Aravive Inc (ARAV) Exchange: NASDAQ

  1. Overview
  2. Aravive Inc (ARAV)

Data as of April 23, 2024

$0.04 ($0.00) 0.00%

Aravive Inc - Daily Information
Click for more stock information on Aravive Inc.
Daily Information Data
Date April 23, 2024
Open $0.04
Previous Close $0.04
High $0.04
Low $0.04
Adjusted Open $0.04
Previous Adjusted Close $0.04
Adjusted High $0.04
Adjusted Low $0.04

About Aravive Inc (ARAV)

Aravive Inc

Invest in Aravive Inc (ARAV)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Aravive Inc (ARAV)

Date Open High Low Close Adj.Close Volume
2024-04-23 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-22 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-19 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-18 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-17 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-16 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-15 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-12 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-11 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-10 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-09 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-08 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-05 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-04 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-03 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-02 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-04-01 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-28 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-27 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-26 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-25 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-22 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-21 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-20 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-19 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-18 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-15 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-14 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-13 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-12 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-08 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-07 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-06 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-05 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-04 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-03-01 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-29 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-28 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-27 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-26 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-23 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-22 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-21 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-20 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-16 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-15 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-14 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-13 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-12 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-09 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-08 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-07 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-06 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-05 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-02 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-02-01 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-01-31 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-01-30 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-01-29 $0.04 $0.04 $0.04 $0.04 $0.04 0
2024-01-26 $0.04 $0.05 $0.04 $0.04 $0.04 4,040,076
2024-01-25 $0.05 $0.05 $0.04 $0.05 $0.05 3,456,734
2024-01-24 $0.04 $0.05 $0.04 $0.05 $0.05 4,815,723
2024-01-23 $0.05 $0.05 $0.04 $0.04 $0.04 6,487,855
2024-01-22 $0.05 $0.05 $0.05 $0.05 $0.05 4,114,759
2024-01-19 $0.05 $0.06 $0.05 $0.05 $0.05 8,629,503
2024-01-18 $0.05 $0.07 $0.05 $0.06 $0.06 24,009,694
2024-01-17 $0.11 $0.11 $0.11 $0.11 $0.11 5,562,868
2024-01-16 $0.12 $0.12 $0.11 $0.11 $0.11 1,435,380
2024-01-12 $0.12 $0.13 $0.11 $0.12 $0.12 4,064,151
2024-01-11 $0.11 $0.12 $0.11 $0.11 $0.11 3,806,633
2024-01-10 $0.12 $0.12 $0.11 $0.11 $0.11 959,492
2024-01-09 $0.12 $0.12 $0.11 $0.12 $0.12 958,756
2024-01-08 $0.12 $0.12 $0.12 $0.12 $0.12 950,941
2024-01-05 $0.12 $0.12 $0.12 $0.12 $0.12 723,602
2024-01-04 $0.12 $0.12 $0.12 $0.12 $0.12 541,284
2024-01-03 $0.13 $0.13 $0.12 $0.12 $0.12 729,885
2024-01-02 $0.13 $0.13 $0.12 $0.13 $0.13 815,991
2023-12-29 $0.12 $0.13 $0.12 $0.12 $0.12 578,296
2023-12-28 $0.13 $0.13 $0.12 $0.13 $0.13 1,010,906
2023-12-27 $0.13 $0.13 $0.12 $0.13 $0.13 1,119,269
2023-12-26 $0.13 $0.13 $0.12 $0.13 $0.13 678,795
2023-12-22 $0.12 $0.13 $0.12 $0.13 $0.13 699,414
2023-12-21 $0.12 $0.13 $0.12 $0.13 $0.13 1,011,709
2023-12-20 $0.13 $0.13 $0.12 $0.12 $0.12 1,131,616
2023-12-19 $0.13 $0.13 $0.13 $0.13 $0.13 632,219
2023-12-18 $0.14 $0.14 $0.12 $0.13 $0.13 1,990,111
2023-12-15 $0.14 $0.14 $0.13 $0.14 $0.14 1,467,537
2023-12-14 $0.14 $0.14 $0.13 $0.13 $0.13 1,829,023
2023-12-13 $0.12 $0.15 $0.12 $0.14 $0.14 5,148,156
2023-12-12 $0.13 $0.13 $0.12 $0.12 $0.12 1,120,313
2023-12-11 $0.13 $0.13 $0.13 $0.13 $0.13 907,706
2023-12-08 $0.13 $0.14 $0.13 $0.13 $0.13 978,631
2023-12-07 $0.14 $0.14 $0.13 $0.13 $0.13 755,631
2023-12-06 $0.14 $0.14 $0.14 $0.14 $0.14 1,017,451
2023-12-05 $0.14 $0.15 $0.13 $0.14 $0.14 1,230,662
2023-12-04 $0.13 $0.15 $0.13 $0.14 $0.14 1,899,467
2023-12-01 $0.14 $0.14 $0.13 $0.14 $0.14 1,666,166
2023-11-30 $0.13 $0.18 $0.13 $0.15 $0.15 10,945,941
2023-11-29 $0.13 $0.13 $0.13 $0.13 $0.13 941,162
2023-11-28 $0.13 $0.14 $0.12 $0.13 $0.13 1,047,556
2023-11-27 $0.14 $0.14 $0.13 $0.14 $0.14 731,201
2023-11-24 $0.15 $0.15 $0.14 $0.15 $0.15 278,096
2023-11-22 $0.14 $0.15 $0.14 $0.15 $0.15 705,986
2023-11-21 $0.14 $0.15 $0.14 $0.14 $0.14 768,514
2023-11-20 $0.13 $0.15 $0.13 $0.14 $0.14 2,198,012
2023-11-17 $0.13 $0.13 $0.12 $0.13 $0.13 1,865,708
2023-11-16 $0.14 $0.14 $0.13 $0.13 $0.13 842,751
2023-11-15 $0.13 $0.14 $0.13 $0.13 $0.13 976,394
2023-11-14 $0.13 $0.14 $0.13 $0.14 $0.14 665,254
2023-11-13 $0.13 $0.13 $0.12 $0.13 $0.13 1,825,436
2023-11-10 $0.13 $0.14 $0.13 $0.14 $0.14 1,444,455
2023-11-09 $0.15 $0.15 $0.13 $0.13 $0.13 1,601,484
2023-11-08 $0.15 $0.15 $0.14 $0.14 $0.14 931,465
2023-11-07 $0.15 $0.15 $0.14 $0.15 $0.15 1,241,718
2023-11-06 $0.14 $0.16 $0.14 $0.15 $0.15 3,420,784
2023-11-03 $0.13 $0.14 $0.13 $0.14 $0.14 3,010,791
2023-11-02 $0.13 $0.14 $0.12 $0.13 $0.13 2,614,168
2023-11-01 $0.13 $0.13 $0.12 $0.13 $0.13 1,510,421
2023-10-31 $0.13 $0.14 $0.12 $0.13 $0.13 2,657,648
2023-10-30 $0.13 $0.13 $0.12 $0.12 $0.12 2,513,020
2023-10-27 $0.14 $0.14 $0.13 $0.13 $0.13 2,500,551
2023-10-26 $0.14 $0.14 $0.13 $0.14 $0.14 3,820,253
2023-10-25 $0.15 $0.16 $0.14 $0.14 $0.14 4,854,156
2023-10-24 $0.16 $0.16 $0.14 $0.14 $0.14 6,260,495
2023-10-23 $0.17 $0.18 $0.15 $0.16 $0.16 15,954,578
2023-10-20 $0.17 $0.25 $0.16 $0.19 $0.19 112,612,053
2023-10-19 $0.16 $0.18 $0.13 $0.14 $0.14 10,845,501
2023-10-18 $0.20 $0.29 $0.16 $0.17 $0.17 44,140,453
2023-10-17 $0.14 $0.23 $0.14 $0.22 $0.22 39,177,440
2023-10-16 $0.14 $0.15 $0.13 $0.14 $0.14 4,070,283
2023-10-13 $0.14 $0.16 $0.14 $0.15 $0.15 6,189,457
2023-10-12 $0.14 $0.15 $0.12 $0.15 $0.15 6,661,944
2023-10-11 $0.12 $0.15 $0.12 $0.15 $0.15 22,305,978
2023-10-10 $0.12 $0.12 $0.11 $0.11 $0.11 2,147,117
2023-10-09 $0.11 $0.12 $0.11 $0.11 $0.11 1,411,189
2023-10-06 $0.12 $0.12 $0.12 $0.12 $0.12 1,073,720
2023-10-05 $0.12 $0.13 $0.12 $0.12 $0.12 1,557,480
2023-10-04 $0.13 $0.13 $0.11 $0.12 $0.12 2,893,605
2023-10-03 $0.13 $0.13 $0.13 $0.13 $0.13 1,570,411
2023-10-02 $0.13 $0.14 $0.13 $0.13 $0.13 1,300,019
2023-09-29 $0.13 $0.14 $0.13 $0.13 $0.13 2,477,460
2023-09-28 $0.13 $0.14 $0.13 $0.13 $0.13 1,842,333
2023-09-27 $0.14 $0.14 $0.13 $0.13 $0.13 2,698,460
2023-09-26 $0.14 $0.15 $0.13 $0.14 $0.14 7,847,070
2023-09-25 $0.13 $0.13 $0.12 $0.13 $0.13 3,249,781
2023-09-22 $0.14 $0.14 $0.14 $0.14 $0.14 1,235,345
2023-09-21 $0.15 $0.15 $0.14 $0.14 $0.14 2,023,124
2023-09-20 $0.15 $0.15 $0.14 $0.15 $0.15 2,396,260
2023-09-19 $0.16 $0.16 $0.15 $0.16 $0.16 1,796,478
2023-09-18 $0.15 $0.17 $0.15 $0.15 $0.15 5,419,941
2023-09-15 $0.14 $0.16 $0.14 $0.16 $0.16 4,811,780
2023-09-14 $0.15 $0.15 $0.14 $0.14 $0.14 2,878,025
2023-09-13 $0.15 $0.16 $0.14 $0.14 $0.14 8,229,500
2023-09-12 $0.14 $0.14 $0.14 $0.14 $0.14 2,402,041
2023-09-11 $0.14 $0.15 $0.13 $0.15 $0.15 3,832,150
2023-09-08 $0.13 $0.15 $0.13 $0.14 $0.14 6,648,750
2023-09-07 $0.13 $0.14 $0.13 $0.14 $0.14 3,791,317
2023-09-06 $0.14 $0.15 $0.13 $0.13 $0.13 6,370,967
2023-09-05 $0.17 $0.17 $0.15 $0.15 $0.15 38,016,020
2023-09-01 $0.13 $0.14 $0.13 $0.14 $0.14 4,095,919
2023-08-31 $0.16 $0.16 $0.14 $0.15 $0.15 14,188,859
2023-08-30 $0.15 $0.20 $0.14 $0.17 $0.17 133,123,219
2023-08-29 $0.12 $0.12 $0.11 $0.12 $0.12 7,290,754
2023-08-28 $0.13 $0.13 $0.11 $0.11 $0.11 7,659,725
2023-08-25 $0.13 $0.14 $0.12 $0.13 $0.13 9,270,015
2023-08-24 $0.15 $0.16 $0.12 $0.13 $0.13 9,534,982
2023-08-23 $0.16 $0.18 $0.15 $0.16 $0.16 12,991,029
2023-08-22 $0.17 $0.19 $0.15 $0.16 $0.16 8,403,625
2023-08-21 $0.22 $0.22 $0.21 $0.21 $0.21 3,991,875
2023-08-18 $0.21 $0.23 $0.20 $0.22 $0.22 6,285,571
2023-08-17 $0.19 $0.21 $0.19 $0.21 $0.21 4,006,982
2023-08-16 $0.19 $0.20 $0.18 $0.20 $0.20 3,374,636
2023-08-15 $0.19 $0.20 $0.19 $0.20 $0.20 2,898,429
2023-08-14 $0.21 $0.21 $0.19 $0.20 $0.20 4,441,283
2023-08-11 $0.22 $0.22 $0.21 $0.21 $0.21 3,322,821
2023-08-10 $0.22 $0.23 $0.21 $0.22 $0.22 5,289,028
2023-08-09 $0.22 $0.23 $0.21 $0.22 $0.22 5,944,673
2023-08-08 $0.24 $0.24 $0.22 $0.23 $0.23 7,293,394
2023-08-07 $0.24 $0.25 $0.21 $0.25 $0.25 18,337,546
2023-08-04 $0.30 $0.30 $0.25 $0.25 $0.25 27,860,101
2023-08-03 $0.48 $0.48 $0.29 $0.29 $0.29 45,590,273
2023-08-02 $1.30 $1.33 $1.23 $1.28 $1.28 4,191,939
2023-08-01 $1.40 $1.40 $1.31 $1.31 $1.31 238,821
2023-07-31 $1.50 $1.51 $1.39 $1.40 $1.40 306,881
2023-07-28 $1.33 $1.47 $1.28 $1.41 $1.41 344,758
2023-07-27 $1.41 $1.43 $1.33 $1.34 $1.34 317,083
2023-07-26 $1.42 $1.44 $1.35 $1.42 $1.42 310,844
2023-07-25 $1.49 $1.53 $1.40 $1.42 $1.42 382,579
2023-07-24 $1.70 $1.70 $1.47 $1.49 $1.49 508,453
2023-07-21 $1.75 $1.80 $1.62 $1.65 $1.65 477,429
2023-07-20 $1.70 $1.84 $1.69 $1.76 $1.76 702,475
2023-07-19 $1.75 $1.76 $1.64 $1.72 $1.72 339,994
2023-07-18 $1.68 $1.79 $1.67 $1.70 $1.70 303,668
2023-07-17 $1.60 $1.69 $1.56 $1.67 $1.67 229,624
2023-07-14 $1.70 $1.70 $1.55 $1.61 $1.61 234,649
2023-07-13 $1.55 $1.65 $1.50 $1.65 $1.65 250,351
2023-07-12 $1.67 $1.69 $1.48 $1.54 $1.54 313,864
2023-07-11 $1.52 $1.62 $1.49 $1.58 $1.58 319,527
2023-07-10 $1.36 $1.72 $1.35 $1.50 $1.50 727,801
2023-07-07 $1.29 $1.35 $1.29 $1.32 $1.32 68,515
2023-07-06 $1.34 $1.35 $1.27 $1.30 $1.30 200,740
2023-07-05 $1.38 $1.40 $1.30 $1.33 $1.33 448,785
2023-07-03 $1.27 $1.35 $1.25 $1.33 $1.33 397,402
2023-06-30 $1.23 $1.28 $1.23 $1.26 $1.26 182,838
2023-06-29 $1.28 $1.32 $1.23 $1.25 $1.25 216,153
2023-06-28 $1.33 $1.35 $1.26 $1.28 $1.28 165,326
2023-06-27 $1.32 $1.37 $1.32 $1.35 $1.35 236,977
2023-06-26 $1.45 $1.50 $1.29 $1.34 $1.34 505,740
2023-06-23 $1.50 $1.53 $1.46 $1.46 $1.46 165,353
2023-06-22 $1.52 $1.58 $1.50 $1.52 $1.52 108,912
2023-06-21 $1.56 $1.60 $1.50 $1.53 $1.53 260,704
2023-06-20 $1.58 $1.59 $1.51 $1.55 $1.55 497,491
2023-06-16 $1.57 $1.61 $1.51 $1.53 $1.53 611,000
2023-06-15 $1.58 $1.60 $1.52 $1.57 $1.57 266,106
2023-06-14 $1.64 $1.66 $1.55 $1.58 $1.58 282,425
2023-06-13 $1.57 $1.67 $1.57 $1.62 $1.62 178,624
2023-06-12 $1.70 $1.75 $1.53 $1.57 $1.57 553,377
2023-06-09 $1.74 $1.77 $1.65 $1.65 $1.65 246,070
2023-06-08 $1.61 $1.72 $1.56 $1.71 $1.71 320,991
2023-06-07 $1.77 $1.77 $1.58 $1.60 $1.60 527,474
2023-06-06 $1.74 $1.82 $1.73 $1.77 $1.77 272,401
2023-06-05 $1.80 $1.98 $1.76 $1.78 $1.78 428,703
2023-06-02 $1.78 $1.85 $1.76 $1.80 $1.80 454,612
2023-06-01 $1.74 $1.84 $1.71 $1.76 $1.76 388,195
2023-05-31 $1.64 $1.73 $1.56 $1.70 $1.70 486,526
2023-05-30 $1.65 $1.77 $1.60 $1.63 $1.63 730,646
2023-05-26 $1.56 $1.61 $1.42 $1.58 $1.58 287,067
2023-05-25 $1.49 $1.55 $1.44 $1.47 $1.47 88,317
2023-05-24 $1.54 $1.58 $1.45 $1.48 $1.48 249,931
2023-05-23 $1.62 $1.70 $1.54 $1.55 $1.55 173,958
2023-05-22 $1.60 $1.68 $1.60 $1.63 $1.63 109,610
2023-05-19 $1.61 $1.68 $1.58 $1.60 $1.60 149,955
2023-05-18 $1.65 $1.70 $1.54 $1.57 $1.57 206,929
2023-05-17 $1.63 $1.70 $1.61 $1.63 $1.63 219,658
2023-05-16 $1.68 $1.68 $1.57 $1.61 $1.61 177,714
2023-05-15 $1.64 $1.69 $1.59 $1.60 $1.60 259,232
2023-05-12 $1.75 $1.77 $1.58 $1.61 $1.61 210,712
2023-05-11 $1.69 $1.74 $1.65 $1.72 $1.72 218,214
2023-05-10 $1.67 $1.72 $1.62 $1.69 $1.69 133,063
2023-05-09 $1.61 $1.72 $1.58 $1.66 $1.66 209,758
2023-05-08 $1.59 $1.66 $1.54 $1.61 $1.61 102,563
2023-05-05 $1.60 $1.66 $1.58 $1.60 $1.60 124,628
2023-05-04 $1.60 $1.65 $1.54 $1.59 $1.59 206,320
2023-05-03 $1.55 $1.64 $1.55 $1.59 $1.59 106,337
2023-05-02 $1.64 $1.65 $1.51 $1.53 $1.53 88,793
