 $2.97 $2.56 $2.83 $566.00 1,707
2015-08-26 $2.80 $2.80 $2.22 $2.71 $542.00 8,482
2015-08-25 $3.12 $3.17 $2.61 $2.75 $550.00 3,465

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.