2023-05-01 $1.40 $1.70 $1.40 $1.66 $1.66 181,465
2023-04-28 $1.48 $1.52 $1.41 $1.42 $1.42 188,685
2023-04-27 $1.55 $1.63 $1.48 $1.49 $1.49 282,096
2023-04-26 $1.61 $1.61 $1.52 $1.53 $1.53 161,940
2023-04-25 $1.70 $1.77 $1.56 $1.59 $1.59 203,050
2023-04-24 $1.71 $1.79 $1.61 $1.66 $1.66 308,148
2023-04-21 $1.71 $1.77 $1.67 $1.70 $1.70 151,817
2023-04-20 $1.79 $1.86 $1.66 $1.71 $1.71 147,796
2023-04-19 $1.78 $1.86 $1.76 $1.80 $1.80 106,244
2023-04-18 $1.90 $1.90 $1.76 $1.81 $1.81 93,701
2023-04-17 $1.70 $1.90 $1.69 $1.84 $1.84 271,043
2023-04-14 $1.73 $1.75 $1.65 $1.68 $1.68 236,530
2023-04-13 $1.68 $1.77 $1.65 $1.73 $1.73 423,526
2023-04-12 $1.82 $1.82 $1.69 $1.69 $1.69 254,735
2023-04-11 $1.88 $1.93 $1.75 $1.77 $1.77 348,272
2023-04-10 $1.88 $1.93 $1.80 $1.86 $1.86 149,400
2023-04-06 $1.91 $1.94 $1.85 $1.88 $1.88 256,346
2023-04-05 $1.79 $1.97 $1.78 $1.92 $1.92 199,953
2023-04-04 $1.86 $1.91 $1.77 $1.81 $1.81 141,477
2023-04-03 $2.00 $2.03 $1.84 $1.87 $1.87 229,486
2023-03-31 $2.12 $2.12 $1.92 $2.00 $2.00 287,256
2023-03-30 $2.09 $2.14 $2.04 $2.07 $2.07 167,560
2023-03-29 $2.28 $2.29 $2.11 $2.13 $2.13 209,109
2023-03-28 $2.28 $2.32 $2.25 $2.25 $2.25 238,571
2023-03-27 $2.37 $2.38 $2.25 $2.29 $2.29 213,253
2023-03-24 $2.26 $2.34 $2.23 $2.30 $2.30 325,858
2023-03-23 $2.33 $2.37 $2.21 $2.27 $2.27 472,141
2023-03-22 $2.41 $2.46 $2.22 $2.25 $2.25 752,161
2023-03-21 $2.09 $2.46 $2.03 $2.46 $2.46 1,089,106
2023-03-20 $1.96 $2.05 $1.90 $2.04 $2.04 832,361
2023-03-17 $1.84 $1.97 $1.76 $1.96 $1.96 883,400
2023-03-16 $1.61 $1.83 $1.61 $1.83 $1.83 908,355
2023-03-15 $1.66 $1.72 $1.60 $1.61 $1.61 156,113
2023-03-14 $1.82 $1.83 $1.65 $1.68 $1.68 210,435
2023-03-13 $1.63 $1.81 $1.62 $1.73 $1.73 277,344
2023-03-10 $1.85 $1.86 $1.60 $1.60 $1.60 538,490
2023-03-09 $2.00 $2.03 $1.83 $1.88 $1.88 267,243
2023-03-08 $2.05 $2.05 $1.96 $1.99 $1.99 156,255
2023-03-07 $2.08 $2.08 $1.97 $2.04 $2.04 116,624
2023-03-06 $2.16 $2.19 $1.95 $1.98 $1.98 188,825
2023-03-03 $1.88 $2.15 $1.88 $2.15 $2.15 360,098
2023-03-02 $2.00 $2.00 $1.88 $1.92 $1.92 212,095
2023-03-01 $2.09 $2.11 $1.95 $2.00 $2.00 399,463
2023-02-28 $1.98 $1.98 $1.89 $1.91 $1.91 635,345
2023-02-27 $1.91 $2.00 $1.87 $1.95 $1.95 474,324
2023-02-24 $2.10 $2.12 $1.81 $1.87 $1.87 824,104
2023-02-23 $1.78 $2.13 $1.78 $2.05 $2.05 1,391,026
2023-02-22 $1.85 $1.85 $1.61 $1.79 $1.79 212,965
2023-02-21 $1.95 $1.96 $1.75 $1.80 $1.80 168,717
2023-02-17 $1.93 $2.03 $1.88 $1.91 $1.91 222,888
2023-02-16 $2.14 $2.14 $1.95 $1.99 $1.99 245,774
2023-02-15 $2.10 $2.23 $2.07 $2.11 $2.11 436,103
2023-02-14 $1.90 $2.09 $1.90 $2.02 $2.02 148,664
2023-02-13 $1.92 $1.95 $1.88 $1.88 $1.88 36,934
2023-02-10 $1.83 $1.91 $1.81 $1.91 $1.91 91,943
2023-02-09 $1.93 $1.98 $1.80 $1.85 $1.85 75,252
2023-02-08 $2.14 $2.15 $1.90 $1.93 $1.93 130,492
2023-02-07 $2.03 $2.16 $1.92 $2.09 $2.09 176,484
2023-02-06 $1.92 $2.07 $1.80 $2.00 $2.00 170,761
2023-02-03 $1.78 $2.14 $1.75 $1.99 $1.99 320,377
2023-02-02 $1.67 $1.84 $1.63 $1.82 $1.82 87,672
2023-02-01 $1.68 $1.75 $1.63 $1.67 $1.67 53,147
2023-01-31 $1.68 $1.78 $1.65 $1.67 $1.67 69,921
2023-01-30 $1.79 $1.79 $1.68 $1.69 $1.69 66,034
2023-01-27 $1.71 $1.79 $1.64 $1.79 $1.79 109,572
2023-01-26 $1.73 $1.76 $1.71 $1.71 $1.71 50,642
2023-01-25 $1.71 $1.77 $1.71 $1.74 $1.74 17,039
2023-01-24 $1.76 $1.80 $1.69 $1.71 $1.71 165,305
2023-01-23 $1.77 $1.77 $1.70 $1.76 $1.76 70,681
2023-01-20 $1.66 $1.81 $1.58 $1.74 $1.74 107,971
2023-01-19 $1.65 $1.72 $1.52 $1.68 $1.68 139,726
2023-01-18 $1.75 $1.76 $1.65 $1.67 $1.67 61,729
2023-01-17 $1.78 $1.78 $1.71 $1.72 $1.72 82,193
2023-01-13 $1.75 $1.83 $1.71 $1.79 $1.79 98,607
2023-01-12 $1.64 $1.83 $1.57 $1.78 $1.78 163,325
2023-01-11 $1.66 $1.67 $1.58 $1.65 $1.65 78,241
2023-01-10 $1.59 $1.70 $1.56 $1.65 $1.65 80,792
2023-01-09 $1.70 $1.71 $1.58 $1.60 $1.60 98,916
2023-01-06 $1.60 $1.77 $1.55 $1.67 $1.67 280,332
2023-01-05 $1.55 $1.69 $1.55 $1.61 $1.61 136,679
2023-01-04 $1.40 $1.53 $1.35 $1.53 $1.53 113,235
2023-01-03 $1.30 $1.34 $1.26 $1.29 $1.29 75,043
2022-12-30 $1.22 $1.32 $1.21 $1.32 $1.32 109,897
2022-12-29 $1.26 $1.33 $1.22 $1.26 $1.26 58,153
2022-12-28 $1.21 $1.30 $1.21 $1.25 $1.25 84,751
2022-12-27 $1.25 $1.29 $1.20 $1.20 $1.20 107,699
2022-12-23 $1.27 $1.33 $1.27 $1.27 $1.27 72,935
2022-12-22 $1.31 $1.33 $1.27 $1.31 $1.31 44,656
2022-12-21 $1.45 $1.45 $1.34 $1.35 $1.35 59,880
2022-12-20 $1.33 $1.49 $1.31 $1.40 $1.40 84,229
2022-12-19 $1.49 $1.54 $1.30 $1.30 $1.30 149,920
2022-12-16 $1.70 $1.72 $1.50 $1.52 $1.52 320,272
2022-12-15 $1.79 $1.87 $1.65 $1.65 $1.65 172,645
2022-12-14 $1.80 $1.91 $1.76 $1.83 $1.83 187,026
2022-12-13 $1.63 $1.85 $1.61 $1.78 $1.78 409,984
2022-12-12 $1.56 $1.63 $1.53 $1.61 $1.61 104,496
2022-12-09 $1.55 $1.61 $1.50 $1.55 $1.55 166,933
2022-12-08 $1.46 $1.53 $1.42 $1.51 $1.51 138,412
2022-12-07 $1.49 $1.49 $1.39 $1.46 $1.46 44,410
2022-12-06 $1.50 $1.52 $1.43 $1.47 $1.47 69,419
2022-12-05 $1.48 $1.55 $1.43 $1.51 $1.51 167,291
2022-12-02 $1.35 $1.46 $1.30 $1.46 $1.46 82,296
2022-12-01 $1.38 $1.40 $1.31 $1.38 $1.38 71,087
2022-11-30 $1.35 $1.38 $1.27 $1.34 $1.34 155,746
2022-11-29 $1.50 $1.55 $1.32 $1.36 $1.36 269,442
2022-11-28 $1.30 $1.45 $1.25 $1.42 $1.42 101,779
2022-11-25 $1.28 $1.36 $1.28 $1.32 $1.32 51,444
2022-11-23 $1.33 $1.33 $1.24 $1.28 $1.28 101,009
2022-11-22 $1.30 $1.37 $1.29 $1.33 $1.33 43,062
2022-11-21 $1.37 $1.37 $1.27 $1.32 $1.32 195,327
2022-11-18 $1.39 $1.43 $1.33 $1.34 $1.34 121,455
2022-11-17 $1.44 $1.48 $1.36 $1.39 $1.39 167,447
2022-11-16 $1.60 $1.64 $1.43 $1.49 $1.49 105,527
2022-11-15 $1.40 $1.60 $1.40 $1.57 $1.57 237,284
2022-11-14 $1.56 $1.60 $1.37 $1.39 $1.39 237,543
2022-11-11 $1.60 $1.60 $1.49 $1.54 $1.54 148,304
2022-11-10 $1.40 $1.63 $1.36 $1.55 $1.55 337,368
2022-11-09 $1.53 $1.53 $1.33 $1.35 $1.35 410,433
2022-11-08 $1.59 $1.70 $1.47 $1.61 $1.61 259,572
2022-11-07 $1.69 $1.76 $1.40 $1.68 $1.68 679,304
2022-11-04 $2.09 $2.17 $1.65 $1.81 $1.81 1,543,340
2022-11-03 $1.75 $2.14 $1.75 $2.09 $2.09 5,387,050
2022-11-02 $1.63 $1.93 $1.57 $1.72 $1.72 3,435,993
2022-11-01 $1.46 $1.85 $1.40 $1.71 $1.71 15,715,218
2022-10-31 $1.10 $1.60 $1.10 $1.31 $1.31 4,380,317
2022-10-28 $1.15 $1.15 $0.96 $1.06 $1.06 164,388
2022-10-27 $0.91 $1.17 $0.91 $1.05 $1.05 293,917
2022-10-26 $0.95 $0.95 $0.88 $0.93 $0.93 142,639
2022-10-25 $0.83 $0.97 $0.78 $0.93 $0.93 1,033,688
2022-10-24 $0.83 $0.86 $0.77 $0.79 $0.79 36,990
2022-10-21 $0.80 $0.86 $0.80 $0.83 $0.83 32,605
2022-10-20 $0.82 $0.83 $0.80 $0.80 $0.80 15,324
2022-10-19 $0.81 $0.85 $0.81 $0.82 $0.82 41,568
2022-10-18 $0.84 $0.85 $0.80 $0.83 $0.83 42,534
2022-10-17 $0.95 $0.97 $0.78 $0.80 $0.80 147,028
2022-10-14 $0.86 $0.97 $0.84 $0.93 $0.93 72,342
2022-10-13 $0.90 $0.91 $0.85 $0.89 $0.89 60,307
2022-10-12 $0.80 $0.91 $0.80 $0.87 $0.87 72,542
2022-10-11 $0.83 $0.89 $0.78 $0.80 $0.80 223,853
2022-10-10 $0.77 $0.81 $0.74 $0.79 $0.79 275,686
2022-10-07 $0.82 $0.82 $0.76 $0.78 $0.78 57,594
2022-10-06 $0.81 $0.83 $0.79 $0.81 $0.81 10,795
2022-10-05 $0.80 $0.82 $0.77 $0.79 $0.79 34,665
2022-10-04 $0.75 $0.85 $0.75 $0.83 $0.83 26,078
2022-10-03 $0.81 $0.87 $0.75 $0.79 $0.79 115,521
2022-09-30 $0.89 $0.89 $0.80 $0.82 $0.82 107,826
2022-09-29 $0.91 $0.91 $0.88 $0.88 $0.88 9,355
2022-09-28 $0.90 $0.91 $0.88 $0.88 $0.88 107,075
2022-09-27 $0.91 $0.91 $0.88 $0.90 $0.90 101,965
2022-09-26 $0.91 $0.98 $0.88 $0.95 $0.95 79,048
2022-09-23 $0.92 $0.92 $0.88 $0.92 $0.92 39,648
2022-09-22 $0.93 $0.98 $0.89 $0.92 $0.92 53,747
2022-09-21 $0.96 $0.98 $0.90 $0.92 $0.92 59,826
2022-09-20 $1.00 $1.00 $0.90 $0.93 $0.93 101,362
2022-09-19 $1.01 $1.08 $0.99 $1.02 $1.02 129,600
2022-09-16 $1.01 $1.06 $0.99 $1.03 $1.03 108,162
2022-09-15 $1.00 $1.09 $0.96 $1.03 $1.03 134,680
2022-09-14 $0.92 $1.28 $0.88 $1.00 $1.00 900,746
2022-09-13 $0.90 $0.90 $0.87 $0.90 $0.90 27,709
2022-09-12 $0.95 $0.95 $0.90 $0.91 $0.91 140,093
2022-09-09 $0.84 $0.99 $0.83 $0.89 $0.89 422,294
2022-09-08 $0.73 $0.78 $0.70 $0.78 $0.78 264,417
2022-09-07 $0.68 $0.72 $0.67 $0.68 $0.68 148,707
2022-09-06 $0.73 $0.76 $0.68 $0.68 $0.68 41,324
2022-09-02 $0.71 $0.74 $0.70 $0.71 $0.71 60,510
2022-09-01 $0.66 $0.70 $0.65 $0.68 $0.68 46,133
2022-08-31 $0.63 $0.67 $0.61 $0.67 $0.67 128,083
2022-08-30 $0.62 $0.62 $0.60 $0.61 $0.61 101,073
2022-08-29 $0.66 $0.66 $0.61 $0.62 $0.62 122,560
2022-08-26 $0.65 $0.65 $0.62 $0.63 $0.63 88,269
2022-08-25 $0.72 $0.73 $0.58 $0.64 $0.64 481,139
2022-08-24 $0.70 $0.72 $0.64 $0.70 $0.70 192,061
2022-08-23 $0.72 $0.75 $0.65 $0.68 $0.68 315,712
2022-08-22 $0.80 $0.80 $0.70 $0.72 $0.72 315,822
2022-08-19 $0.84 $0.85 $0.78 $0.79 $0.79 188,329
2022-08-18 $0.92 $0.92 $0.82 $0.87 $0.87 53,164
2022-08-17 $0.91 $0.93 $0.87 $0.88 $0.88 83,054
2022-08-16 $0.88 $0.93 $0.86 $0.89 $0.89 77,674
2022-08-15 $0.92 $0.94 $0.82 $0.84 $0.84 167,922
2022-08-12 $0.95 $1.00 $0.85 $0.90 $0.90 127,527
2022-08-11 $1.00 $1.05 $0.90 $0.93 $0.93 175,816
2022-08-10 $0.99 $1.00 $0.97 $0.98 $0.98 48,397
2022-08-09 $1.01 $1.10 $0.94 $0.96 $0.96 293,162
2022-08-08 $0.92 $1.06 $0.92 $1.00 $1.00 233,141
2022-08-05 $0.91 $0.97 $0.88 $0.92 $0.92 58,052
2022-08-04 $0.85 $0.94 $0.84 $0.91 $0.91 39,943
2022-08-03 $0.82 $0.87 $0.80 $0.86 $0.86 39,536
2022-08-02 $0.82 $0.84 $0.80 $0.82 $0.82 100,486
2022-08-01 $0.87 $0.88 $0.82 $0.83 $0.83 60,142
2022-07-29 $0.84 $0.88 $0.82 $0.87 $0.87 44,332
2022-07-28 $0.85 $0.89 $0.80 $0.82 $0.82 51,693
2022-07-27 $0.88 $0.88 $0.84 $0.84 $0.84 25,707
2022-07-26 $0.86 $0.89 $0.82 $0.84 $0.84 100,127
2022-07-25 $0.87 $0.90 $0.86 $0.86 $0.86 83,996
2022-07-22 $0.94 $0.94 $0.88 $0.89 $0.89 23,605
2022-07-21 $0.92 $0.94 $0.88 $0.93 $0.93 40,480
2022-07-20 $0.91 $0.93 $0.88 $0.91 $0.91 144,205
2022-07-19 $0.92 $0.93 $0.88 $0.90 $0.90 35,467
2022-07-18 $0.94 $0.95 $0.87 $0.90 $0.90 64,631
2022-07-15 $0.90 $0.92 $0.87 $0.89 $0.89 110,380
2022-07-14 $0.93 $0.95 $0.88 $0.88 $0.88 91,606
2022-07-13 $0.96 $0.96 $0.90 $0.93 $0.93 38,712
2022-07-12 $0.98 $0.98 $0.91 $0.94 $0.94 54,640
2022-07-11 $0.98 $1.01 $0.94 $0.97 $0.97 67,438
2022-07-08 $0.97 $0.99 $0.94 $0.94 $0.94 74,702
2022-07-07 $0.92 $0.99 $0.88 $0.94 $0.94 159,477
2022-07-06 $0.94 $1.00 $0.90 $0.91 $0.91 88,638
2022-07-05 $0.90 $1.00 $0.90 $0.90 $0.90 148,034
2022-07-01 $1.00 $1.00 $0.91 $0.93 $0.93 100,924
2022-06-30 $0.99 $0.99 $0.97 $0.99 $0.99 22,907
2022-06-29 $0.96 $1.01 $0.95 $0.99 $0.99 32,348
2022-06-28 $1.00 $1.04 $0.94 $0.96 $0.96 97,402
2022-06-27 $1.01 $1.03 $0.99 $1.00 $1.00 90,736
2022-06-24 $1.02 $1.05 $0.99 $1.04 $1.04 77,703
2022-06-23 $0.95 $1.02 $0.95 $1.01 $1.01 80,089
2022-06-22 $0.98 $0.99 $0.95 $0.95 $0.95 118,934
2022-06-21 $1.02 $1.04 $0.95 $1.01 $1.01 69,486
2022-06-17 $1.08 $1.13 $0.93 $0.93 $0.93 230,533
2022-06-16 $1.08 $1.10 $0.99 $1.04 $1.04 140,686
2022-06-15 $1.10 $1.16 $1.06 $1.09 $1.09 52,182
2022-06-14 $1.12 $1.12 $1.08 $1.08 $1.08 20,680
2022-06-13 $1.16 $1.18 $1.09 $1.10 $1.10 68,926
2022-06-10 $1.22 $1.26 $1.13 $1.17 $1.17 70,381
2022-06-09 $1.21 $1.25 $1.12 $1.21 $1.21 123,835
2022-06-08 $1.23 $1.25 $1.17 $1.21 $1.21 94,939
2022-06-07 $1.18 $1.21 $1.14 $1.18 $1.18 98,100
2022-06-06 $1.21 $1.26 $1.13 $1.20 $1.20 209,491
2022-06-03 $1.31 $1.41 $1.08 $1.21 $1.21 803,991
2022-06-02 $1.29 $1.34 $1.21 $1.22 $1.22 150,882
2022-06-01 $1.33 $1.34 $1.20 $1.28 $1.28 65,966
2022-05-31 $1.23 $1.31 $1.22 $1.31 $1.31 57,998
2022-05-27 $1.26 $1.26 $1.14 $1.22 $1.22 125,977
2022-05-26 $1.07 $1.15 $1.07 $1.13 $1.13 43,224
2022-05-25 $1.10 $1.11 $1.06 $1.09 $1.09 34,586
2022-05-24 $1.08 $1.15 $1.08 $1.08 $1.08 42,851
2022-05-23 $1.12 $1.14 $1.06 $1.08 $1.08 66,451
2022-05-20 $1.15 $1.15 $1.03 $1.07 $1.07 58,736
2022-05-19 $1.02 $1.17 $1.02 $1.08 $1.08 29,972
2022-05-18 $1.09 $1.15 $1.04 $1.06 $1.06 40,654
2022-05-17 $1.15 $1.15 $1.06 $1.10 $1.10 120,671
2022-05-16 $1.16 $1.17 $1.10 $1.12 $1.12 56,577
2022-05-13 $1.13 $1.35 $1.07 $1.10 $1.10 65,607
2022-05-12 $1.12 $1.28 $1.06 $1.12 $1.12 158,160
2022-05-11 $1.22 $1.22 $1.10 $1.15 $1.15 78,229
2022-05-10 $1.32 $1.33 $1.11 $1.22 $1.22 89,932
2022-05-09 $1.37 $1.41 $1.21 $1.25 $1.25 91,099
2022-05-06 $1.40 $1.44 $1.31 $1.36 $1.36 31,778
2022-05-05 $1.46 $1.46 $1.29 $1.35 $1.35 59,338
2022-05-04 $1.48 $1.48 $1.38 $1.46 $1.46 57,243
2022-05-03 $1.51 $1.51 $1.42 $1.47 $1.47 21,262
2022-05-02 $1.40 $1.52 $1.35 $1.51 $1.51 124,550
2022-04-29 $1.44 $1.45 $1.35 $1.37 $1.37 39,528
2022-04-28 $1.42 $1.53 $1.33 $1.42 $1.42 169,264
2022-04-27 $1.44 $1.47 $1.41 $1.43 $1.43 53,356
2022-04-26 $1.60 $1.74 $1.41 $1.47 $1.47 90,077
2022-04-25 $1.65 $1.69 $1.56 $1.58 $1.58 50,286
2022-04-22 $1.64 $1.67 $1.60 $1.64 $1.64 42,059
2022-04-21 $1.71 $1.77 $1.65 $1.68 $1.68 51,736
2022-04-20 $1.66 $1.76 $1.66 $1.72 $1.72 47,618
2022-04-19 $1.62 $1.66 $1.55 $1.65 $1.65 73,733
2022-04-18 $1.69 $1.75 $1.60 $1.60 $1.60 85,215
2022-04-14 $1.70 $1.77 $1.65 $1.69 $1.69 94,524
2022-04-13 $1.70 $1.78 $1.70 $1.77 $1.77 79,519
2022-04-12 $1.73 $1.79 $1.70 $1.70 $1.70 42,298
2022-04-11 $1.86 $1.86 $1.70 $1.73 $1.73 69,107
2022-04-08 $1.93 $1.98 $1.80 $1.80 $1.80 61,644
2022-04-07 $1.90 $1.90 $1.83 $1.85 $1.85 30,728
2022-04-06 $1.88 $1.91 $1.80 $1.86 $1.86 63,601
2022-04-05 $1.89 $2.01 $1.87 $1.90 $1.90 126,413
2022-04-04 $1.90 $2.15 $1.88 $1.89 $1.89 68,316
2022-04-01 $2.01 $2.01 $1.89 $1.89 $1.89 82,128
2022-03-31 $2.00 $2.05 $1.89 $1.93 $1.93 50,481
2022-03-30 $1.93 $2.06 $1.89 $2.01 $2.01 108,077
2022-03-29 $1.87 $1.93 $1.85 $1.88 $1.88 37,677
2022-03-28 $2.00 $2.00 $1.83 $1.88 $1.88 82,907
2022-03-25 $1.93 $2.00 $1.87 $1.90 $1.90 38,433
2022-03-24 $2.05 $2.12 $1.94 $1.96 $1.96 30,306
2022-03-23 $1.91 $2.06 $1.90 $2.01 $2.01 40,372
2022-03-22 $1.92 $1.94 $1.87 $1.93 $1.93 36,557
2022-03-21 $1.93 $1.93 $1.87 $1.89 $1.89 18,853
2022-03-18 $1.90 $1.97 $1.87 $1.92 $1.92 39,712
2022-03-17 $1.87 $1.95 $1.86 $1.90 $1.90 37,060
2022-03-16 $1.93 $1.99 $1.82 $1.85 $1.85 100,616
2022-03-15 $1.98 $2.03 $1.92 $1.95 $1.95 42,120
2022-03-14 $2.00 $2.04 $1.94 $2.01 $2.01 51,888
2022-03-11 $2.05 $2.08 $1.97 $2.02 $2.02 36,571
2022-03-10 $2.03 $2.06 $1.98 $2.02 $2.02 24,371
2022-03-09 $2.05 $2.10 $2.00 $2.01 $2.01 69,963
2022-03-08 $2.04 $2.09 $1.96 $1.99 $1.99 52,411
2022-03-07 $2.09 $2.12 $2.01 $2.02 $2.02 35,740
2022-03-04 $2.15 $2.24 $2.01 $2.05 $2.05 68,941
2022-03-03 $2.29 $2.36 $2.07 $2.17 $2.17 108,460
2022-03-02 $2.19 $2.19 $2.02 $2.11 $2.11 33,991
2022-03-01 $2.20 $2.20 $2.10 $2.11 $2.11 20,813
2022-02-28 $2.11 $2.24 $2.06 $2.20 $2.20 32,374
2022-02-25 $2.18 $2.18 $2.04 $2.17 $2.17 75,429
2022-02-24 $2.00 $2.14 $1.97 $2.04 $2.04 39,777
2022-02-23 $2.03 $2.16 $1.97 $2.00 $2.00 22,653
2022-02-22 $2.21 $2.21 $2.00 $2.03 $2.03 35,393
2022-02-18 $2.08 $2.15 $2.08 $2.15 $2.15 34,060
2022-02-17 $2.00 $2.12 $2.00 $2.07 $2.07 65,194
2022-02-16 $2.19 $2.21 $2.07 $2.07 $2.07 15,574
2022-02-15 $2.17 $2.19 $2.10 $2.15 $2.15 27,853
2022-02-14 $2.06 $2.32 $2.05 $2.11 $2.11 26,563
2022-02-11 $2.31 $2.37 $2.07 $2.07 $2.07 59,323
2022-02-10 $2.24 $2.40 $2.23 $2.33 $2.33 48,912
2022-02-09 $2.17 $2.35 $2.15 $2.25 $2.25 86,798
2022-02-08 $2.15 $2.22 $2.12 $2.17 $2.17 51,293
2022-02-07 $2.00 $2.22 $2.00 $2.17 $2.17 85,896
2022-02-04 $1.99 $1.99 $1.93 $1.95 $1.95 116,227
2022-02-03 $2.11 $2.15 $1.98 $1.98 $1.98 24,078
2022-02-02 $2.18 $2.28 $2.06 $2.18 $2.18 44,936
2022-02-01 $2.19 $2.35 $2.17 $2.20 $2.20 43,820
2022-01-31 $2.04 $2.18 $2.04 $2.16 $2.16 58,715
2022-01-28 $2.13 $2.14 $1.98 $2.04 $2.04 75,243
2022-01-27 $2.06 $2.11 $1.92 $2.08 $2.08 180,286
2022-01-26 $2.19 $2.30 $2.00 $2.04 $2.04 46,996
2022-01-25 $2.15 $2.40 $2.09 $2.21 $2.21 22,239
2022-01-24 $2.20 $2.24 $2.01 $2.18 $2.18 80,949
2022-01-21 $2.27 $2.35 $2.20 $2.23 $2.23 54,946
2022-01-20 $2.36 $2.42 $2.25 $2.28 $2.28 89,414
2022-01-19 $2.26 $2.37 $2.23 $2.36 $2.36 114,210
2022-01-18 $2.40 $2.45 $2.20 $2.25 $2.25 56,988
2022-01-14 $2.46 $2.53 $2.38 $2.43 $2.43 43,282
2022-01-13 $2.45 $2.61 $2.45 $2.47 $2.47 43,633
2022-01-12 $2.63 $2.63 $2.46 $2.47 $2.47 38,753
2022-01-11 $2.70 $2.78 $2.55 $2.59 $2.59 85,344
2022-01-10 $2.75 $2.81 $2.58 $2.66 $2.66 82,582
2022-01-07 $2.78 $2.84 $2.61 $2.75 $2.75 57,370
2022-01-06 $2.80 $2.84 $2.58 $2.74 $2.74 107,939
2022-01-05 $2.65 $2.73 $2.50 $2.67 $2.67 132,024
2022-01-04 $2.51 $2.81 $2.48 $2.63 $2.63 371,214
2022-01-03 $2.22 $2.47 $2.21 $2.45 $2.45 104,144
2021-12-31 $2.24 $2.40 $2.19 $2.19 $2.19 210,969
2021-12-30 $2.28 $2.32 $2.16 $2.23 $2.23 206,417
2021-12-29 $2.46 $2.52 $2.22 $2.28 $2.28 199,920
2021-12-28 $2.46 $2.54 $2.41 $2.43 $2.43 145,649
2021-12-27 $2.60 $2.62 $2.41 $2.46 $2.46 177,176
2021-12-23 $2.59 $2.69 $2.54 $2.58 $2.58 63,081
2021-12-22 $2.61 $2.69 $2.57 $2.61 $2.61 42,299
2021-12-21 $2.72 $2.79 $2.50 $2.59 $2.59 116,218
2021-12-20 $2.70 $2.78 $2.65 $2.71 $2.71 32,537
2021-12-17 $2.66 $2.90 $2.62 $2.78 $2.78 47,554
2021-12-16 $2.67 $2.87 $2.57 $2.72 $2.72 46,269
2021-12-15 $2.60 $2.71 $2.46 $2.66 $2.66 71,495
2021-12-14 $2.67 $2.77 $2.55 $2.58 $2.58 122,881
2021-12-13 $2.89 $2.89 $2.64 $2.69 $2.69 69,373
2021-12-10 $2.81 $2.88 $2.75 $2.81 $2.81 33,032
2021-12-09 $2.95 $2.98 $2.79 $2.79 $2.79 79,501
2021-12-08 $2.85 $2.98 $2.76 $2.95 $2.95 96,941
2021-12-07 $2.66 $2.87 $2.66 $2.79 $2.79 137,491
2021-12-06 $2.65 $2.65 $2.48 $2.60 $2.60 108,262
2021-12-03 $3.13 $3.13 $2.41 $2.53 $2.53 480,338
2021-12-02 $3.08 $3.13 $2.95 $3.09 $3.09 95,451
2021-12-01 $3.28 $3.28 $3.03 $3.07 $3.07 93,540
2021-11-30 $3.25 $3.35 $3.15 $3.22 $3.22 134,057
2021-11-29 $3.43 $3.45 $3.25 $3.25 $3.25 123,970
2021-11-26 $3.35 $3.49 $3.28 $3.39 $3.39 103,077
2021-11-24 $3.48 $3.55 $3.45 $3.50 $3.50 80,024
2021-11-23 $3.51 $3.57 $3.47 $3.49 $3.49 84,865
2021-11-22 $3.62 $3.64 $3.50 $3.50 $3.50 70,309
2021-11-19 $3.54 $3.70 $3.49 $3.63 $3.63 44,152
2021-11-18 $3.72 $3.72 $3.48 $3.57 $3.57 128,824
2021-11-17 $3.75 $3.76 $3.67 $3.71 $3.71 53,365
2021-11-16 $3.96 $3.97 $3.72 $3.75 $3.75 91,696
2021-11-15 $4.05 $4.07 $3.85 $3.96 $3.96 114,608
2021-11-12 $3.87 $4.05 $3.84 $4.05 $4.05 116,876
2021-11-11 $3.82 $3.85 $3.75 $3.80 $3.80 41,925
2021-11-10 $3.97 $4.18 $3.78 $3.79 $3.79 103,951
2021-11-09 $4.13 $4.25 $4.00 $4.03 $4.03 106,426
2021-11-08 $3.89 $4.20 $3.89 $4.07 $4.07 175,109
2021-11-05 $3.90 $3.96 $3.73 $3.95 $3.95 82,249
2021-11-04 $3.55 $3.89 $3.55 $3.86 $3.86 38,104
2021-11-03 $3.70 $3.89 $3.67 $3.89 $3.89 47,334
2021-11-02 $3.63 $3.75 $3.60 $3.70 $3.70 44,737
2021-11-01 $3.66 $3.85 $3.57 $3.59 $3.59 104,131
2021-10-29 $3.61 $3.69 $3.55 $3.55 $3.55 38,931
2021-10-28 $3.68 $3.68 $3.55 $3.63 $3.63 34,183
2021-10-27 $3.66 $3.77 $3.56 $3.63 $3.63 43,817
2021-10-26 $3.65 $3.79 $3.52 $3.66 $3.66 73,292
2021-10-25 $3.70 $3.70 $3.54 $3.61 $3.61 64,426
2021-10-22 $3.74 $3.74 $3.58 $3.67 $3.67 64,423
2021-10-21 $3.70 $3.81 $3.70 $3.72 $3.72 19,264
2021-10-20 $3.80 $3.90 $3.68 $3.74 $3.74 72,822
2021-10-19 $3.76 $3.89 $3.75 $3.77 $3.77 34,110
2021-10-18 $3.67 $3.79 $3.62 $3.76 $3.76 54,713
2021-10-15 $3.86 $3.86 $3.65 $3.68 $3.68 47,284
2021-10-14 $3.83 $3.87 $3.80 $3.83 $3.83 61,289
2021-10-13 $3.78 $3.82 $3.70 $3.79 $3.79 41,124
2021-10-12 $3.64 $3.77 $3.60 $3.76 $3.76 20,500
2021-10-11 $3.57 $3.64 $3.52 $3.62 $3.62 50,167
2021-10-08 $3.50 $3.62 $3.47 $3.57 $3.57 84,758
2021-10-07 $3.62 $3.70 $3.50 $3.53 $3.53 62,951
2021-10-06 $3.56 $3.62 $3.48 $3.59 $3.59 114,262
2021-10-05 $3.61 $3.66 $3.50 $3.56 $3.56 94,554
2021-10-04 $3.78 $3.78 $3.56 $3.60 $3.60 306,384
2021-10-01 $3.77 $3.84 $3.58 $3.68 $3.68 105,500
2021-09-30 $3.80 $3.91 $3.69 $3.72 $3.72 162,569
2021-09-29 $3.89 $3.93 $3.65 $3.67 $3.67 112,985
2021-09-28 $4.13 $4.16 $3.75 $3.79 $3.79 174,745
2021-09-27 $4.05 $4.32 $4.05 $4.16 $4.16 129,591
2021-09-24 $4.05 $4.11 $3.98 $4.02 $4.02 87,077
2021-09-23 $4.10 $4.11 $3.95 $4.09 $4.09 64,916
2021-09-22 $4.05 $4.10 $3.95 $4.07 $4.07 73,642
2021-09-21 $3.86 $4.24 $3.86 $4.05 $4.05 87,470
2021-09-20 $3.95 $4.02 $3.78 $3.84 $3.84 79,973
2021-09-17 $3.85 $4.09 $3.83 $4.04 $4.04 140,348
2021-09-16 $3.90 $3.96 $3.81 $3.89 $3.89 33,682
2021-09-15 $3.85 $3.94 $3.79 $3.91 $3.91 64,141
2021-09-14 $4.00 $4.01 $3.77 $3.81 $3.81 95,511
2021-09-13 $3.97 $4.05 $3.87 $3.92 $3.92 73,880
2021-09-10 $3.98 $4.07 $3.94 $3.97 $3.97 54,315
2021-09-09 $4.03 $4.03 $3.94 $3.97 $3.97 66,143
2021-09-08 $4.10 $4.10 $3.97 $4.00 $4.00 58,975
2021-09-07 $4.15 $4.21 $4.01 $4.06 $4.06 56,036
2021-09-03 $4.27 $4.30 $4.03 $4.15 $4.15 72,986
2021-09-02 $4.23 $4.31 $4.16 $4.27 $4.27 68,720
2021-09-01 $4.34 $4.34 $4.12 $4.21 $4.21 62,041
2021-08-31 $4.14 $4.40 $4.14 $4.32 $4.32 105,293
2021-08-30 $4.05 $4.23 $4.05 $4.10 $4.10 79,898
2021-08-27 $4.06 $4.18 $4.00 $4.11 $4.11 90,883
2021-08-26 $4.09 $4.19 $4.03 $4.07 $4.07 99,947
2021-08-25 $4.06 $4.11 $3.97 $4.06 $4.06 76,162
2021-08-24 $4.08 $4.10 $3.95 $4.06 $4.06 44,229
2021-08-23 $3.90 $4.12 $3.90 $4.06 $4.06 93,697
2021-08-20 $3.69 $3.90 $3.66 $3.86 $3.86 63,924
2021-08-19 $3.91 $3.92 $3.63 $3.67 $3.67 137,199
2021-08-18 $3.88 $3.94 $3.77 $3.92 $3.92 81,762
2021-08-17 $3.90 $3.95 $3.76 $3.84 $3.84 104,091
2021-08-16 $4.04 $4.04 $3.86 $3.89 $3.89 109,678
2021-08-13 $4.05 $4.08 $3.98 $4.07 $4.07 74,804
2021-08-12 $4.11 $4.28 $3.97 $4.05 $4.05 147,080
2021-08-11 $4.19 $4.34 $4.01 $4.11 $4.11 78,548
2021-08-10 $4.39 $4.40 $4.11 $4.13 $4.13 71,014
2021-08-09 $4.22 $4.38 $4.12 $4.32 $4.32 95,324
2021-08-06 $4.28 $4.28 $4.01 $4.20 $4.20 76,167
2021-08-05 $4.06 $4.21 $4.06 $4.15 $4.15 77,456
2021-08-04 $4.14 $4.43 $4.03 $4.06 $4.06 110,274
2021-08-03 $4.26 $4.27 $4.10 $4.23 $4.23 27,468
2021-08-02 $4.15 $4.39 $4.11 $4.27 $4.27 32,670
2021-07-30 $4.09 $4.35 $4.09 $4.15 $4.15 58,969
2021-07-29 $4.35 $4.40 $4.12 $4.14 $4.14 76,319
2021-07-28 $4.20 $4.34 $4.10 $4.34 $4.34 95,574
2021-07-27 $4.26 $4.30 $3.97 $4.11 $4.11 203,474
2021-07-26 $4.34 $4.56 $4.24 $4.29 $4.29 229,157
2021-07-23 $4.53 $4.57 $4.15 $4.27 $4.27 359,798
2021-07-22 $4.74 $4.74 $4.45 $4.45 $4.45 174,040
2021-07-21 $4.68 $4.85 $4.56 $4.75 $4.75 253,722
2021-07-20 $4.45 $4.80 $4.43 $4.68 $4.68 126,690
2021-07-19 $4.44 $4.78 $4.42 $4.59 $4.59 215,971
2021-07-16 $4.48 $4.74 $4.40 $4.52 $4.52 266,126
2021-07-15 $4.57 $4.59 $4.45 $4.49 $4.49 179,979
2021-07-14 $4.80 $4.85 $4.52 $4.56 $4.56 248,109
2021-07-13 $5.09 $5.10 $4.72 $4.80 $4.80 334,962
2021-07-12 $5.00 $5.27 $4.96 $5.11 $5.11 132,007
2021-07-09 $5.26 $5.28 $4.95 $5.00 $5.00 496,973
2021-07-08 $5.16 $5.40 $5.14 $5.26 $5.26 420,733
2021-07-07 $5.57 $5.60 $5.20 $5.35 $5.35 373,199
2021-07-06 $5.61 $5.71 $5.55 $5.62 $5.62 166,777
2021-07-02 $5.83 $5.83 $5.51 $5.73 $5.73 139,101
2021-07-01 $5.92 $5.95 $5.60 $5.80 $5.80 273,182
2021-06-30 $5.39 $5.98 $5.32 $5.98 $5.98 676,885
2021-06-29 $5.26 $5.56 $5.24 $5.32 $5.32 241,463
2021-06-28 $5.61 $5.76 $5.26 $5.36 $5.36 519,445
2021-06-25 $5.41 $5.62 $5.23 $5.55 $5.55 2,998,555
2021-06-24 $6.73 $6.94 $5.51 $5.60 $5.60 23,536,677
2021-06-23 $5.27 $5.45 $5.12 $5.32 $5.32 170,993
2021-06-22 $5.27 $5.31 $5.00 $5.27 $5.27 124,633
2021-06-21 $5.00 $5.36 $4.90 $5.28 $5.28 164,619
2021-06-18 $4.93 $5.14 $4.93 $4.97 $4.97 153,965
2021-06-17 $5.21 $5.27 $4.92 $4.97 $4.97 113,989
2021-06-16 $5.13 $5.38 $5.09 $5.21 $5.21 70,336
2021-06-15 $5.07 $5.38 $5.00 $5.33 $5.33 122,283
2021-06-14 $5.48 $5.48 $4.91 $5.08 $5.08 239,104
2021-06-11 $5.34 $5.43 $5.20 $5.33 $5.33 134,535
2021-06-10 $5.44 $5.56 $5.27 $5.30 $5.30 94,285
2021-06-09 $5.47 $5.68 $5.28 $5.36 $5.36 85,568
2021-06-08 $5.47 $5.53 $5.36 $5.45 $5.45 75,304
2021-06-07 $5.27 $5.50 $5.27 $5.47 $5.47 117,413
2021-06-04 $5.10 $5.32 $5.10 $5.26 $5.26 93,398
2021-06-03 $4.98 $5.13 $4.92 $5.10 $5.10 84,908
2021-06-02 $5.29 $5.33 $4.90 $5.01 $5.01 207,955
2021-06-01 $5.16 $5.32 $5.05 $5.31 $5.31 108,686
2021-05-28 $5.09 $5.20 $5.00 $5.13 $5.13 87,917
2021-05-27 $5.07 $5.21 $5.00 $5.07 $5.07 82,341
2021-05-26 $4.90 $5.18 $4.90 $5.07 $5.07 73,942
2021-05-25 $5.12 $5.12 $4.91 $4.91 $4.91 110,701
2021-05-24 $5.29 $5.37 $5.01 $5.04 $5.04 72,750
2021-05-21 $5.24 $5.40 $5.15 $5.26 $5.26 65,345
2021-05-20 $5.03 $5.33 $4.96 $5.20 $5.20 114,099
2021-05-19 $5.01 $5.18 $4.85 $5.02 $5.02 81,929
2021-05-18 $4.92 $5.24 $4.81 $5.09 $5.09 123,731
2021-05-17 $4.80 $4.89 $4.63 $4.84 $4.84 63,896
2021-05-14 $4.80 $4.93 $4.66 $4.82 $4.82 103,607
2021-05-13 $4.65 $4.81 $4.58 $4.77 $4.77 145,922
2021-05-12 $4.72 $4.91 $4.63 $4.65 $4.65 87,207
2021-05-11 $4.72 $4.97 $4.66 $4.75 $4.75 113,514
2021-05-10 $5.07 $5.08 $4.75 $4.84 $4.84 163,405
2021-05-07 $4.88 $5.09 $4.88 $5.00 $5.00 153,363
2021-05-06 $5.10 $5.24 $4.71 $4.84 $4.84 310,120
2021-05-05 $5.02 $5.25 $4.84 $5.09 $5.09 235,568
2021-05-04 $5.38 $5.38 $5.02 $5.05 $5.05 209,830
2021-05-03 $5.35 $5.43 $5.13 $5.37 $5.37 159,577
2021-04-30 $5.60 $5.64 $5.17 $5.25 $5.25 282,922
2021-04-29 $5.90 $5.90 $5.45 $5.61 $5.61 158,118
2021-04-28 $5.55 $6.01 $5.32 $5.86 $5.86 503,398
2021-04-27 $5.90 $6.33 $5.70 $5.99 $5.99 590,294
2021-04-26 $5.28 $5.43 $5.28 $5.39 $5.39 60,647
2021-04-23 $5.25 $5.35 $5.10 $5.30 $5.30 78,487
2021-04-22 $5.42 $5.58 $5.15 $5.20 $5.20 149,539
2021-04-21 $5.14 $5.51 $5.14 $5.45 $5.45 153,842
2021-04-20 $5.12 $5.24 $4.95 $5.17 $5.17 124,066
2021-04-19 $5.18 $5.28 $5.05 $5.19 $5.19 123,267
2021-04-16 $5.49 $5.49 $5.11 $5.18 $5.18 122,532
2021-04-15 $5.51 $5.65 $5.27 $5.44 $5.44 117,029
2021-04-14 $5.38 $5.65 $5.38 $5.47 $5.47 117,170
2021-04-13 $5.30 $5.46 $5.21 $5.40 $5.40 99,176
2021-04-12 $5.40 $5.49 $5.20 $5.34 $5.34 197,657
2021-04-09 $5.84 $5.86 $5.44 $5.49 $5.49 259,166
2021-04-08 $5.70 $5.90 $5.65 $5.85 $5.85 160,903
2021-04-07 $5.79 $5.86 $5.60 $5.68 $5.68 180,524
2021-04-06 $6.10 $6.25 $5.67 $5.80 $5.80 182,481
2021-04-05 $6.54 $6.54 $5.92 $6.06 $6.06 186,149
2021-04-01 $6.55 $6.80 $6.24 $6.42 $6.42 122,667
2021-03-31 $6.15 $6.80 $6.12 $6.59 $6.59 184,971
2021-03-30 $6.07 $6.30 $6.00 $6.12 $6.12 97,956
2021-03-29 $6.55 $6.72 $5.94 $6.01 $6.01 219,833
2021-03-26 $7.00 $7.00 $6.50 $6.57 $6.57 99,519
2021-03-25 $6.72 $7.21 $6.23 $6.98 $6.98 381,264
2021-03-24 $7.38 $7.46 $6.68 $6.81 $6.81 264,254
2021-03-23 $7.80 $7.93 $7.25 $7.29 $7.29 284,095
2021-03-22 $9.05 $9.24 $7.77 $7.93 $7.93 766,940
2021-03-19 $8.79 $9.95 $8.79 $9.24 $9.24 1,124,307
2021-03-18 $8.24 $9.34 $8.20 $8.57 $8.57 909,919
2021-03-17 $7.82 $8.30 $7.66 $8.21 $8.21 306,048
2021-03-16 $7.81 $8.25 $7.51 $7.63 $7.63 340,830
2021-03-15 $7.50 $7.89 $7.30 $7.63 $7.63 354,579
2021-03-12 $6.92 $7.37 $6.77 $7.22 $7.22 210,340
2021-03-11 $7.03 $7.20 $6.90 $7.08 $7.08 122,394
2021-03-10 $7.29 $7.39 $6.80 $6.95 $6.95 154,989
2021-03-09 $7.02 $7.42 $6.99 $7.20 $7.20 168,535
2021-03-08 $7.26 $7.43 $6.76 $6.98 $6.98 424,047
2021-03-05 $6.64 $6.70 $6.01 $6.46 $6.46 224,724
2021-03-04 $6.61 $6.67 $6.19 $6.52 $6.52 199,018
2021-03-03 $6.75 $6.98 $6.53 $6.68 $6.68 93,779
2021-03-02 $6.91 $7.00 $6.70 $6.79 $6.79 103,147
2021-03-01 $7.21 $7.45 $6.84 $6.85 $6.85 136,539
2021-02-26 $7.00 $7.27 $6.64 $6.81 $6.81 125,282
2021-02-25 $7.30 $7.56 $6.91 $7.11 $7.11 109,590
2021-02-24 $7.01 $7.69 $6.96 $7.34 $7.34 94,289
2021-02-23 $7.59 $7.70 $6.59 $7.02 $7.02 253,537
2021-02-22 $8.18 $8.35 $7.83 $7.85 $7.85 129,650
2021-02-19 $8.27 $8.47 $8.05 $8.20 $8.20 172,050
2021-02-18 $8.42 $8.51 $8.05 $8.22 $8.22 187,568
2021-02-17 $8.40 $8.58 $7.80 $8.40 $8.40 311,527
2021-02-16 $7.79 $8.95 $7.61 $8.39 $8.39 936,079
2021-02-12 $6.75 $7.75 $6.73 $7.29 $7.29 533,651
2021-02-11 $6.16 $7.15 $6.16 $6.85 $6.85 434,774
2021-02-10 $6.42 $6.56 $5.86 $6.16 $6.16 141,637
2021-02-09 $6.30 $6.58 $6.10 $6.33 $6.33 178,466
2021-02-08 $5.65 $6.54 $5.61 $6.29 $6.29 399,151
2021-02-05 $5.66 $5.72 $5.42 $5.61 $5.61 110,301
2021-02-04 $5.55 $5.73 $5.48 $5.60 $5.60 81,099
2021-02-03 $5.40 $5.78 $5.31 $5.55 $5.55 138,128
2021-02-02 $5.18 $5.52 $5.09 $5.46 $5.46 129,247
2021-02-01 $5.32 $5.32 $5.10 $5.11 $5.11 116,411
2021-01-29 $5.55 $5.63 $5.05 $5.25 $5.25 138,569
2021-01-28 $5.70 $5.80 $5.35 $5.51 $5.51 93,964
2021-01-27 $5.70 $5.84 $5.41 $5.51 $5.51 141,505
2021-01-26 $6.01 $6.03 $5.74 $5.90 $5.90 93,022
2021-01-25 $5.79 $6.01 $5.71 $5.95 $5.95 101,815
2021-01-22 $5.73 $5.95 $5.54 $5.80 $5.80 100,043
2021-01-21 $5.87 $5.92 $5.62 $5.64 $5.64 85,397
2021-01-20 $6.12 $6.12 $5.76 $5.89 $5.89 85,373
2021-01-19 $5.95 $6.27 $5.87 $6.02 $6.02 158,510
2021-01-15 $5.72 $5.92 $5.65 $5.86 $5.86 67,202
2021-01-14 $5.71 $5.92 $5.66 $5.71 $5.71 96,619
2021-01-13 $5.41 $5.94 $5.36 $5.62 $5.62 170,080
2021-01-12 $5.43 $5.74 $5.38 $5.47 $5.47 71,026
2021-01-11 $5.55 $5.68 $5.31 $5.42 $5.42 90,198
2021-01-08 $5.69 $5.77 $5.48 $5.62 $5.62 76,975
2021-01-07 $5.53 $5.73 $5.38 $5.67 $5.67 93,809
2021-01-06 $5.37 $5.63 $5.37 $5.52 $5.52 99,146
2021-01-05 $5.45 $5.52 $5.25 $5.34 $5.34 90,233
2021-01-04 $5.72 $5.79 $5.28 $5.35 $5.35 162,682
2020-12-31 $5.96 $5.96 $5.61 $5.64 $5.64 128,360
2020-12-30 $5.91 $6.01 $5.74 $5.98 $5.98 61,918
2020-12-29 $6.10 $6.14 $5.61 $5.87 $5.87 229,262
2020-12-28 $6.23 $6.39 $6.00 $6.04 $6.04 91,392
2020-12-24 $6.32 $6.35 $6.11 $6.18 $6.18 28,209
2020-12-23 $6.30 $6.39 $6.14 $6.30 $6.30 90,295
2020-12-22 $6.26 $6.37 $6.09 $6.23 $6.23 74,104
2020-12-21 $6.00 $6.42 $5.97 $6.29 $6.29 99,189
2020-12-18 $6.54 $6.54 $6.13 $6.19 $6.19 172,473
2020-12-17 $6.19 $6.55 $6.13 $6.43 $6.43 105,774
2020-12-16 $6.58 $6.58 $6.16 $6.18 $6.18 115,067
2020-12-15 $6.49 $6.83 $6.20 $6.50 $6.50 124,188
2020-12-14 $6.45 $6.60 $6.07 $6.35 $6.35 220,451
2020-12-11 $6.29 $6.38 $5.90 $6.25 $6.25 167,498
2020-12-10 $5.96 $6.38 $5.95 $6.23 $6.23 208,639
2020-12-09 $6.60 $6.73 $5.85 $6.01 $6.01 540,178
2020-12-08 $6.14 $7.25 $5.91 $6.51 $6.51 1,873,775
2020-12-07 $5.79 $5.90 $5.66 $5.77 $5.77 62,011
2020-12-04 $5.73 $5.95 $5.69 $5.74 $5.74 94,493
2020-12-03 $5.94 $6.00 $5.65 $5.68 $5.68 75,839
2020-12-02 $5.64 $5.87 $5.55 $5.79 $5.79 65,484
2020-12-01 $5.82 $6.05 $5.60 $5.68 $5.68 97,611
2020-11-30 $5.64 $5.84 $5.38 $5.81 $5.81 99,602
2020-11-27 $5.75 $5.89 $5.62 $5.64 $5.64 52,638
2020-11-25 $5.86 $6.00 $5.65 $5.79 $5.79 77,771
2020-11-24 $5.36 $6.05 $5.35 $5.92 $5.92 214,611
2020-11-23 $5.59 $5.68 $5.29 $5.33 $5.33 88,698
2020-11-20 $5.57 $5.66 $5.33 $5.49 $5.49 133,383
2020-11-19 $5.81 $5.85 $5.55 $5.65 $5.65 108,231
2020-11-18 $6.15 $6.40 $5.76 $5.81 $5.81 145,973
2020-11-17 $6.14 $6.28 $5.63 $6.11 $6.11 243,303
2020-11-16 $5.74 $6.43 $5.55 $6.26 $6.26 336,609
2020-11-13 $5.45 $5.65 $5.18 $5.54 $5.54 186,062
2020-11-12 $5.29 $5.40 $5.04 $5.35 $5.35 135,386
2020-11-11 $5.29 $5.48 $5.02 $5.30 $5.30 140,503
2020-11-10 $5.11 $5.35 $4.81 $5.21 $5.21 130,098
2020-11-09 $4.60 $4.94 $4.41 $4.78 $4.78 93,900
2020-11-06 $4.63 $4.80 $4.27 $4.36 $4.36 144,276
2020-11-05 $4.91 $4.98 $4.74 $4.85 $4.85 60,988
2020-11-04 $4.88 $5.15 $4.70 $4.81 $4.81 74,257
2020-11-03 $4.83 $4.98 $4.53 $4.93 $4.93 69,555
2020-11-02 $4.75 $4.75 $4.45 $4.71 $4.71 95,624
2020-10-30 $4.77 $4.79 $4.42 $4.63 $4.63 122,535
2020-10-29 $4.63 $4.82 $4.54 $4.79 $4.79 65,898
2020-10-28 $4.76 $4.76 $4.54 $4.67 $4.67 148,050
2020-10-27 $4.93 $4.98 $4.71 $4.92 $4.92 112,421
2020-10-26 $5.20 $5.20 $4.86 $4.93 $4.93 82,350
2020-10-23 $5.22 $5.30 $5.03 $5.23 $5.23 55,519
2020-10-22 $5.22 $5.33 $5.05 $5.17 $5.17 80,418
2020-10-21 $5.12 $5.39 $4.99 $5.20 $5.20 97,076
2020-10-20 $5.29 $5.29 $4.86 $5.06 $5.06 178,188
2020-10-19 $5.07 $5.50 $5.01 $5.28 $5.28 158,059
2020-10-16 $5.02 $5.21 $5.00 $5.07 $5.07 41,831
2020-10-15 $4.96 $5.07 $4.83 $5.03 $5.03 69,370
2020-10-14 $5.13 $5.24 $4.96 $5.05 $5.05 55,420
2020-10-13 $4.96 $5.23 $4.95 $5.15 $5.15 68,620
2020-10-12 $5.24 $5.24 $4.95 $4.99 $4.99 82,383
2020-10-09 $4.94 $5.22 $4.88 $5.20 $5.20 75,172
2020-10-08 $5.08 $5.11 $4.88 $4.93 $4.93 75,617
2020-10-07 $4.88 $5.06 $4.67 $4.99 $4.99 103,701
2020-10-06 $5.09 $5.19 $4.84 $4.88 $4.88 85,263
2020-10-05 $4.87 $5.12 $4.80 $5.04 $5.04 101,777
2020-10-02 $4.62 $4.85 $4.60 $4.80 $4.80 132,666
2020-10-01 $4.86 $4.86 $4.65 $4.74 $4.74 98,307
2020-09-30 $4.90 $4.90 $4.60 $4.70 $4.70 113,657
2020-09-29 $4.83 $5.01 $4.76 $4.84 $4.84 136,649
2020-09-28 $5.13 $5.26 $4.81 $4.95 $4.95 117,175
2020-09-25 $4.92 $5.05 $4.82 $5.01 $5.01 100,880
2020-09-24 $5.20 $5.23 $4.85 $4.94 $4.94 187,582
2020-09-23 $5.65 $5.71 $5.05 $5.11 $5.11 186,420
2020-09-22 $5.80 $5.83 $5.58 $5.62 $5.62 102,025
2020-09-21 $6.18 $6.18 $5.60 $5.72 $5.72 191,677
2020-09-18 $5.98 $6.24 $5.95 $6.23 $6.23 246,693
2020-09-17 $6.01 $6.01 $5.67 $5.81 $5.81 80,469
2020-09-16 $6.04 $6.32 $5.93 $6.07 $6.07 136,101
2020-09-15 $5.72 $6.25 $5.56 $5.99 $5.99 287,180
2020-09-14 $5.21 $5.70 $5.20 $5.63 $5.63 156,301
2020-09-11 $5.23 $5.36 $5.00 $5.08 $5.08 81,278
2020-09-10 $5.29 $5.49 $5.16 $5.23 $5.23 102,757
2020-09-09 $5.26 $5.42 $5.20 $5.26 $5.26 134,948
2020-09-08 $5.02 $5.37 $5.00 $5.22 $5.22 86,934
2020-09-04 $5.30 $5.35 $4.72 $5.17 $5.17 256,992
2020-09-03 $5.47 $5.59 $5.21 $5.30 $5.30 124,404
2020-09-02 $5.29 $5.52 $5.20 $5.43 $5.43 126,476
2020-09-01 $5.74 $5.74 $5.23 $5.29 $5.29 256,601
2020-08-31 $5.80 $5.86 $5.53 $5.70 $5.70 200,957
2020-08-28 $5.71 $5.86 $5.68 $5.83 $5.83 122,052
2020-08-27 $5.83 $5.92 $5.56 $5.73 $5.73 235,550
2020-08-26 $6.17 $6.17 $5.76 $5.81 $5.81 135,232
2020-08-25 $5.93 $6.25 $5.80 $6.08 $6.08 202,776
2020-08-24 $6.29 $6.29 $5.87 $5.93 $5.93 222,548
2020-08-21 $6.52 $6.61 $6.10 $6.14 $6.14 262,007
2020-08-20 $6.65 $6.70 $6.30 $6.59 $6.59 169,962
2020-08-19 $6.50 $6.84 $6.39 $6.66 $6.66 263,759
2020-08-18 $6.47 $6.61 $6.26 $6.47 $6.47 203,599
2020-08-17 $6.50 $6.52 $6.07 $6.41 $6.41 349,977
2020-08-14 $6.19 $6.74 $5.95 $6.44 $6.44 873,190
2020-08-13 $5.82 $6.10 $5.62 $5.95 $5.95 311,418
2020-08-12 $5.83 $6.05 $5.74 $5.83 $5.83 199,485
2020-08-11 $6.15 $6.15 $5.62 $5.79 $5.79 592,584
2020-08-10 $6.05 $6.65 $5.90 $5.99 $5.99 379,472
2020-08-07 $5.58 $6.24 $5.43 $6.03 $6.03 470,314
2020-08-06 $6.00 $6.02 $5.50 $5.57 $5.57 368,420
2020-08-05 $6.01 $6.22 $5.77 $5.90 $5.90 358,278
2020-08-04 $6.00 $6.16 $5.72 $5.89 $5.89 476,384
2020-08-03 $5.92 $6.17 $5.78 $5.99 $5.99 513,431
2020-07-31 $6.20 $6.22 $5.70 $5.89 $5.89 278,739
2020-07-30 $6.17 $6.63 $6.02 $6.15 $6.15 492,563
2020-07-29 $6.61 $6.61 $6.00 $6.19 $6.19 519,430
2020-07-28 $7.00 $7.00 $6.55 $6.66 $6.66 388,903
2020-07-27 $7.92 $8.21 $7.04 $7.09 $7.09 295,278
2020-07-24 $9.14 $9.14 $7.91 $7.91 $7.91 279,945
2020-07-23 $10.56 $10.91 $8.90 $9.00 $9.00 543,370
2020-07-22 $10.72 $10.85 $10.26 $10.39 $10.39 79,573
2020-07-21 $10.40 $10.88 $10.17 $10.75 $10.75 160,617
2020-07-20 $10.60 $11.35 $10.05 $10.25 $10.25 259,080
2020-07-17 $10.62 $11.12 $10.49 $10.58 $10.58 110,700
2020-07-16 $11.03 $11.03 $10.63 $10.71 $10.71 89,700
2020-07-15 $10.87 $11.43 $10.65 $11.17 $11.17 120,000
2020-07-14 $10.58 $10.81 $10.35 $10.63 $10.63 116,000
2020-07-13 $11.22 $11.42 $10.58 $10.60 $10.60 140,900
2020-07-10 $11.20 $11.40 $11.02 $11.09 $11.09 74,700
2020-07-09 $11.66 $11.77 $11.00 $11.33 $11.33 140,500
2020-07-08 $12.06 $12.18 $11.26 $11.57 $11.57 165,000
2020-07-07 $11.97 $12.36 $11.96 $12.06 $12.06 69,700
2020-07-06 $11.91 $12.00 $11.31 $11.92 $11.92 198,400
2020-07-02 $11.62 $11.96 $11.09 $11.64 $11.64 160,200
2020-07-01 $11.71 $12.16 $11.19 $11.43 $11.43 129,000
2020-06-30 $12.05 $12.16 $11.42 $11.64 $11.64 213,200
2020-06-29 $13.18 $13.37 $11.37 $12.00 $12.00 529,400
2020-06-26 $14.71 $14.87 $13.52 $14.10 $14.10 1,726,850
2020-06-25 $14.35 $14.94 $14.08 $14.81 $14.81 229,727
2020-06-24 $14.33 $14.59 $13.48 $14.11 $14.11 154,118
2020-06-23 $14.58 $14.73 $14.27 $14.32 $14.32 126,709
2020-06-22 $14.51 $14.51 $14.19 $14.50 $14.50 108,839
2020-06-19 $14.18 $14.73 $14.09 $14.52 $14.52 261,667
2020-06-18 $13.46 $14.19 $13.46 $14.13 $14.13 102,249
2020-06-17 $13.70 $13.81 $13.46 $13.55 $13.55 60,153
2020-06-16 $14.24 $14.24 $13.15 $13.67 $13.67 96,869
2020-06-15 $12.07 $14.16 $12.07 $13.84 $13.84 170,564
2020-06-12 $12.29 $12.63 $11.87 $12.41 $12.41 74,975
2020-06-11 $12.92 $13.19 $11.71 $11.97 $11.97 107,442
2020-06-10 $12.53 $13.67 $12.37 $13.03 $13.03 106,503
2020-06-09 $12.51 $12.88 $12.50 $12.61 $12.61 91,151
2020-06-08 $12.08 $12.89 $12.08 $12.72 $12.72 111,334
2020-06-05 $12.28 $12.68 $12.02 $12.15 $12.15 87,132
2020-06-04 $12.53 $12.83 $11.92 $12.20 $12.20 98,553
2020-06-03 $13.07 $13.24 $12.62 $12.62 $12.62 129,900
2020-06-02 $12.70 $13.10 $12.36 $13.01 $13.01 111,543
2020-06-01 $12.76 $13.19 $12.58 $12.72 $12.72 108,807
2020-05-29 $12.17 $12.88 $12.15 $12.81 $12.81 139,702
2020-05-28 $12.26 $12.50 $11.56 $12.24 $12.24 125,087
2020-05-27 $12.82 $12.87 $11.90 $12.25 $12.25 80,483
2020-05-26 $12.90 $13.24 $12.50 $12.72 $12.72 139,779
2020-05-22 $13.00 $13.19 $12.68 $12.77 $12.77 51,273
2020-05-21 $12.98 $13.24 $12.50 $13.09 $13.09 87,053
2020-05-20 $12.40 $13.08 $12.40 $12.92 $12.92 81,130
2020-05-19 $12.63 $12.97 $12.20 $12.23 $12.23 98,386
2020-05-18 $12.90 $13.19 $12.33 $12.57 $12.57 104,705
2020-05-15 $12.65 $13.00 $12.21 $12.44 $12.44 87,587
2020-05-14 $12.15 $12.91 $11.75 $12.69 $12.69 105,890
2020-05-13 $13.52 $13.74 $12.00 $12.47 $12.47 141,412
2020-05-12 $14.02 $14.52 $13.21 $13.47 $13.47 188,050
2020-05-11 $11.75 $14.47 $11.75 $14.30 $14.30 297,247
2020-05-08 $11.47 $11.99 $10.87 $11.74 $11.74 155,684
2020-05-07 $10.72 $11.85 $10.54 $11.50 $11.50 140,735
2020-05-06 $12.04 $12.25 $11.64 $11.84 $11.84 129,922
2020-05-05 $12.22 $12.56 $11.72 $11.96 $11.96 111,921
2020-05-04 $11.02 $12.08 $10.62 $11.96 $11.96 131,244
2020-05-01 $13.20 $13.23 $11.08 $11.21 $11.21 213,603
2020-04-30 $12.64 $13.76 $12.34 $13.43 $13.43 251,092
2020-04-29 $12.95 $13.36 $12.34 $12.64 $12.64 209,356
2020-04-28 $14.30 $14.30 $12.06 $12.71 $12.71 254,068
2020-04-27 $13.94 $14.24 $13.35 $13.82 $13.82 263,720
2020-04-24 $13.25 $13.87 $13.07 $13.70 $13.70 250,598
2020-04-23 $12.76 $13.19 $12.36 $13.01 $13.01 260,697
2020-04-22 $12.89 $12.93 $12.15 $12.43 $12.43 312,307
2020-04-21 $12.20 $12.72 $11.90 $12.45 $12.45 443,030
2020-04-20 $11.01 $12.43 $11.01 $12.09 $12.09 484,325
2020-04-17 $10.74 $11.87 $10.56 $11.41 $11.41 370,767
2020-04-16 $10.46 $10.60 $9.86 $10.33 $10.33 188,176
2020-04-15 $9.67 $10.74 $9.06 $10.21 $10.21 302,033
2020-04-14 $8.92 $9.60 $8.67 $9.45 $9.45 295,499
2020-04-13 $7.42 $9.72 $7.15 $8.60 $8.60 319,412
2020-04-09 $6.09 $7.66 $6.09 $7.45 $7.45 252,121
2020-04-08 $6.23 $6.24 $5.74 $6.16 $6.16 97,275
2020-04-07 $6.23 $6.59 $5.64 $5.83 $5.83 76,379
2020-04-06 $5.45 $6.05 $5.45 $5.94 $5.94 87,765
2020-04-03 $5.17 $5.67 $5.02 $5.37 $5.37 82,218
2020-04-02 $5.15 $5.47 $5.00 $5.18 $5.18 44,580
2020-04-01 $5.75 $5.75 $5.04 $5.18 $5.18 50,339
2020-03-31 $5.67 $6.00 $5.57 $5.76 $5.76 68,584
2020-03-30 $5.94 $6.02 $5.46 $5.66 $5.66 91,183
2020-03-27 $4.95 $6.03 $4.80 $5.86 $5.86 131,136
2020-03-26 $5.31 $5.46 $5.02 $5.35 $5.35 103,901
2020-03-25 $4.59 $5.32 $4.37 $5.30 $5.30 120,575
2020-03-24 $4.21 $4.65 $4.12 $4.52 $4.52 104,261
2020-03-23 $3.65 $4.14 $3.65 $4.03 $4.03 179,139
2020-03-20 $3.81 $4.15 $3.63 $3.64 $3.64 209,544
2020-03-19 $3.80 $4.22 $3.53 $3.80 $3.80 171,119
2020-03-18 $3.70 $4.30 $3.61 $3.71 $3.71 121,537
2020-03-17 $3.73 $4.35 $3.50 $4.18 $4.18 356,629
2020-03-16 $4.01 $4.28 $3.34 $3.50 $3.50 301,275
2020-03-13 $4.81 $4.88 $4.01 $4.35 $4.35 252,679
2020-03-12 $4.54 $4.76 $4.01 $4.05 $4.05 165,963
2020-03-11 $5.84 $5.99 $4.93 $4.99 $4.99 184,756
2020-03-10 $6.69 $6.77 $5.82 $5.96 $5.96 150,716
2020-03-09 $7.50 $7.50 $6.50 $6.51 $6.51 193,140
2020-03-06 $8.33 $8.38 $7.71 $7.92 $7.92 121,281
2020-03-05 $8.43 $8.60 $8.11 $8.46 $8.46 61,867
2020-03-04 $8.38 $8.80 $8.31 $8.51 $8.51 136,163
2020-03-03 $8.44 $8.75 $8.20 $8.29 $8.29 55,261
2020-03-02 $8.56 $8.60 $8.02 $8.46 $8.46 53,376
2020-02-28 $8.56 $8.87 $8.15 $8.54 $8.54 143,208
2020-02-27 $8.93 $9.17 $8.37 $8.71 $8.71 110,806
2020-02-26 $8.97 $9.09 $8.73 $9.00 $9.00 54,884
2020-02-25 $9.02 $9.03 $8.70 $8.95 $8.95 107,574
2020-02-24 $8.72 $9.17 $8.42 $9.01 $9.01 141,722
2020-02-21 $9.74 $9.83 $8.80 $8.94 $8.94 187,336
2020-02-20 $9.12 $9.99 $9.12 $9.76 $9.76 121,736
2020-02-19 $9.45 $10.21 $9.11 $9.12 $9.12 257,281
2020-02-18 $9.26 $9.48 $8.67 $9.45 $9.45 94,959
2020-02-14 $9.09 $9.45 $9.06 $9.26 $9.26 60,744
2020-02-13 $9.23 $9.44 $8.94 $9.12 $9.12 98,181
2020-02-12 $9.95 $10.11 $9.14 $9.24 $9.24 175,241
2020-02-11 $9.67 $10.21 $9.57 $9.92 $9.92 124,356
2020-02-10 $9.71 $9.97 $9.62 $9.67 $9.67 102,447
2020-02-07 $9.91 $10.15 $9.70 $9.75 $9.75 84,440
2020-02-06 $10.34 $10.52 $9.70 $9.96 $9.96 114,108
2020-02-05 $9.77 $10.34 $9.60 $10.34 $10.34 130,395
2020-02-04 $9.68 $10.22 $9.45 $9.78 $9.78 204,302
2020-02-03 $9.95 $10.16 $9.53 $9.62 $9.62 137,820
2020-01-31 $10.13 $10.20 $9.77 $10.00 $10.00 87,200
2020-01-30 $10.46 $10.46 $10.08 $10.17 $10.17 93,964
2020-01-29 $10.68 $10.77 $10.51 $10.56 $10.56 64,324
2020-01-28 $10.64 $10.87 $10.55 $10.68 $10.68 68,077
2020-01-27 $10.36 $10.93 $10.31 $10.63 $10.63 95,110
2020-01-24 $10.94 $11.03 $10.54 $10.73 $10.73 103,465
2020-01-23 $10.85 $11.07 $10.20 $10.91 $10.91 267,941
2020-01-22 $11.97 $12.20 $10.80 $10.84 $10.84 202,687
2020-01-21 $12.50 $12.65 $11.99 $11.99 $11.99 161,714
2020-01-17 $12.83 $13.15 $12.53 $12.53 $12.53 131,513
2020-01-16 $13.65 $13.69 $12.78 $12.79 $12.79 171,099
2020-01-15 $13.28 $13.85 $13.28 $13.52 $13.52 107,883
2020-01-14 $13.22 $13.68 $12.91 $13.30 $13.30 139,698
2020-01-13 $13.17 $13.40 $12.53 $13.18 $13.18 214,406
2020-01-10 $13.84 $13.98 $12.86 $13.11 $13.11 311,794
2020-01-09 $13.55 $14.35 $13.16 $13.77 $13.77 306,599
2020-01-08 $13.40 $13.60 $12.62 $13.49 $13.49 314,554
2020-01-07 $12.92 $13.69 $12.47 $13.35 $13.35 287,142
2020-01-06 $12.51 $13.14 $12.27 $12.75 $12.75 228,249
2020-01-03 $13.20 $13.23 $12.26 $12.60 $12.60 323,466
2020-01-02 $13.77 $13.80 $13.25 $13.39 $13.39 280,822
2019-12-31 $13.97 $14.00 $13.26 $13.67 $13.67 264,799
2019-12-30 $14.00 $14.38 $13.10 $13.88 $13.88 345,048
2019-12-27 $13.48 $14.58 $13.48 $14.02 $14.02 537,673
2019-12-26 $12.57 $13.54 $12.38 $13.48 $13.48 358,415
2019-12-24 $12.08 $12.72 $12.00 $12.60 $12.60 174,279
2019-12-23 $11.61 $12.50 $11.53 $12.08 $12.08 370,370
2019-12-20 $12.05 $12.34 $11.16 $11.67 $11.67 432,982
2019-12-19 $12.17 $12.63 $11.90 $12.00 $12.00 274,399
2019-12-18 $13.21 $13.23 $12.08 $12.17 $12.17 324,304
2019-12-17 $13.36 $13.50 $13.01 $13.22 $13.22 292,176
2019-12-16 $13.04 $13.75 $13.04 $13.43 $13.43 380,458
2019-12-13 $12.90 $13.44 $12.76 $12.99 $12.99 306,294
2019-12-12 $12.55 $12.94 $12.18 $12.94 $12.94 334,235
2019-12-11 $12.50 $13.00 $12.11 $12.59 $12.59 382,377
2019-12-10 $11.61 $12.53 $11.61 $12.32 $12.32 735,421
2019-12-09 $10.51 $11.71 $10.41 $11.26 $11.26 205,967
2019-12-06 $11.32 $11.82 $10.10 $10.73 $10.73 425,632
2019-12-05 $11.78 $11.98 $11.06 $11.48 $11.48 358,373
2019-12-04 $11.70 $11.99 $11.04 $11.99 $11.99 515,254
2019-12-03 $10.65 $11.60 $10.56 $11.53 $11.53 958,659
2019-12-02 $9.93 $11.00 $9.61 $10.65 $10.65 1,028,556
2019-11-29 $8.46 $9.62 $8.41 $9.62 $9.62 365,729
2019-11-27 $7.70 $8.44 $7.50 $8.25 $8.25 2,699,637
2019-11-26 $9.34 $9.72 $9.05 $9.40 $9.40 259,981
2019-11-25 $9.27 $9.83 $9.27 $9.52 $9.52 154,333
2019-11-22 $9.71 $9.89 $9.00 $9.50 $9.50 367,207
2019-11-21 $9.35 $11.19 $8.80 $10.00 $10.00 1,729,001
2019-11-20 $13.46 $15.62 $9.60 $9.64 $9.64 14,798,485
2019-11-19 $6.60 $6.74 $6.47 $6.69 $6.69 7,468
2019-11-18 $6.67 $6.73 $6.47 $6.47 $6.47 11,454
2019-11-15 $6.67 $6.75 $6.55 $6.75 $6.75 6,376
2019-11-14 $6.60 $6.75 $6.52 $6.64 $6.64 11,004
2019-11-13 $6.66 $6.66 $6.26 $6.55 $6.55 16,892
2019-11-12 $6.37 $6.75 $6.37 $6.75 $6.75 6,726
2019-11-11 $6.51 $6.90 $6.35 $6.64 $6.64 20,993
2019-11-08 $6.28 $6.65 $6.21 $6.53 $6.53 5,374
2019-11-07 $6.57 $6.77 $6.42 $6.52 $6.52 22,445
2019-11-06 $6.73 $6.73 $6.49 $6.52 $6.52 6,077
2019-11-05 $6.68 $6.92 $6.66 $6.73 $6.73 6,903
2019-11-04 $6.46 $6.74 $6.33 $6.70 $6.70 16,535
2019-11-01 $6.65 $6.74 $6.25 $6.64 $6.64 15,843
2019-10-31 $6.63 $6.64 $6.49 $6.58 $6.58 3,140
2019-10-30 $6.81 $6.84 $6.50 $6.63 $6.63 13,378
2019-10-29 $6.37 $6.73 $6.37 $6.62 $6.62 23,693
2019-10-28 $6.74 $6.84 $6.41 $6.48 $6.48 11,003
2019-10-25 $6.30 $6.60 $6.24 $6.60 $6.60 4,843
2019-10-24 $6.50 $6.50 $6.20 $6.21 $6.21 8,253
2019-10-23 $6.67 $6.79 $6.39 $6.46 $6.46 6,875
2019-10-22 $6.57 $6.83 $6.15 $6.83 $6.83 20,651
2019-10-21 $6.45 $6.77 $6.45 $6.52 $6.52 12,988
2019-10-18 $6.55 $6.82 $6.42 $6.42 $6.42 11,647
2019-10-17 $6.90 $6.90 $6.39 $6.46 $6.46 32,751
2019-10-16 $6.88 $7.06 $6.58 $6.69 $6.69 4,971
2019-10-15 $7.06 $7.06 $6.78 $6.99 $6.99 14,953
2019-10-14 $6.57 $7.06 $6.57 $7.06 $7.06 5,729
2019-10-11 $6.90 $6.96 $6.74 $6.79 $6.79 5,202
2019-10-10 $6.61 $7.38 $6.61 $6.68 $6.68 50,296
2019-10-09 $6.55 $6.58 $6.40 $6.54 $6.54 12,778
2019-10-08 $6.42 $6.75 $6.38 $6.48 $6.48 20,665
2019-10-07 $6.82 $6.98 $6.39 $6.43 $6.43 24,758
2019-10-04 $6.90 $7.21 $6.73 $7.08 $7.08 14,411
2019-10-03 $7.20 $7.43 $6.71 $6.71 $6.71 27,527
2019-10-02 $6.94 $7.16 $6.74 $6.83 $6.83 17,700
2019-10-01 $7.50 $7.65 $6.85 $7.00 $7.00 48,041
2019-09-30 $8.62 $8.62 $7.50 $7.50 $7.50 61,507
2019-09-27 $8.66 $9.72 $8.52 $8.68 $8.68 139,679
2019-09-26 $8.54 $8.54 $8.18 $8.47 $8.47 29,306
2019-09-25 $8.73 $8.73 $8.43 $8.57 $8.57 24,019
2019-09-24 $8.60 $8.82 $8.21 $8.67 $8.67 44,314
2019-09-23 $8.32 $8.74 $8.09 $8.49 $8.49 74,381
2019-09-20 $7.77 $8.35 $7.77 $8.35 $8.35 98,831
2019-09-19 $7.00 $8.15 $7.00 $8.08 $8.08 130,798
2019-09-18 $5.84 $7.78 $5.84 $6.94 $6.94 164,276
2019-09-17 $5.75 $5.96 $5.75 $5.92 $5.92 7,490
2019-09-16 $5.67 $5.99 $5.67 $5.85 $5.85 43,459
2019-09-13 $5.77 $5.97 $5.73 $5.78 $5.78 20,564
2019-09-12 $5.68 $5.97 $5.68 $5.77 $5.77 19,380
2019-09-11 $5.65 $6.00 $5.65 $5.80 $5.80 32,521
2019-09-10 $5.69 $5.85 $5.60 $5.67 $5.67 47,874
2019-09-09 $5.70 $5.90 $5.59 $5.65 $5.65 13,823
2019-09-06 $5.57 $5.90 $5.57 $5.70 $5.70 7,582
2019-09-05 $5.89 $5.89 $5.55 $5.60 $5.60 2,422
2019-09-04 $5.85 $5.91 $5.67 $5.88 $5.88 24,708
2019-09-03 $5.98 $6.01 $5.62 $5.84 $5.84 9,579
2019-08-30 $5.88 $5.98 $5.52 $5.96 $5.96 29,176
2019-08-29 $5.89 $5.92 $5.47 $5.60 $5.60 22,176
2019-08-28 $5.34 $6.20 $5.34 $5.64 $5.64 16,121
2019-08-27 $5.86 $6.00 $5.28 $5.28 $5.28 21,270
2019-08-26 $5.99 $5.99 $5.63 $5.69 $5.69 14,102
2019-08-23 $5.93 $6.11 $5.61 $5.80 $5.80 26,727
2019-08-22 $6.11 $6.17 $5.75 $6.09 $6.09 27,952
2019-08-21 $6.12 $6.30 $5.78 $6.08 $6.08 28,125
2019-08-20 $6.35 $6.42 $6.04 $6.12 $6.12 2,798
2019-08-19 $6.26 $6.60 $6.18 $6.23 $6.23 12,578
2019-08-16 $6.22 $6.50 $6.16 $6.25 $6.25 25,969
2019-08-15 $6.90 $6.90 $6.15 $6.15 $6.15 12,724
2019-08-14 $6.17 $6.64 $6.10 $6.40 $6.40 11,061
2019-08-13 $6.70 $6.70 $6.16 $6.21 $6.21 16,471
2019-08-12 $6.32 $6.68 $6.18 $6.46 $6.46 10,859
2019-08-09 $6.55 $6.68 $6.01 $6.15 $6.15 20,056
2019-08-08 $7.29 $7.29 $6.56 $6.60 $6.60 11,945
2019-08-07 $6.54 $6.88 $6.49 $6.88 $6.88 16,723
2019-08-06 $6.60 $6.90 $6.07 $6.89 $6.89 27,816
2019-08-05 $6.01 $6.70 $6.01 $6.20 $6.20 8,979
2019-08-02 $6.59 $7.06 $6.29 $6.56 $6.56 23,979
2019-08-01 $6.69 $6.70 $6.57 $6.60 $6.60 40,674
2019-07-31 $5.89 $6.85 $5.88 $6.55 $6.55 88,150
2019-07-30 $5.90 $5.90 $5.75 $5.83 $5.83 5,894
2019-07-29 $5.73 $5.88 $5.60 $5.69 $5.69 9,335
2019-07-26 $5.64 $5.80 $5.63 $5.68 $5.68 2,549
2019-07-25 $5.56 $5.73 $5.56 $5.68 $5.68 3,444
2019-07-24 $5.28 $5.64 $5.28 $5.64 $5.64 15,977
2019-07-23 $5.18 $5.49 $5.06 $5.27 $5.27 5,232
2019-07-22 $5.30 $5.55 $5.07 $5.20 $5.20 76,184
2019-07-19 $5.39 $5.39 $5.20 $5.35 $5.35 14,905
2019-07-18 $5.66 $5.66 $5.14 $5.30 $5.30 124,489
2019-07-17 $5.73 $5.76 $5.61 $5.61 $5.61 10,865
2019-07-16 $5.84 $5.84 $5.62 $5.62 $5.62 2,256
2019-07-15 $5.96 $5.96 $5.50 $5.71 $5.71 50,432
2019-07-12 $6.00 $6.00 $5.90 $5.90 $5.90 12,164
2019-07-11 $5.90 $6.00 $5.86 $6.00 $6.00 2,989
2019-07-10 $6.00 $6.00 $5.80 $6.00 $6.00 12,934
2019-07-09 $5.73 $6.00 $5.69 $6.00 $6.00 7,625
2019-07-08 $5.75 $5.85 $5.60 $5.67 $5.67 8,635
2019-07-05 $5.78 $5.89 $5.72 $5.72 $5.72 21,042
2019-07-03 $5.68 $5.89 $5.61 $5.72 $5.72 17,371
2019-07-02 $5.90 $5.90 $5.66 $5.73 $5.73 6,001
2019-07-01 $6.00 $6.00 $5.81 $5.97 $5.97 14,495
2019-06-28 $5.76 $6.00 $5.76 $6.00 $6.00 9,727
2019-06-27 $5.87 $5.99 $5.61 $5.99 $5.99 1,335
2019-06-26 $5.98 $5.98 $5.75 $5.90 $5.90 13,650
2019-06-25 $5.87 $6.00 $5.76 $6.00 $6.00 8,874
2019-06-24 $5.93 $6.00 $5.93 $5.96 $5.96 1,946
2019-06-21 $6.01 $6.05 $5.94 $5.97 $5.97 3,260
2019-06-20 $5.93 $6.10 $5.84 $5.99 $5.99 7,146
2019-06-19 $5.88 $6.05 $5.81 $5.95 $5.95 15,479
2019-06-18 $5.80 $5.97 $5.80 $5.93 $5.93 8,790
2019-06-17 $5.82 $5.85 $5.77 $5.85 $5.85 2,214
2019-06-14 $5.80 $5.95 $5.76 $5.95 $5.95 18,856
2019-06-13 $5.92 $6.10 $5.82 $5.82 $5.82 10,247
2019-06-12 $6.15 $6.15 $5.69 $5.69 $5.69 1,472
2019-06-11 $6.00 $6.16 $5.92 $5.97 $5.97 11,485
2019-06-10 $6.00 $6.06 $5.80 $6.05 $6.05 18,176
2019-06-07 $5.66 $6.03 $5.53 $5.89 $5.89 22,753
2019-06-06 $5.69 $5.96 $5.65 $5.94 $5.94 13,026
2019-06-05 $5.93 $5.93 $5.66 $5.79 $5.79 8,096
2019-06-04 $6.06 $6.06 $5.81 $5.95 $5.95 11,258
2019-06-03 $5.87 $6.05 $5.78 $6.05 $6.05 11,822
2019-05-31 $6.11 $6.15 $5.77 $5.81 $5.81 10,948
2019-05-30 $5.98 $6.50 $5.80 $6.21 $6.21 21,200
2019-05-29 $6.04 $6.05 $5.93 $5.98 $5.98 12,602
2019-05-28 $6.16 $6.20 $6.03 $6.13 $6.13 10,799
2019-05-24 $6.17 $6.24 $5.94 $6.19 $6.19 18,364
2019-05-23 $6.05 $6.19 $5.79 $6.17 $6.17 45,579
2019-05-22 $5.91 $6.31 $5.91 $6.06 $6.06 17,854
2019-05-21 $6.02 $6.39 $5.51 $6.39 $6.39 50,842
2019-05-20 $6.27 $6.64 $6.05 $6.11 $6.11 49,057
2019-05-17 $6.13 $6.45 $6.13 $6.38 $6.38 6,975
2019-05-16 $6.52 $6.82 $6.11 $6.11 $6.11 17,870
2019-05-15 $6.40 $6.50 $6.26 $6.42 $6.42 11,107
2019-05-14 $6.49 $6.49 $6.16 $6.45 $6.45 35,557
2019-05-13 $6.17 $6.37 $6.00 $6.01 $6.01 10,388
2019-05-10 $6.11 $6.37 $6.06 $6.09 $6.09 11,281
2019-05-09 $6.22 $6.31 $6.07 $6.13 $6.13 4,930
2019-05-08 $6.33 $6.64 $6.25 $6.42 $6.42 4,924
2019-05-07 $6.62 $6.62 $6.22 $6.32 $6.32 9,884
2019-05-06 $6.15 $6.82 $6.07 $6.42 $6.42 20,383
2019-05-03 $6.09 $6.41 $6.09 $6.27 $6.27 6,567
2019-05-02 $6.10 $6.30 $6.05 $6.06 $6.06 14,242
2019-05-01 $6.39 $6.39 $6.07 $6.31 $6.31 10,623
2019-04-30 $6.48 $6.50 $6.29 $6.39 $6.39 6,319
2019-04-29 $6.00 $6.45 $6.00 $6.45 $6.45 13,028
2019-04-26 $5.80 $5.85 $5.68 $5.79 $5.79 13,241
2019-04-25 $6.30 $6.35 $4.97 $5.65 $5.65 71,784
2019-04-24 $6.78 $6.78 $6.30 $6.30 $6.30 13,719
2019-04-23 $6.38 $6.90 $6.35 $6.84 $6.84 7,946
2019-04-22 $6.41 $6.42 $6.19 $6.29 $6.29 4,666
2019-04-18 $6.11 $6.30 $6.03 $6.23 $6.23 10,042
2019-04-17 $6.41 $6.49 $6.00 $6.00 $6.00 8,456
2019-04-16 $6.40 $6.79 $6.15 $6.40 $6.40 12,659
2019-04-15 $6.75 $6.75 $6.32 $6.43 $6.43 16,749
2019-04-12 $6.55 $6.75 $6.55 $6.68 $6.68 7,728
2019-04-11 $6.56 $6.91 $6.55 $6.55 $6.55 33,178
2019-04-10 $6.54 $7.00 $6.53 $6.58 $6.58 19,316
2019-04-09 $6.66 $6.95 $6.31 $6.50 $6.50 39,936
2019-04-08 $6.96 $7.03 $6.45 $6.56 $6.56 12,410
2019-04-05 $7.18 $7.20 $6.92 $6.97 $6.97 9,320
2019-04-04 $7.44 $7.48 $6.90 $7.19 $7.19 9,170
2019-04-03 $7.50 $7.50 $7.20 $7.50 $7.50 9,391
2019-04-02 $7.38 $7.41 $7.13 $7.20 $7.20 10,634
2019-04-01 $7.10 $7.34 $7.03 $7.25 $7.25 24,286
2019-03-29 $6.99 $7.60 $6.81 $7.04 $7.04 22,857
2019-03-28 $7.33 $7.34 $6.54 $7.01 $7.01 16,667
2019-03-27 $8.35 $8.35 $6.93 $7.37 $7.37 16,126
2019-03-26 $8.20 $8.20 $7.18 $7.37 $7.37 27,806
2019-03-25 $8.25 $8.25 $7.91 $8.20 $8.20 21,422
2019-03-22 $7.84 $8.28 $7.82 $8.26 $8.26 43,249
2019-03-21 $8.21 $8.29 $7.84 $7.84 $7.84 20,181
2019-03-20 $7.64 $8.57 $7.21 $8.18 $8.18 76,287
2019-03-19 $7.00 $7.85 $6.62 $7.69 $7.69 125,234
2019-03-18 $6.00 $6.60 $5.81 $6.60 $6.60 15,252
2019-03-15 $6.15 $6.35 $5.93 $6.02 $6.02 17,230
2019-03-14 $6.33 $6.33 $5.98 $6.07 $6.07 33,740
2019-03-13 $6.68 $6.68 $6.21 $6.35 $6.35 14,591
2019-03-12 $6.15 $6.59 $6.15 $6.56 $6.56 26,918
2019-03-11 $6.58 $6.67 $6.21 $6.55 $6.55 24,458
2019-03-08 $6.78 $6.78 $6.06 $6.65 $6.65 32,840
2019-03-07 $6.70 $7.01 $6.43 $6.73 $6.73 120,731
2019-03-06 $6.84 $6.84 $6.26 $6.74 $6.74 52,719
2019-03-05 $5.60 $6.24 $5.60 $6.24 $6.24 20,974
2019-03-04 $5.56 $5.92 $5.56 $5.92 $5.92 11,478
2019-03-01 $5.89 $5.97 $5.19 $5.87 $5.87 9,516
2019-02-28 $5.39 $5.93 $5.32 $5.83 $5.83 39,647
2019-02-27 $5.32 $5.65 $5.17 $5.39 $5.39 14,145
2019-02-26 $5.64 $5.84 $5.28 $5.31 $5.31 10,615
2019-02-25 $5.40 $5.58 $5.26 $5.58 $5.58 28,627
2019-02-22 $5.29 $5.35 $5.07 $5.35 $5.35 17,231
2019-02-21 $5.09 $5.34 $4.95 $5.04 $5.04 28,877
2019-02-20 $5.25 $5.25 $5.03 $5.08 $5.08 13,574
2019-02-19 $4.76 $5.29 $4.76 $5.25 $5.25 14,112
2019-02-15 $4.72 $5.00 $4.70 $4.76 $4.76 30,347
2019-02-14 $4.77 $4.96 $4.70 $4.70 $4.70 10,121
2019-02-13 $4.83 $4.92 $4.75 $4.77 $4.77 17,135
2019-02-12 $4.94 $4.96 $4.75 $4.84 $4.84 24,153
2019-02-11 $4.89 $4.97 $4.75 $4.82 $4.82 13,599
2019-02-08 $4.97 $4.97 $4.70 $4.78 $4.78 26,160
2019-02-07 $4.74 $5.00 $4.60 $4.98 $4.98 43,748
2019-02-06 $4.46 $4.81 $4.45 $4.70 $4.70 20,485
2019-02-05 $4.21 $4.50 $4.18 $4.45 $4.45 9,126
2019-02-04 $4.06 $4.32 $4.06 $4.25 $4.25 106,306
2019-02-01 $4.14 $4.64 $4.00 $4.20 $4.20 30,781
2019-01-31 $3.75 $4.50 $3.70 $4.02 $4.02 71,469
2019-01-30 $3.61 $3.93 $3.55 $3.79 $3.79 33,594
2019-01-29 $3.69 $3.70 $3.50 $3.69 $3.69 33,265
2019-01-28 $3.47 $3.78 $3.47 $3.54 $3.54 9,385
2019-01-25 $3.51 $3.82 $3.40 $3.47 $3.47 30,770
2019-01-24 $3.52 $3.70 $3.22 $3.35 $3.35 12,894
2019-01-23 $3.65 $3.71 $3.43 $3.50 $3.50 8,624
2019-01-22 $3.73 $3.76 $3.61 $3.61 $3.61 3,340
2019-01-18 $3.67 $3.92 $3.67 $3.72 $3.72 8,544
2019-01-17 $3.92 $3.96 $3.68 $3.69 $3.69 19,125
2019-01-16 $3.83 $3.99 $3.74 $3.90 $3.90 10,665
2019-01-15 $3.93 $3.94 $3.71 $3.94 $3.94 18,527
2019-01-14 $3.96 $3.97 $3.78 $3.85 $3.85 16,848
2019-01-11 $3.83 $3.97 $3.80 $3.87 $3.87 32,459
2019-01-10 $3.85 $3.99 $3.85 $3.87 $3.87 16,070
2019-01-09 $3.99 $4.02 $3.85 $3.97 $3.97 3,752
2019-01-08 $3.97 $4.28 $3.94 $3.94 $3.94 80,955
2019-01-07 $3.90 $3.98 $3.77 $3.94 $3.94 47,192
2019-01-04 $3.70 $3.92 $3.70 $3.88 $3.88 40,560
2019-01-03 $3.68 $3.81 $3.36 $3.61 $3.61 27,002
2019-01-02 $3.50 $3.80 $3.44 $3.64 $3.64 20,880
2018-12-31 $3.42 $3.64 $3.27 $3.52 $3.52 84,246
2018-12-28 $3.23 $3.78 $3.22 $3.41 $3.41 104,150
2018-12-27 $3.39 $3.39 $3.18 $3.23 $3.23 28,771
2018-12-26 $3.25 $3.45 $3.07 $3.40 $3.40 60,448
2018-12-24 $3.39 $3.41 $3.11 $3.40 $3.40 59,336
2018-12-21 $3.23 $3.45 $3.13 $3.38 $3.38 81,247
2018-12-20 $3.50 $3.54 $3.14 $3.45 $3.45 125,398
2018-12-19 $3.63 $3.80 $3.47 $3.53 $3.53 43,020
2018-12-18 $3.90 $3.90 $3.49 $3.60 $3.60 74,601
2018-12-17 $3.92 $4.31 $3.75 $3.86 $3.86 99,899
2018-12-14 $4.78 $4.79 $4.42 $4.42 $4.42 15,888
2018-12-13 $4.66 $4.82 $4.38 $4.71 $4.71 57,015
2018-12-12 $4.87 $4.88 $4.56 $4.78 $4.78 52,638
2018-12-11 $4.57 $4.83 $4.01 $4.82 $4.82 36,248
2018-12-10 $4.70 $4.82 $4.09 $4.79 $4.79 75,372
2018-12-07 $5.13 $5.13 $4.59 $4.60 $4.60 20,494
2018-12-06 $4.90 $5.23 $4.87 $5.10 $5.10 39,250
2018-12-04 $5.26 $5.44 $4.82 $5.03 $5.03 63,635
2018-12-03 $5.62 $5.85 $5.23 $5.25 $5.25 19,973
2018-11-30 $5.76 $5.76 $5.50 $5.52 $5.52 28,929
2018-11-29 $5.54 $5.82 $5.39 $5.82 $5.82 16,781
2018-11-28 $5.57 $5.66 $5.42 $5.50 $5.50 10,989
2018-11-27 $5.64 $5.69 $5.42 $5.55 $5.55 18,306
2018-11-26 $5.70 $5.88 $5.52 $5.82 $5.82 12,684
2018-11-23 $5.97 $5.98 $5.40 $5.62 $5.62 11,227
2018-11-21 $5.60 $6.00 $5.56 $5.89 $5.89 8,494
2018-11-20 $5.61 $5.98 $5.45 $5.92 $5.92 70,803
2018-11-19 $6.14 $6.14 $5.38 $5.66 $5.66 78,437
2018-11-16 $5.82 $6.18 $5.82 $6.01 $6.01 43,862
2018-11-15 $5.84 $6.17 $5.60 $5.91 $5.91 28,459
2018-11-14 $6.60 $6.60 $5.55 $6.24 $6.24 50,922
2018-11-13 $6.91 $6.91 $6.10 $6.41 $6.41 69,941
2018-11-12 $7.01 $7.07 $6.34 $6.52 $6.52 46,030
2018-11-09 $6.66 $7.09 $6.63 $7.03 $7.03 70,243
2018-11-08 $6.54 $6.57 $5.70 $6.50 $6.50 34,544
2018-11-07 $6.05 $6.74 $5.95 $6.50 $6.50 94,555
2018-11-06 $5.64 $6.32 $5.64 $6.01 $6.01 68,689
2018-11-05 $5.85 $6.07 $5.55 $5.58 $5.58 39,009
2018-11-02 $5.92 $6.09 $5.69 $5.88 $5.88 47,356
2018-11-01 $5.78 $6.40 $5.29 $5.95 $5.95 61,636
2018-10-31 $5.95 $6.00 $5.22 $5.90 $5.90 147,224
2018-10-30 $5.64 $5.95 $5.46 $5.78 $5.78 30,701
2018-10-29 $5.34 $5.95 $5.03 $5.69 $5.69 44,789
2018-10-26 $5.01 $5.38 $5.00 $5.22 $5.22 69,505
2018-10-25 $5.35 $5.55 $5.10 $5.10 $5.10 116,998
2018-10-24 $5.56 $5.96 $5.21 $5.30 $5.30 67,077
2018-10-23 $5.70 $5.90 $5.46 $5.76 $5.76 73,312
2018-10-22 $6.09 $6.57 $5.80 $5.90 $5.90 35,746
2018-10-19 $6.51 $6.85 $5.79 $6.07 $6.07 60,958
2018-10-18 $6.50 $7.25 $6.50 $6.80 $6.80 69,356
2018-10-17 $6.95 $7.20 $6.88 $7.06 $7.06 44,988
2018-10-16 $6.52 $7.70 $6.25 $7.15 $7.15 67,300
2018-10-15 $1.22 $1.30 $1.18 $1.19 $7.14 58,327
2018-10-12 $1.21 $1.24 $1.14 $1.21 $7.26 24,078
2018-10-11 $1.25 $1.26 $1.15 $1.18 $7.08 50,201
2018-10-10 $1.32 $1.36 $1.23 $1.26 $7.56 31,697
2018-10-09 $1.30 $1.34 $1.26 $1.32 $7.92 34,784
2018-10-08 $1.35 $1.37 $1.30 $1.30 $7.80 18,415
2018-10-05 $1.37 $1.40 $1.32 $1.34 $8.04 33,398
2018-10-04 $1.39 $1.45 $1.35 $1.36 $8.16 23,924
2018-10-03 $1.40 $1.45 $1.35 $1.40 $8.40 52,149
2018-10-02 $1.44 $1.48 $1.40 $1.41 $8.43 36,238
2018-10-01 $1.43 $1.51 $1.41 $1.45 $8.70 32,711
2018-09-28 $1.50 $1.58 $1.40 $1.40 $8.40 18,329
2018-09-27 $1.55 $1.60 $1.50 $1.50 $9.00 37,147
2018-09-26 $1.45 $1.60 $1.41 $1.53 $9.15 52,612
2018-09-25 $1.40 $1.45 $1.35 $1.45 $8.70 42,567
2018-09-24 $1.35 $1.40 $1.35 $1.40 $8.40 22,624
2018-09-21 $1.35 $1.40 $1.30 $1.40 $8.40 68,001
2018-09-20 $1.40 $1.45 $1.35 $1.40 $8.40 67,552
2018-09-19 $1.40 $1.50 $1.40 $1.43 $8.55 44,527
2018-09-18 $1.45 $1.50 $1.40 $1.40 $8.40 43,015
2018-09-17 $1.45 $1.50 $1.40 $1.45 $8.70 142,465
2018-09-14 $1.45 $1.50 $1.40 $1.45 $8.70 26,460
2018-09-13 $1.50 $1.55 $1.40 $1.43 $8.55 84,008
2018-09-12 $1.50 $1.60 $1.50 $1.55 $9.30 21,910
2018-09-11 $1.55 $1.60 $1.50 $1.50 $9.00 40,825
2018-09-10 $1.60 $1.63 $1.55 $1.55 $9.30 26,913
2018-09-07 $1.70 $1.70 $1.60 $1.60 $9.60 23,160
2018-09-06 $1.70 $1.75 $1.65 $1.65 $9.90 55,730
2018-09-05 $1.80 $1.83 $1.70 $1.70 $10.20 24,091
2018-09-04 $1.85 $1.86 $1.75 $1.75 $10.50 13,306
2018-08-31 $1.85 $2.00 $1.80 $1.80 $10.80 21,886
2018-08-30 $1.80 $1.90 $1.80 $1.88 $11.25 11,749
2018-08-29 $1.80 $1.85 $1.80 $1.80 $10.80 20,501
2018-08-28 $1.80 $1.85 $1.75 $1.80 $10.80 46,781
2018-08-27 $1.80 $1.85 $1.75 $1.80 $10.80 14,312
2018-08-24 $1.75 $1.85 $1.71 $1.80 $10.80 30,232
2018-08-23 $1.70 $1.75 $1.70 $1.70 $10.20 5,282
2018-08-22 $1.70 $1.75 $1.70 $1.73 $10.35 18,398
2018-08-21 $1.75 $1.85 $1.70 $1.70 $10.20 22,166
2018-08-20 $1.80 $1.90 $1.75 $1.75 $10.50 44,433
2018-08-17 $1.75 $1.85 $1.70 $1.80 $10.80 34,032
2018-08-16 $1.70 $1.80 $1.65 $1.75 $10.50 39,920
2018-08-15 $1.70 $1.75 $1.65 $1.70 $10.20 22,143
2018-08-14 $1.65 $1.80 $1.65 $1.75 $10.50 18,778
2018-08-13 $1.70 $1.75 $1.65 $1.65 $9.90 26,595
2018-08-10 $1.70 $1.75 $1.65 $1.73 $10.35 21,662
2018-08-09 $1.75 $1.80 $1.70 $1.75 $10.50 25,734
2018-08-08 $1.75 $1.85 $1.75 $1.75 $10.50 9,018
2018-08-07 $1.75 $1.80 $1.75 $1.78 $10.65 9,966
2018-08-06 $1.75 $1.80 $1.75 $1.75 $10.50 10,495
2018-08-03 $1.75 $1.80 $1.75 $1.75 $10.50 9,994
2018-08-02 $1.75 $1.80 $1.70 $1.75 $10.50 21,558
2018-08-01 $1.70 $1.80 $1.70 $1.78 $10.65 10,309
2018-07-31 $1.80 $1.80 $1.70 $1.70 $10.20 31,106
2018-07-30 $1.80 $1.83 $1.70 $1.78 $10.65 45,897
2018-07-27 $1.90 $1.90 $1.80 $1.80 $10.80 20,083
2018-07-26 $1.85 $1.95 $1.80 $1.90 $11.40 69,804
2018-07-25 $2.00 $2.05 $1.75 $1.85 $11.10 189,858
2018-07-24 $2.00 $2.10 $2.00 $2.00 $12.00 51,066
2018-07-23 $2.00 $2.05 $2.00 $2.00 $12.00 13,441
2018-07-20 $2.00 $2.05 $2.00 $2.03 $12.15 19,509
2018-07-19 $2.00 $2.05 $2.00 $2.00 $12.00 17,169
2018-07-18 $2.10 $2.10 $2.00 $2.05 $12.30 18,938
2018-07-17 $2.00 $2.10 $2.00 $2.10 $12.60 36,007
2018-07-16 $2.05 $2.05 $2.00 $2.00 $12.00 21,304
2018-07-13 $2.05 $2.10 $2.00 $2.05 $12.30 19,842
2018-07-12 $2.15 $2.15 $2.05 $2.05 $12.30 16,073
2018-07-11 $2.15 $2.15 $2.00 $2.10 $12.60 81,166
2018-07-10 $2.05 $2.15 $2.00 $2.00 $12.00 53,906
2018-07-09 $2.00 $2.10 $2.00 $2.05 $12.30 42,218
2018-07-06 $2.10 $2.13 $2.00 $2.03 $12.15 38,718
2018-07-05 $2.05 $2.25 $2.05 $2.08 $12.45 52,414
2018-07-03 $2.05 $2.10 $2.00 $2.05 $12.30 22,548
2018-07-02 $2.05 $2.08 $1.95 $2.03 $12.15 43,741
2018-06-29 $2.00 $2.05 $1.95 $2.03 $12.15 52,204
2018-06-28 $2.10 $2.13 $1.90 $2.00 $12.00 116,275
2018-06-27 $2.20 $2.25 $2.10 $2.15 $12.90 61,503
2018-06-26 $2.20 $2.20 $2.15 $2.20 $13.20 37,570
2018-06-25 $2.10 $2.20 $2.10 $2.15 $12.90 90,191
2018-06-22 $2.30 $2.30 $2.15 $2.15 $12.90 629,881
2018-06-21 $2.20 $2.30 $2.15 $2.25 $13.50 96,467
2018-06-20 $2.40 $2.45 $2.20 $2.20 $13.20 149,396
2018-06-19 $2.30 $2.45 $2.25 $2.40 $14.40 111,227
2018-06-18 $2.50 $2.55 $2.25 $2.40 $14.40 191,823
2018-06-15 $2.30 $2.55 $2.30 $2.45 $14.70 222,489
2018-06-14 $2.15 $2.30 $2.10 $2.30 $13.80 160,857
2018-06-13 $2.15 $2.20 $2.05 $2.10 $12.60 109,546
2018-06-12 $2.15 $2.20 $2.10 $2.20 $13.20 150,729
2018-06-11 $2.25 $2.40 $2.00 $2.10 $12.60 469,814
2018-06-08 $1.95 $2.20 $1.85 $2.15 $12.90 364,087
2018-06-07 $1.85 $1.90 $1.75 $1.90 $11.40 294,149
2018-06-06 $1.65 $1.85 $1.60 $1.80 $10.80 229,787
2018-06-05 $1.55 $1.70 $1.45 $1.70 $10.20 208,631
2018-06-04 $1.75 $1.80 $1.35 $1.55 $9.30 1,446,747
2018-06-01 $1.40 $1.48 $1.40 $1.45 $8.70 37,189
2018-05-31 $1.50 $1.50 $1.40 $1.40 $8.40 28,722
2018-05-30 $1.40 $1.50 $1.35 $1.45 $8.70 66,200
2018-05-29 $1.40 $1.43 $1.35 $1.38 $8.25 102,591
2018-05-25 $1.50 $1.50 $1.40 $1.43 $8.55 58,633
2018-05-24 $1.50 $1.50 $1.45 $1.50 $9.00 16,326
2018-05-23 $1.50 $1.50 $1.45 $1.50 $9.00 12,606
2018-05-22 $1.50 $1.51 $1.45 $1.50 $9.00 30,644
2018-05-21 $1.55 $1.55 $1.50 $1.50 $9.00 26,979
2018-05-18 $1.60 $1.60 $1.45 $1.55 $9.30 43,785
2018-05-17 $1.55 $1.60 $1.50 $1.55 $9.30 22,989
2018-05-16 $1.60 $1.60 $1.50 $1.55 $9.30 18,210
2018-05-15 $1.50 $1.60 $1.45 $1.55 $9.30 109,383
2018-05-14 $1.45 $1.55 $1.43 $1.50 $9.00 83,943
2018-05-11 $1.45 $1.45 $1.40 $1.45 $8.70 47,457
2018-05-10 $1.40 $1.45 $1.35 $1.45 $8.70 117,617
2018-05-09 $1.50 $1.55 $1.35 $1.43 $8.55 164,312
2018-05-08 $1.60 $1.60 $1.50 $1.50 $9.00 47,479
2018-05-07 $1.65 $1.65 $1.60 $1.63 $9.75 23,340
2018-05-04 $1.50 $1.65 $1.50 $1.63 $9.75 112,730
2018-05-03 $1.50 $1.60 $1.50 $1.50 $9.00 46,406
2018-05-02 $1.55 $1.55 $1.50 $1.53 $9.15 26,291
2018-05-01 $1.50 $1.55 $1.50 $1.55 $9.30 36,508
2018-04-30 $1.55 $1.60 $1.45 $1.50 $9.00 96,004
2018-04-27 $1.55 $1.61 $1.51 $1.55 $9.30 37,468
2018-04-26 $1.55 $1.55 $1.50 $1.55 $9.30 35,183
2018-04-25 $1.50 $1.55 $1.50 $1.53 $9.15 29,588
2018-04-24 $1.55 $1.60 $1.50 $1.50 $9.00 64,666
2018-04-23 $1.55 $1.60 $1.50 $1.58 $9.45 51,733
2018-04-20 $1.55 $1.60 $1.55 $1.55 $9.30 65,568
2018-04-19 $1.60 $1.60 $1.55 $1.58 $9.45 33,113
2018-04-18 $1.60 $1.65 $1.55 $1.58 $9.45 51,954
2018-04-17 $1.60 $1.65 $1.60 $1.60 $9.60 38,782
2018-04-16 $1.65 $1.70 $1.60 $1.60 $9.60 46,829
2018-04-13 $1.65 $1.70 $1.60 $1.63 $9.75 30,563
2018-04-12 $1.70 $1.70 $1.65 $1.65 $9.90 23,121
2018-04-11 $1.60 $1.70 $1.60 $1.68 $10.05 35,316
2018-04-10 $1.60 $1.80 $1.55 $1.60 $9.60 142,152
2018-04-09 $1.55 $1.60 $1.50 $1.58 $9.45 86,268
2018-04-06 $1.60 $1.65 $1.55 $1.55 $9.30 28,823
2018-04-05 $1.55 $1.65 $1.55 $1.60 $9.60 45,067
2018-04-04 $1.60 $1.65 $1.55 $1.58 $9.45 146,137
2018-04-03 $1.60 $1.65 $1.60 $1.60 $9.60 64,121
2018-04-02 $1.65 $1.66 $1.58 $1.60 $9.60 63,899
2018-03-29 $1.65 $1.70 $1.60 $1.65 $9.90 49,091
2018-03-28 $1.65 $1.70 $1.60 $1.65 $9.90 83,460
2018-03-27 $1.70 $1.71 $1.60 $1.60 $9.60 69,691
2018-03-26 $1.70 $1.75 $1.65 $1.70 $10.20 41,892
2018-03-23 $1.75 $1.80 $1.65 $1.65 $9.90 133,344
2018-03-22 $1.80 $1.85 $1.70 $1.70 $10.20 60,703
2018-03-21 $1.70 $1.85 $1.70 $1.80 $10.80 56,953
2018-03-20 $1.75 $1.75 $1.65 $1.70 $10.20 29,823
2018-03-19 $1.80 $1.82 $1.70 $1.73 $10.35 57,670
2018-03-16 $1.85 $1.85 $1.75 $1.80 $10.80 50,662
2018-03-15 $1.75 $1.85 $1.75 $1.85 $11.10 53,885
2018-03-14 $1.75 $1.85 $1.75 $1.75 $10.50 32,863
2018-03-13 $1.85 $1.90 $1.75 $1.75 $10.50 68,178
2018-03-12 $1.90 $1.91 $1.80 $1.83 $10.95 52,754
2018-03-09 $1.80 $1.91 $1.80 $1.90 $11.40 65,515
2018-03-08 $1.80 $1.90 $1.80 $1.80 $10.80 45,071
2018-03-07 $1.85 $1.90 $1.80 $1.80 $10.80 47,898
2018-03-06 $1.85 $1.95 $1.80 $1.90 $11.40 121,898
2018-03-05 $1.75 $1.85 $1.70 $1.85 $11.10 130,462
2018-03-02 $1.70 $1.80 $1.60 $1.78 $10.65 237,252
2018-03-01 $1.60 $1.65 $1.55 $1.55 $9.30 162,717
2018-02-28 $1.60 $1.65 $1.60 $1.60 $9.60 128,824
2018-02-27 $1.60 $1.65 $1.60 $1.60 $9.60 66,435
2018-02-26 $1.65 $1.70 $1.60 $1.60 $9.60 122,212
2018-02-23 $1.65 $1.70 $1.60 $1.65 $9.90 74,306
2018-02-22 $1.70 $1.75 $1.65 $1.68 $10.05 53,529
2018-02-21 $1.70 $1.75 $1.65 $1.73 $10.35 62,180
2018-02-20 $1.70 $1.75 $1.65 $1.70 $10.20 51,849
2018-02-16 $1.70 $1.75 $1.65 $1.70 $10.20 117,995
2018-02-15 $1.70 $1.75 $1.70 $1.70 $10.20 75,113
2018-02-14 $1.70 $1.78 $1.70 $1.73 $10.35 59,225
2018-02-13 $1.75 $1.78 $1.70 $1.73 $10.35 38,730
2018-02-12 $1.75 $1.80 $1.70 $1.80 $10.80 55,633
2018-02-09 $1.80 $1.85 $1.60 $1.70 $10.20 193,681
2018-02-08 $1.80 $1.85 $1.75 $1.80 $10.80 93,225
2018-02-07 $1.80 $1.85 $1.78 $1.80 $10.80 68,428
2018-02-06 $1.80 $1.90 $1.75 $1.80 $10.80 133,311
2018-02-05 $1.85 $2.00 $1.80 $1.83 $10.95 133,732
2018-02-02 $1.95 $1.98 $1.80 $1.80 $10.80 228,328
2018-02-01 $2.00 $2.05 $1.95 $1.98 $11.85 52,324
2018-01-31 $2.05 $2.15 $2.00 $2.00 $12.00 88,006
2018-01-30 $2.05 $2.10 $1.95 $2.05 $12.30 165,809
2018-01-29 $2.05 $2.13 $2.05 $2.05 $12.30 50,670
2018-01-26 $2.15 $2.18 $2.05 $2.10 $12.60 74,567
2018-01-25 $2.15 $2.20 $2.10 $2.15 $12.90 89,820
2018-01-24 $2.15 $2.20 $2.10 $2.13 $12.75 105,135
2018-01-23 $2.15 $2.20 $2.10 $2.15 $12.90 107,874
2018-01-22 $2.15 $2.20 $2.10 $2.13 $12.75 55,439
2018-01-19 $2.05 $2.18 $2.03 $2.15 $12.90 71,623
2018-01-18 $2.05 $2.10 $2.00 $2.05 $12.30 99,508
2018-01-17 $2.15 $2.18 $2.00 $2.05 $12.30 76,230
2018-01-16 $2.10 $2.25 $2.10 $2.13 $12.75 56,190
2018-01-12 $2.10 $2.15 $2.05 $2.15 $12.90 35,565
2018-01-11 $2.10 $2.15 $2.03 $2.08 $12.45 100,503
2018-01-10 $2.05 $2.10 $2.00 $2.10 $12.60 159,287
2018-01-09 $2.05 $2.10 $2.00 $2.08 $12.45 76,714
2018-01-08 $2.25 $2.30 $2.05 $2.05 $12.30 199,955
2018-01-05 $2.25 $2.30 $2.23 $2.28 $13.65 35,119
2018-01-04 $2.25 $2.30 $2.11 $2.25 $13.50 166,648
2018-01-03 $2.35 $2.45 $2.25 $2.28 $13.65 162,581
2018-01-02 $2.20 $2.35 $2.20 $2.30 $13.80 122,609
2017-12-29 $2.15 $2.25 $2.15 $2.20 $13.20 122,962
2017-12-28 $2.15 $2.25 $2.10 $2.20 $13.20 175,133
2017-12-27 $2.05 $2.20 $2.05 $2.13 $12.75 329,158
2017-12-26 $2.05 $2.10 $2.05 $2.05 $12.30 66,743
2017-12-22 $2.10 $2.15 $2.05 $2.05 $12.30 108,853
2017-12-21 $2.10 $2.15 $2.05 $2.10 $12.60 105,090
2017-12-20 $2.00 $2.10 $2.00 $2.10 $12.60 153,305
2017-12-19 $2.00 $2.15 $1.96 $2.00 $12.00 153,684
2017-12-18 $1.95 $2.10 $1.95 $2.00 $12.00 167,597
2017-12-15 $1.90 $2.05 $1.90 $1.95 $11.70 355,969
2017-12-14 $1.95 $2.05 $1.90 $1.95 $11.70 152,983
2017-12-13 $1.95 $2.00 $1.85 $1.95 $11.70 193,515
2017-12-12 $2.10 $2.15 $1.95 $1.98 $11.85 212,541
2017-12-11 $2.20 $2.30 $2.10 $2.13 $12.75 217,379
2017-12-08 $2.25 $2.30 $2.20 $2.25 $13.50 112,930
2017-12-07 $2.40 $2.45 $2.18 $2.25 $13.50 338,328
2017-12-06 $2.30 $2.40 $2.15 $2.35 $14.10 468,621
2017-12-05 $2.05 $2.10 $2.00 $2.03 $12.15 151,585
2017-12-04 $2.25 $2.35 $2.00 $2.03 $12.15 288,849
2017-12-01 $1.95 $2.35 $1.90 $2.25 $13.50 431,852
2017-11-30 $2.00 $2.05 $1.95 $1.95 $11.70 109,839
2017-11-29 $1.95 $2.10 $1.90 $1.95 $11.70 177,161
2017-11-28 $1.90 $2.00 $1.88 $2.00 $12.00 94,008
2017-11-27 $1.95 $2.01 $1.90 $1.93 $11.55 96,575
2017-11-24 $1.85 $2.00 $1.85 $1.93 $11.55 118,766
2017-11-22 $1.80 $1.90 $1.80 $1.85 $11.10 132,928
2017-11-21 $1.80 $1.90 $1.80 $1.83 $10.95 145,268
2017-11-20 $1.80 $1.85 $1.75 $1.80 $10.80 93,525
2017-11-17 $1.80 $1.90 $1.75 $1.83 $10.95 118,401
2017-11-16 $1.70 $1.90 $1.70 $1.85 $11.10 128,229
2017-11-15 $1.75 $1.76 $1.70 $1.70 $10.20 94,157
2017-11-14 $1.90 $1.95 $1.75 $1.75 $10.50 119,465
2017-11-13 $1.75 $1.98 $1.75 $1.90 $11.40 221,205
2017-11-10 $1.85 $1.90 $1.75 $1.78 $10.65 172,367
2017-11-09 $1.70 $1.85 $1.65 $1.85 $11.10 209,249
2017-11-08 $1.75 $1.75 $1.60 $1.65 $9.90 158,354
2017-11-07 $1.75 $1.80 $1.70 $1.73 $10.35 167,541
2017-11-06 $1.85 $1.95 $1.75 $1.75 $10.50 239,523
2017-11-03 $1.80 $1.85 $1.75 $1.85 $11.10 64,817
2017-11-02 $1.80 $1.85 $1.70 $1.80 $10.80 173,463
2017-11-01 $1.80 $1.85 $1.75 $1.80 $10.80 138,102
2017-10-31 $1.85 $1.90 $1.70 $1.80 $10.80 328,317
2017-10-30 $1.85 $1.95 $1.85 $1.88 $11.25 180,868
2017-10-27 $2.05 $2.10 $1.90 $1.90 $11.40 602,887
2017-10-26 $2.40 $2.40 $2.30 $2.30 $13.80 203,520
2017-10-25 $2.50 $2.55 $2.35 $2.40 $14.40 297,960
2017-10-24 $2.65 $2.68 $2.45 $2.45 $14.70 224,905
2017-10-23 $2.65 $2.70 $2.55 $2.60 $15.60 256,027
2017-10-20 $2.75 $2.75 $2.65 $2.65 $15.90 155,400
2017-10-19 $2.55 $2.76 $2.50 $2.75 $16.50 474,470
2017-10-18 $2.60 $2.60 $2.55 $2.58 $15.45 162,767
2017-10-17 $2.55 $2.60 $2.55 $2.60 $15.60 123,895
2017-10-16 $2.60 $2.65 $2.55 $2.55 $15.30 121,279
2017-10-13 $2.65 $2.70 $2.60 $2.60 $15.60 116,179
2017-10-12 $2.65 $2.75 $2.60 $2.70 $16.20 256,934
2017-10-11 $2.55 $2.70 $2.50 $2.65 $15.90 246,457
2017-10-10 $2.55 $2.65 $2.50 $2.55 $15.30 335,076
2017-10-09 $2.65 $2.75 $2.53 $2.55 $15.30 326,158
2017-10-06 $2.80 $2.80 $2.60 $2.65 $15.90 354,791
2017-10-05 $2.65 $3.05 $2.60 $2.75 $16.50 1,223,265
2017-10-04 $2.60 $2.65 $2.55 $2.60 $15.60 296,196
2017-10-03 $2.60 $2.65 $2.55 $2.65 $15.90 286,496
2017-10-02 $2.50 $2.65 $2.40 $2.60 $15.60 457,488
2017-09-29 $2.55 $2.58 $2.35 $2.45 $14.70 514,505
2017-09-28 $2.55 $2.60 $2.50 $2.55 $15.30 307,218
2017-09-27 $2.80 $2.90 $2.50 $2.53 $15.15 1,007,967
2017-09-26 $2.45 $2.85 $2.40 $2.80 $16.80 1,452,144
2017-09-25 $2.75 $2.75 $2.35 $2.45 $14.70 2,078,977
2017-09-22 $3.20 $3.25 $2.60 $2.68 $16.05 6,684,027
2017-09-21 $21.80 $22.00 $21.15 $21.60 $129.60 607,749
2017-09-20 $19.50 $22.10 $19.45 $21.85 $131.10 148,059
2017-09-19 $19.75 $19.95 $19.10 $19.60 $117.60 141,443
2017-09-18 $18.55 $19.50 $18.20 $19.50 $117.00 172,127
2017-09-15 $18.10 $18.55 $17.55 $18.35 $110.10 391,045
2017-09-14 $18.25 $18.30 $17.56 $18.05 $108.30 78,116
2017-09-13 $19.50 $19.50 $18.10 $18.20 $109.20 85,299
2017-09-12 $20.05 $20.05 $18.20 $18.35 $110.10 121,845
2017-09-11 $20.25 $20.50 $19.55 $20.25 $121.50 94,382
2017-09-08 $21.45 $21.45 $19.80 $19.95 $119.70 69,431
2017-09-07 $19.60 $21.40 $19.55 $20.95 $125.70 116,682
2017-09-06 $20.00 $20.20 $19.40 $19.50 $117.00 90,903
2017-09-05 $19.35 $19.93 $19.10 $19.80 $118.80 79,382
2017-09-01 $19.10 $20.00 $18.85 $19.40 $116.40 72,201
2017-08-31 $19.70 $19.90 $18.65 $19.00 $114.00 74,185
2017-08-30 $20.10 $20.20 $19.55 $19.65 $117.90 69,109
2017-08-29 $19.60 $20.35 $19.30 $20.15 $120.90 51,288
2017-08-28 $19.35 $20.00 $19.30 $19.80 $118.80 48,269
2017-08-25 $19.50 $19.60 $18.85 $19.15 $114.90 44,659
2017-08-24 $19.90 $19.90 $18.55 $18.95 $113.70 82,039
2017-08-23 $17.75 $19.65 $17.65 $19.50 $117.00 79,724
2017-08-22 $16.55 $17.65 $16.20 $17.55 $105.30 41,949
2017-08-21 $16.45 $16.65 $16.25 $16.40 $98.40 20,335
2017-08-18 $16.25 $16.80 $16.05 $16.60 $99.60 24,812
2017-08-17 $16.55 $17.00 $16.40 $16.50 $99.00 34,927
2017-08-16 $16.65 $17.00 $16.50 $16.65 $99.90 20,592
2017-08-15 $17.10 $17.10 $16.50 $16.65 $99.90 24,949
2017-08-14 $17.25 $17.30 $16.90 $17.10 $102.60 31,379
2017-08-11 $16.65 $17.25 $16.40 $17.10 $102.60 37,611
2017-08-10 $16.70 $16.80 $15.95 $16.55 $99.30 51,720
2017-08-09 $17.35 $17.65 $16.80 $17.00 $102.00 30,564
2017-08-08 $17.65 $18.80 $17.30 $17.45 $104.70 51,330
2017-08-07 $18.00 $18.60 $17.80 $17.95 $107.70 39,401
2017-08-04 $17.70 $17.95 $17.40 $17.90 $107.40 17,650
2017-08-03 $17.65 $18.00 $17.45 $17.70 $106.20 29,986
2017-08-02 $18.30 $18.45 $17.50 $17.55 $105.30 23,495
2017-08-01 $18.70 $18.70 $17.75 $18.25 $109.50 22,972
2017-07-31 $18.50 $19.45 $18.40 $18.50 $111.00 39,037
2017-07-28 $17.00 $18.95 $17.00 $18.80 $112.80 28,050
2017-07-27 $19.00 $19.95 $18.31 $18.55 $111.30 29,122
2017-07-26 $18.90 $19.75 $18.60 $19.15 $114.90 27,167
2017-07-25 $19.00 $19.75 $18.75 $18.85 $113.10 28,316
2017-07-24 $18.30 $19.50 $18.00 $19.35 $116.10 48,916
2017-07-21 $18.00 $18.55 $17.40 $18.25 $109.50 35,825
2017-07-20 $18.40 $18.60 $17.55 $17.65 $105.90 36,839
2017-07-19 $17.60 $19.00 $17.45 $18.70 $112.20 42,287
2017-07-18 $17.50 $17.75 $17.20 $17.50 $105.00 38,556
2017-07-17 $16.85 $17.80 $16.81 $17.60 $105.60 46,228
2017-07-14 $16.75 $17.15 $16.65 $16.85 $101.10 19,753
2017-07-13 $17.20 $17.25 $16.50 $16.65 $99.90 23,276
2017-07-12 $17.40 $17.40 $16.65 $17.15 $102.90 30,811
2017-07-11 $16.85 $17.30 $16.85 $17.15 $102.90 24,358
2017-07-10 $17.25 $17.30 $16.85 $16.85 $101.10 18,663
2017-07-07 $17.10 $17.55 $17.10 $17.45 $104.70 25,000
2017-07-06 $16.95 $17.55 $16.90 $17.10 $102.60 29,627
2017-07-05 $17.85 $18.20 $17.15 $17.20 $103.20 56,534
2017-07-03 $17.70 $18.30 $17.40 $17.95 $107.70 12,800
2017-06-30 $18.05 $18.05 $17.25 $17.45 $104.70 30,316
2017-06-29 $18.60 $18.80 $17.76 $18.05 $108.30 23,275
2017-06-28 $18.45 $18.75 $18.00 $18.65 $111.90 29,855
2017-06-27 $19.05 $19.05 $18.05 $18.30 $109.80 40,914
2017-06-26 $18.20 $19.40 $18.05 $19.00 $114.00 55,652
2017-06-23 $17.10 $18.10 $16.85 $18.05 $108.30 210,639
2017-06-22 $16.90 $17.35 $16.80 $17.20 $103.20 29,570
2017-06-21 $16.25 $16.95 $16.10 $16.95 $101.70 28,811
2017-06-20 $16.75 $17.13 $16.00 $16.10 $96.60 35,322
2017-06-19 $16.50 $16.90 $16.40 $16.80 $100.80 30,424
2017-06-16 $16.45 $16.80 $16.15 $16.40 $98.40 41,109
2017-06-15 $16.30 $16.85 $16.15 $16.70 $100.20 28,680
2017-06-14 $16.30 $16.85 $16.20 $16.50 $99.00 30,996
2017-06-13 $16.05 $16.45 $15.90 $16.30 $97.80 16,321
2017-06-12 $16.10 $16.58 $15.93 $16.05 $96.30 36,480
2017-06-09 $16.20 $16.50 $15.82 $16.05 $96.30 29,866
2017-06-08 $16.15 $16.45 $15.90 $16.05 $96.30 20,500
2017-06-07 $16.15 $16.25 $15.10 $16.05 $96.30 38,113
2017-06-06 $16.65 $16.90 $16.05 $16.10 $96.60 47,305
2017-06-05 $16.65 $17.00 $16.45 $16.90 $101.40 44,871
2017-06-02 $16.35 $16.95 $16.30 $16.80 $100.80 49,471
2017-06-01 $15.50 $16.43 $15.48 $16.35 $98.10 41,622
2017-05-31 $14.90 $15.60 $14.75 $15.35 $92.10 31,727
2017-05-30 $15.60 $15.77 $14.80 $14.90 $89.40 29,924
2017-05-26 $15.75 $16.10 $15.30 $15.50 $93.00 35,337
2017-05-25 $16.15 $16.20 $15.60 $15.83 $94.95 22,425
2017-05-24 $16.15 $16.40 $15.95 $16.10 $96.60 20,221
2017-05-23 $16.45 $16.50 $16.10 $16.20 $97.20 28,365
2017-05-22 $15.90 $16.35 $15.65 $16.35 $98.10 30,203
2017-05-19 $16.75 $16.85 $15.85 $15.95 $95.70 30,845
2017-05-18 $16.20 $16.88 $16.05 $16.80 $100.80 28,348
2017-05-17 $16.75 $16.80 $16.00 $16.15 $96.90 38,967
2017-05-16 $17.40 $17.50 $16.55 $17.05 $102.30 46,289
2017-05-15 $17.50 $17.80 $17.25 $17.35 $104.10 19,384
2017-05-12 $17.25 $17.88 $17.00 $17.50 $105.00 25,066
2017-05-11 $17.50 $17.80 $17.10 $17.40 $104.40 22,644
2017-05-10 $17.55 $18.00 $17.15 $17.80 $106.80 20,469
2017-05-09 $17.70 $17.85 $17.40 $17.65 $105.90 19,573
2017-05-08 $17.50 $17.65 $17.10 $17.50 $105.00 30,545
2017-05-05 $17.50 $17.75 $17.00 $17.65 $105.90 30,490
2017-05-04 $18.30 $18.45 $17.00 $17.05 $102.30 51,343
2017-05-03 $17.80 $18.35 $17.55 $18.20 $109.20 28,835
2017-05-02 $18.50 $18.75 $17.78 $18.00 $108.00 47,011
2017-05-01 $18.55 $18.90 $18.45 $18.55 $111.30 49,679
2017-04-28 $18.85 $19.04 $17.50 $18.40 $110.40 103,116
2017-04-27 $19.90 $20.00 $19.70 $19.80 $118.80 15,856
2017-04-26 $19.95 $20.20 $19.75 $19.90 $119.40 31,230
2017-04-25 $19.90 $20.70 $19.68 $20.00 $120.00 42,735
2017-04-24 $20.00 $20.15 $19.60 $19.75 $118.50 33,678
2017-04-21 $19.65 $19.95 $19.20 $19.75 $118.50 32,378
2017-04-20 $20.25 $20.35 $19.50 $19.70 $118.20 27,236
2017-04-19 $19.85 $20.70 $19.80 $20.10 $120.60 17,547
2017-04-18 $20.10 $20.20 $19.72 $19.90 $119.40 18,605
2017-04-17 $20.75 $20.85 $20.00 $20.40 $122.40 24,951
2017-04-13 $20.30 $21.00 $20.15 $20.75 $124.50 25,351
2017-04-12 $20.55 $20.80 $20.28 $20.45 $122.70 16,647
2017-04-11 $20.30 $20.70 $19.85 $20.60 $123.60 20,913
2017-04-10 $20.50 $20.88 $20.25 $20.25 $121.50 27,581
2017-04-07 $20.40 $20.75 $20.10 $20.50 $123.00 28,937
2017-04-06 $20.85 $20.85 $19.45 $20.50 $123.00 76,203
2017-04-05 $21.35 $21.60 $20.40 $20.80 $124.80 52,073
2017-04-04 $21.50 $21.65 $20.90 $21.30 $127.80 37,736
2017-04-03 $21.40 $21.75 $20.55 $21.30 $127.80 65,201
2017-03-31 $22.00 $22.00 $20.50 $21.35 $128.10 95,139
2017-03-30 $21.80 $22.20 $20.69 $22.00 $132.00 53,550
2017-03-29 $21.70 $22.30 $21.65 $21.85 $131.10 30,151
2017-03-28 $21.20 $21.95 $21.15 $21.50 $129.00 40,664
2017-03-27 $20.80 $21.45 $20.35 $21.20 $127.20 26,826
2017-03-24 $20.60 $21.45 $20.20 $21.10 $126.60 53,253
2017-03-23 $20.20 $20.65 $19.60 $20.50 $123.00 43,173
2017-03-22 $19.55 $20.40 $19.05 $20.15 $120.90 54,388
2017-03-21 $20.90 $21.95 $19.35 $19.70 $118.20 83,336
2017-03-20 $19.20 $20.70 $19.00 $20.60 $123.60 88,918
2017-03-17 $18.30 $19.20 $17.92 $19.10 $114.60 223,818
2017-03-16 $18.95 $19.05 $18.25 $18.45 $110.70 75,103
2017-03-15 $19.05 $19.30 $18.65 $19.00 $114.00 105,102
2017-03-14 $19.20 $19.40 $18.75 $19.00 $114.00 78,858
2017-03-13 $19.80 $20.00 $19.25 $19.40 $116.40 67,244
2017-03-10 $20.30 $20.30 $19.53 $19.80 $118.80 42,592
2017-03-09 $20.35 $20.85 $19.90 $20.00 $120.00 85,756
2017-03-08 $20.05 $20.55 $19.94 $20.20 $121.20 67,185
2017-03-07 $19.75 $20.80 $19.37 $20.15 $120.90 62,317
2017-03-06 $21.25 $21.40 $19.90 $20.10 $120.60 55,754
2017-03-03 $21.25 $21.85 $21.20 $21.30 $127.80 60,421
2017-03-02 $21.95 $22.60 $20.95 $21.15 $126.90 64,053
2017-03-01 $23.15 $23.92 $21.60 $21.85 $131.10 44,609
2017-02-28 $22.95 $22.95 $21.55 $21.85 $131.10 58,091
2017-02-27 $22.30 $24.00 $22.10 $23.05 $138.30 91,321
2017-02-24 $21.25 $22.50 $19.90 $22.30 $133.80 91,801
2017-02-23 $19.75 $21.15 $19.40 $21.10 $126.60 84,870
2017-02-22 $19.55 $19.88 $18.35 $19.50 $117.00 83,515
2017-02-21 $17.50 $20.00 $17.20 $18.95 $113.70 146,172
2017-02-17 $15.70 $16.45 $15.55 $16.35 $98.10 15,080
2017-02-16 $16.05 $16.23 $15.45 $15.70 $94.20 13,634
2017-02-15 $15.40 $16.05 $15.40 $16.05 $96.30 17,604
2017-02-14 $15.60 $15.85 $15.15 $15.50 $93.00 17,598
2017-02-13 $15.25 $15.65 $15.25 $15.60 $93.60 19,453
2017-02-10 $14.65 $15.23 $14.50 $15.05 $90.30 21,606
2017-02-09 $13.65 $14.65 $13.60 $14.45 $86.70 17,293
2017-02-08 $13.15 $13.85 $12.80 $13.65 $81.90 34,905
2017-02-07 $13.90 $14.35 $13.20 $13.30 $79.80 13,177
2017-02-06 $14.00 $14.25 $13.68 $13.85 $83.10 10,173
2017-02-03 $13.75 $14.20 $13.31 $14.10 $84.60 16,362
2017-02-02 $13.90 $14.18 $13.30 $13.55 $81.30 11,447
2017-02-01 $14.30 $14.45 $13.70 $13.95 $83.70 13,724
2017-01-31 $12.95 $14.40 $12.70 $14.30 $85.80 23,256
2017-01-30 $13.85 $13.86 $12.90 $13.00 $78.00 26,116
2017-01-27 $14.50 $14.55 $14.00 $14.30 $85.80 11,051
2017-01-26 $15.05 $15.15 $14.40 $14.45 $86.70 10,396
2017-01-25 $14.95 $15.35 $14.85 $15.05 $90.30 9,291
2017-01-24 $14.80 $14.92 $14.40 $14.80 $88.80 9,562
2017-01-23 $15.10 $15.25 $14.60 $14.75 $88.50 12,020
2017-01-20 $15.25 $15.87 $14.90 $15.05 $90.30 12,741
2017-01-19 $15.15 $15.25 $14.90 $15.10 $90.60 9,330
2017-01-18 $15.25 $15.70 $14.95 $15.20 $91.20 10,690
2017-01-17 $15.75 $15.75 $14.90 $15.10 $90.60 11,146
2017-01-13 $15.50 $15.95 $15.50 $15.80 $94.80 8,121
2017-01-12 $15.15 $15.65 $14.95 $15.40 $92.40 7,469
2017-01-11 $15.70 $15.95 $14.90 $15.50 $93.00 16,152
2017-01-10 $15.95 $15.95 $15.50 $15.70 $94.20 11,545
2017-01-09 $16.35 $16.55 $15.75 $15.95 $95.70 14,906
2017-01-06 $15.95 $16.25 $15.85 $16.20 $97.20 8,393
2017-01-05 $15.90 $16.15 $15.70 $15.85 $95.10 14,472
2017-01-04 $14.85 $16.00 $14.85 $16.00 $96.00 17,087
2017-01-03 $15.10 $15.40 $14.50 $14.90 $89.40 15,765
2016-12-30 $14.85 $15.10 $14.20 $14.90 $89.40 34,944
2016-12-29 $15.25 $15.33 $13.98 $14.45 $86.70 31,255
2016-12-28 $15.70 $16.00 $14.95 $15.15 $90.90 23,912
2016-12-27 $15.85 $16.20 $15.60 $15.70 $94.20 8,974
2016-12-23 $15.10 $16.30 $14.95 $15.90 $95.40 12,042
2016-12-22 $15.20 $15.60 $14.83 $15.15 $90.90 10,910
2016-12-21 $15.90 $15.90 $14.80 $15.10 $90.60 17,122
2016-12-20 $15.75 $16.30 $15.50 $15.75 $94.50 24,642
2016-12-19 $15.00 $15.50 $14.55 $14.90 $89.40 21,025
2016-12-16 $13.35 $15.20 $13.30 $14.85 $89.10 89,673
2016-12-15 $12.85 $13.60 $12.80 $13.30 $79.80 21,244
2016-12-14 $12.90 $12.90 $12.50 $12.75 $76.50 8,879
2016-12-13 $13.10 $13.40 $12.75 $12.95 $77.70 8,318
2016-12-12 $12.95 $13.05 $12.70 $13.00 $78.00 11,536
2016-12-09 $13.30 $13.65 $11.80 $13.10 $78.60 17,444
2016-12-08 $12.75 $13.35 $12.45 $13.30 $79.80 20,921
2016-12-07 $13.20 $13.40 $12.50 $12.90 $77.40 12,701
2016-12-06 $13.10 $13.43 $12.15 $13.35 $80.10 15,909
2016-12-05 $12.90 $13.10 $12.56 $13.05 $78.30 27,078
2016-12-02 $12.60 $13.05 $12.45 $12.70 $76.20 19,742
2016-12-01 $12.45 $12.70 $12.05 $12.20 $73.20 16,113
2016-11-30 $12.70 $12.80 $12.15 $12.45 $74.70 14,495
2016-11-29 $12.65 $12.75 $12.40 $12.55 $75.30 8,402
2016-11-28 $13.40 $13.40 $12.50 $12.60 $75.60 13,164
2016-11-25 $13.35 $13.40 $12.90 $13.40 $80.40 4,169
2016-11-23 $12.80 $13.45 $12.30 $13.35 $80.10 17,590
2016-11-22 $12.95 $13.20 $12.15 $13.00 $78.00 16,455
2016-11-21 $13.10 $13.15 $12.55 $12.95 $77.70 12,874
2016-11-18 $13.05 $13.15 $12.85 $13.05 $78.30 22,373
2016-11-17 $12.70 $13.15 $11.42 $13.00 $78.00 26,387
2016-11-16 $12.80 $13.05 $12.15 $12.60 $75.60 22,153
2016-11-15 $12.65 $13.00 $12.40 $12.85 $77.10 22,951
2016-11-14 $12.70 $12.85 $12.30 $12.75 $76.50 36,204
2016-11-11 $11.90 $12.65 $11.60 $12.60 $75.60 44,547
2016-11-10 $11.70 $12.20 $11.35 $11.90 $71.40 35,313
2016-11-09 $10.45 $11.50 $10.45 $11.45 $68.70 52,739
2016-11-08 $9.65 $10.45 $9.15 $10.15 $60.90 19,832
2016-11-07 $9.25 $9.75 $9.25 $9.65 $57.90 32,260
2016-11-04 $9.45 $9.75 $9.05 $9.10 $54.60 35,265
2016-11-03 $10.05 $10.13 $9.25 $9.35 $56.10 44,467
2016-11-02 $10.60 $10.65 $9.90 $9.90 $59.40 21,657
2016-11-01 $11.15 $11.20 $10.40 $10.70 $64.20 25,359
2016-10-31 $12.15 $12.24 $11.00 $11.05 $66.30 74,078
2016-10-28 $11.95 $12.30 $11.80 $12.25 $73.50 57,056
2016-10-27 $12.15 $12.25 $11.80 $11.85 $71.10 20,110
2016-10-26 $12.05 $12.20 $11.80 $12.10 $72.60 23,313
2016-10-25 $12.15 $12.30 $11.90 $12.20 $73.20 23,446
2016-10-24 $12.15 $12.25 $11.85 $12.10 $72.60 11,380
2016-10-21 $12.00 $12.30 $12.00 $12.15 $72.90 15,096
2016-10-20 $11.85 $12.40 $11.80 $12.15 $72.90 25,595
2016-10-19 $12.15 $12.15 $11.60 $11.80 $70.80 18,208
2016-10-18 $12.20 $12.35 $12.00 $12.10 $72.60 8,778
2016-10-17 $11.75 $12.20 $11.50 $12.10 $72.60 20,359
2016-10-14 $12.00 $12.14 $11.61 $11.62 $69.72 13,991
2016-10-13 $11.60 $12.27 $11.51 $11.85 $71.10 19,799
2016-10-12 $11.96 $12.30 $11.55 $11.68 $70.08 34,790
2016-10-11 $12.25 $12.34 $11.75 $12.02 $72.12 31,812
2016-10-10 $12.11 $12.35 $12.06 $12.25 $73.50 49,645
2016-10-07 $11.98 $12.30 $11.81 $11.94 $71.64 36,197
2016-10-06 $12.25 $12.36 $11.68 $11.99 $71.94 69,413
2016-10-05 $12.25 $12.40 $11.90 $12.25 $73.50 62,300
2016-10-04 $12.50 $12.50 $12.04 $12.17 $73.02 66,224
2016-10-03 $12.13 $12.28 $11.92 $12.15 $72.90 13,341
2016-09-30 $12.18 $12.36 $11.95 $12.25 $73.50 57,711
2016-09-29 $12.22 $12.54 $11.99 $12.15 $72.90 58,596
2016-09-28 $12.47 $12.69 $11.94 $12.23 $73.38 309,050
2016-09-27 $12.77 $13.41 $12.05 $13.33 $79.98 9,000
2016-09-26 $13.15 $13.29 $12.58 $12.75 $76.50 7,655
2016-09-23 $12.95 $13.30 $12.61 $13.13 $78.78 11,177
2016-09-22 $13.02 $13.19 $12.75 $12.94 $77.64 11,912
2016-09-21 $13.49 $13.52 $12.64 $12.92 $77.52 10,463
2016-09-20 $12.76 $13.96 $12.72 $13.34 $80.04 20,191
2016-09-19 $13.07 $13.28 $12.41 $12.51 $75.06 16,645
2016-09-16 $12.98 $13.27 $12.71 $12.89 $77.31 22,703
2016-09-15 $13.10 $13.27 $12.82 $12.89 $77.34 12,173
2016-09-14 $12.74 $13.28 $12.51 $13.05 $78.30 7,009
2016-09-13 $13.36 $13.43 $12.41 $12.67 $76.02 12,468
2016-09-12 $13.48 $13.78 $12.40 $13.60 $81.60 14,050
2016-09-09 $13.93 $14.31 $13.57 $13.64 $81.84 19,964
2016-09-08 $13.49 $14.69 $13.17 $14.05 $84.30 30,684
2016-09-07 $12.76 $13.50 $12.73 $13.47 $80.82 15,166
2016-09-06 $12.57 $12.98 $12.55 $12.65 $75.90 10,412
2016-09-02 $13.24 $13.24 $12.25 $12.48 $74.88 14,246
2016-09-01 $12.26 $13.15 $12.17 $13.15 $78.90 34,240
2016-08-31 $13.13 $13.14 $12.29 $12.40 $74.40 37,492
2016-08-30 $13.06 $13.25 $13.00 $13.12 $78.72 16,797
2016-08-29 $12.70 $13.17 $12.16 $13.04 $78.24 19,785
2016-08-26 $12.63 $13.27 $12.14 $12.71 $76.26 8,119
2016-08-25 $12.58 $13.47 $12.23 $12.54 $75.24 13,442
2016-08-24 $13.22 $13.59 $12.21 $12.60 $75.60 13,796
2016-08-23 $13.20 $13.80 $13.00 $13.18 $79.08 24,121
2016-08-22 $12.88 $13.22 $12.26 $13.09 $78.54 21,583
2016-08-19 $13.05 $13.41 $12.79 $12.91 $77.46 8,860
2016-08-18 $13.05 $13.36 $12.96 $13.08 $78.48 10,738
2016-08-17 $12.87 $13.15 $12.45 $13.06 $78.36 19,803
2016-08-16 $12.88 $13.15 $12.35 $12.90 $77.40 14,615
2016-08-15 $12.93 $13.12 $12.61 $12.95 $77.70 16,710
2016-08-12 $11.76 $13.15 $11.62 $12.84 $77.04 13,307
2016-08-11 $11.52 $11.81 $11.31 $11.70 $70.20 24,573
2016-08-10 $11.60 $11.70 $11.21 $11.37 $68.22 8,733
2016-08-09 $11.29 $11.29 $10.70 $10.99 $65.94 9,885
2016-08-08 $11.33 $11.45 $10.88 $11.13 $66.78 6,854
2016-08-05 $11.23 $11.43 $10.51 $11.32 $67.92 15,109
2016-08-04 $11.35 $11.50 $10.99 $11.15 $66.90 10,772
2016-08-03 $10.90 $11.34 $10.68 $11.32 $67.92 15,000
2016-08-02 $11.31 $11.36 $10.54 $10.82 $64.92 9,513
2016-08-01 $11.59 $11.60 $11.09 $11.24 $67.44 10,786
2016-07-29 $11.90 $11.90 $11.31 $11.50 $69.00 23,590
2016-07-28 $11.62 $11.89 $11.54 $11.76 $70.56 12,200
2016-07-27 $11.23 $11.64 $11.23 $11.58 $69.48 13,005
2016-07-26 $11.22 $11.53 $11.08 $11.12 $66.72 7,846
2016-07-25 $11.16 $11.44 $11.15 $11.26 $67.56 9,106
2016-07-22 $11.30 $11.30 $11.00 $11.18 $67.08 13,649
2016-07-21 $11.05 $11.72 $11.05 $11.22 $67.32 16,117
2016-07-20 $10.65 $11.14 $10.65 $10.95 $65.70 10,676
2016-07-19 $10.88 $10.94 $10.51 $10.62 $63.72 6,610
2016-07-18 $10.54 $10.98 $10.37 $10.92 $65.52 6,270
2016-07-15 $10.64 $10.79 $10.37 $10.48 $62.88 19,737
2016-07-14 $10.85 $10.93 $10.46 $10.49 $62.94 6,890
2016-07-13 $10.72 $11.02 $10.39 $10.65 $63.90 21,763
2016-07-12 $10.62 $10.93 $10.45 $10.66 $63.96 25,508
2016-07-11 $10.67 $10.71 $10.16 $10.45 $62.70 13,856
2016-07-08 $10.13 $10.69 $9.76 $10.60 $63.60 20,995
2016-07-07 $10.37 $10.37 $9.85 $10.04 $60.24 13,868
2016-07-06 $10.53 $11.30 $9.96 $10.32 $61.92 19,569
2016-07-05 $10.72 $10.85 $10.27 $10.56 $63.36 11,478
2016-07-01 $11.08 $11.22 $10.73 $10.88 $65.28 11,494
2016-06-30 $10.94 $11.24 $10.89 $11.06 $66.36 27,038
2016-06-29 $10.40 $11.09 $10.18 $10.92 $65.52 38,275
2016-06-28 $10.01 $10.48 $9.92 $10.18 $61.08 31,501
2016-06-27 $10.32 $10.50 $9.63 $9.83 $58.98 16,543
2016-06-24 $10.81 $11.12 $10.32 $10.48 $62.88 87,172
2016-06-23 $11.15 $11.71 $10.57 $11.54 $69.24 17,782
2016-06-22 $11.30 $11.58 $10.79 $10.99 $65.94 28,389
2016-06-21 $11.01 $11.33 $10.58 $11.32 $67.92 16,581
2016-06-20 $10.96 $11.36 $10.58 $10.92 $65.52 30,424
2016-06-17 $11.11 $11.47 $10.72 $10.92 $65.52 38,468
2016-06-16 $10.48 $11.19 $10.31 $11.07 $66.42 21,255
2016-06-15 $10.63 $11.21 $10.45 $10.67 $64.02 13,196
2016-06-14 $11.58 $11.97 $10.51 $10.87 $65.22 17,237
2016-06-13 $10.43 $12.30 $10.43 $11.86 $71.16 56,314
2016-06-10 $10.57 $11.09 $10.36 $10.48 $62.88 10,398
2016-06-09 $10.90 $11.20 $10.27 $10.78 $64.68 16,395
2016-06-08 $11.06 $11.21 $10.77 $11.02 $66.12 9,417
2016-06-07 $11.32 $11.40 $10.77 $10.96 $65.76 16,236
2016-06-06 $10.27 $11.45 $10.18 $11.42 $68.52 31,440
2016-06-03 $9.98 $10.67 $9.59 $10.36 $62.16 23,715
2016-06-02 $9.26 $10.36 $9.26 $10.02 $60.12 18,576
2016-06-01 $9.17 $9.34 $9.02 $9.29 $55.74 6,753
2016-05-31 $9.02 $9.26 $8.88 $9.21 $55.26 7,814
2016-05-27 $8.87 $9.06 $8.69 $8.92 $53.52 8,006
2016-05-26 $9.25 $9.25 $8.71 $8.76 $52.56 5,024
2016-05-25 $9.27 $9.39 $8.90 $9.04 $54.24 7,242
2016-05-24 $8.87 $9.31 $8.72 $9.13 $54.78 14,694
2016-05-23 $8.10 $8.84 $8.10 $8.79 $52.74 19,783
2016-05-20 $7.87 $8.21 $7.87 $8.11 $48.66 7,627
2016-05-19 $8.05 $8.33 $7.63 $7.85 $47.10 5,874
2016-05-18 $7.77 $8.18 $7.77 $8.12 $48.72 6,728
2016-05-17 $7.84 $8.27 $7.73 $7.84 $47.04 14,385
2016-05-16 $7.53 $7.98 $7.49 $7.91 $47.46 7,558
2016-05-13 $7.19 $7.59 $7.19 $7.47 $44.82 6,105
2016-05-12 $7.70 $7.79 $7.05 $7.25 $43.50 11,834
2016-05-11 $7.85 $7.99 $7.54 $7.61 $45.66 5,848
2016-05-10 $8.27 $8.28 $7.63 $7.84 $47.04 6,726
2016-05-09 $7.73 $8.28 $7.71 $8.17 $49.02 13,025
2016-05-06 $7.66 $7.93 $7.64 $7.73 $46.38 12,606
2016-05-05 $7.45 $7.85 $7.33 $7.70 $46.20 34,192
2016-05-04 $8.45 $8.57 $7.18 $7.41 $44.46 30,132
2016-05-03 $8.97 $9.21 $8.49 $8.52 $51.12 11,189
2016-05-02 $9.10 $9.20 $8.70 $9.10 $54.60 9,252
2016-04-29 $9.51 $9.65 $8.71 $9.06 $54.36 27,043
2016-04-28 $9.62 $10.05 $9.46 $9.73 $58.38 14,156
2016-04-27 $10.07 $10.36 $9.49 $9.69 $58.14 10,121
2016-04-26 $10.06 $10.06 $9.61 $9.80 $58.80 10,471
2016-04-25 $10.18 $10.28 $9.99 $10.10 $60.60 13,002
2016-04-22 $10.16 $10.35 $9.87 $10.25 $61.50 12,915
2016-04-21 $9.68 $10.15 $9.68 $10.12 $60.72 19,465
2016-04-20 $9.87 $9.94 $9.52 $9.70 $58.20 9,977
2016-04-19 $9.61 $9.95 $9.44 $9.82 $58.92 13,371
2016-04-18 $9.33 $9.69 $9.29 $9.67 $58.02 11,414
2016-04-15 $9.51 $9.82 $8.63 $9.41 $56.46 8,596
2016-04-14 $9.45 $9.70 $9.32 $9.53 $57.18 11,912
2016-04-13 $9.22 $9.66 $9.09 $9.54 $57.24 16,249
2016-04-12 $8.69 $9.22 $8.50 $9.16 $54.96 10,772
2016-04-11 $9.09 $9.17 $8.66 $8.73 $52.38 17,310
2016-04-08 $9.58 $9.63 $8.92 $9.00 $54.00 18,708
2016-04-07 $9.57 $9.74 $8.56 $9.39 $56.34 33,687
2016-04-06 $8.42 $9.48 $8.42 $9.35 $56.10 41,401
2016-04-05 $8.09 $8.84 $7.75 $8.39 $50.34 35,899
2016-04-04 $8.44 $8.92 $8.11 $8.17 $49.02 34,101
2016-04-01 $7.95 $8.65 $7.85 $8.38 $50.28 20,905
2016-03-31 $7.81 $8.27 $7.68 $8.02 $48.12 24,330
2016-03-30 $7.67 $8.20 $7.42 $7.83 $46.98 32,408
2016-03-29 $6.54 $7.74 $6.48 $7.55 $45.30 27,434
2016-03-28 $6.74 $6.74 $6.45 $6.57 $39.42 11,806
2016-03-24 $6.44 $6.94 $6.32 $6.71 $40.26 8,048
2016-03-23 $7.05 $7.11 $6.44 $6.50 $39.00 14,985
2016-03-22 $6.93 $7.35 $6.93 $7.05 $42.30 17,771
2016-03-21 $6.85 $7.16 $6.70 $6.99 $41.94 23,085
2016-03-18 $6.68 $6.99 $6.39 $6.96 $41.76 33,905
2016-03-17 $6.55 $6.92 $6.41 $6.61 $39.66 11,541
2016-03-16 $6.40 $6.66 $6.28 $6.56 $39.36 9,686
2016-03-15 $6.78 $6.81 $6.40 $6.42 $38.52 20,194
2016-03-14 $6.96 $7.20 $6.81 $6.91 $41.46 14,758
2016-03-11 $6.78 $7.02 $6.64 $6.95 $41.70 19,055
2016-03-10 $6.84 $6.99 $6.62 $6.70 $40.20 16,251
2016-03-09 $6.85 $6.90 $6.41 $6.79 $40.74 30,707
2016-03-08 $7.74 $7.92 $6.81 $6.81 $40.86 27,942
2016-03-07 $7.74 $7.90 $7.57 $7.81 $46.86 9,923
2016-03-04 $7.75 $7.96 $7.55 $7.78 $46.68 20,949
2016-03-03 $7.66 $8.12 $7.51 $7.76 $46.56 18,882
2016-03-02 $7.27 $7.80 $7.18 $7.65 $45.90 34,046
2016-03-01 $6.63 $7.27 $6.63 $7.25 $43.50 32,305
2016-02-29 $6.68 $6.82 $6.38 $6.57 $39.42 34,532
2016-02-26 $6.69 $6.89 $6.45 $6.64 $39.84 37,436
2016-02-25 $6.74 $7.12 $6.40 $6.64 $39.84 20,937
2016-02-24 $6.35 $7.09 $6.17 $6.75 $40.50 44,377
2016-02-23 $7.01 $7.14 $6.39 $6.41 $38.46 73,481
2016-02-22 $7.60 $7.78 $6.98 $7.02 $42.12 40,973
2016-02-19 $7.75 $8.11 $7.05 $7.50 $45.00 57,481
2016-02-18 $8.25 $8.25 $7.76 $7.82 $46.92 23,478
2016-02-17 $8.16 $8.75 $8.06 $8.25 $49.50 49,253
2016-02-16 $8.25 $8.25 $7.90 $8.04 $48.24 31,871
2016-02-12 $8.28 $8.43 $7.87 $8.18 $49.08 31,300
2016-02-11 $8.47 $8.65 $7.76 $7.97 $47.82 47,494
2016-02-10 $8.71 $9.75 $8.43 $8.65 $51.90 15,141
2016-02-09 $8.57 $9.10 $8.39 $8.58 $51.48 9,771
2016-02-08 $9.23 $9.23 $8.53 $8.74 $52.44 28,623
2016-02-05 $9.55 $9.67 $9.02 $9.36 $56.16 20,585
2016-02-04 $9.47 $10.00 $9.15 $9.68 $58.08 24,462
2016-02-03 $10.15 $10.55 $9.32 $9.51 $57.06 38,024
2016-02-02 $11.23 $11.39 $10.05 $10.10 $60.60 31,445
2016-02-01 $11.07 $11.49 $10.84 $11.39 $68.34 34,479
2016-01-29 $10.73 $11.62 $10.73 $11.14 $66.84 32,223
2016-01-28 $11.43 $11.43 $10.49 $10.68 $64.08 24,487
2016-01-27 $12.67 $12.68 $10.69 $11.29 $67.74 45,920
2016-01-26 $13.95 $13.95 $12.50 $12.67 $76.02 25,700
2016-01-25 $14.00 $14.37 $13.56 $13.83 $82.98 14,748
2016-01-22 $14.36 $14.54 $13.02 $14.04 $84.24 46,423
2016-01-21 $13.82 $14.44 $13.62 $14.07 $84.42 39,269
2016-01-20 $12.43 $14.13 $11.01 $13.97 $83.82 60,448
2016-01-19 $11.42 $12.85 $10.81 $12.72 $76.32 101,320
2016-01-15 $10.59 $11.28 $10.24 $11.24 $67.44 29,257
2016-01-14 $9.30 $11.24 $9.05 $10.93 $65.58 25,262
2016-01-13 $9.39 $9.53 $9.09 $9.27 $55.62 26,597
2016-01-12 $9.74 $10.03 $8.97 $9.39 $56.34 17,638
2016-01-11 $10.06 $10.21 $9.08 $9.60 $57.60 23,158
2016-01-08 $9.64 $10.13 $9.22 $10.01 $60.06 19,868
2016-01-07 $10.59 $10.59 $9.51 $9.58 $57.48 20,319
2016-01-06 $11.75 $11.88 $10.45 $10.86 $65.16 26,450
2016-01-05 $12.05 $12.46 $11.63 $11.97 $71.82 10,484
2016-01-04 $12.06 $12.16 $11.52 $11.99 $71.94 20,141
2015-12-31 $12.42 $12.74 $12.24 $12.39 $74.34 19,635
2015-12-30 $12.44 $12.68 $12.27 $12.46 $74.76 15,458
2015-12-29 $12.55 $12.71 $12.10 $12.66 $75.96 12,698
2015-12-28 $12.26 $12.78 $12.03 $12.49 $74.94 18,743
2015-12-24 $12.34 $12.71 $12.13 $12.34 $74.04 4,832
2015-12-23 $11.97 $12.29 $11.83 $12.25 $73.50 8,422
2015-12-22 $11.13 $11.92 $10.87 $11.85 $71.10 9,619
2015-12-21 $10.95 $11.36 $10.53 $11.10 $66.60 13,539
2015-12-18 $10.55 $11.24 $10.54 $10.66 $63.96 36,795
2015-12-17 $11.50 $11.90 $10.54 $10.61 $63.66 17,228
2015-12-16 $11.58 $12.14 $11.34 $11.95 $71.70 17,816
2015-12-15 $11.20 $11.79 $11.20 $11.51 $69.06 21,699
2015-12-14 $11.50 $11.73 $10.92 $11.07 $66.42 16,333
2015-12-11 $11.66 $12.03 $11.40 $11.45 $68.70 17,012
2015-12-10 $11.53 $11.98 $11.30 $11.95 $71.70 26,791
2015-12-09 $11.62 $12.66 $11.47 $11.52 $69.12 9,839
2015-12-08 $11.37 $11.76 $11.35 $11.57 $69.42 9,322
2015-12-07 $12.05 $12.05 $11.27 $11.51 $69.06 24,033
2015-12-04 $11.90 $12.13 $11.16 $12.02 $72.12 33,236
2015-12-03 $12.37 $12.59 $11.93 $11.97 $71.82 10,229
2015-12-02 $12.59 $12.76 $12.27 $12.31 $73.86 7,218
2015-12-01 $12.57 $12.70 $12.13 $12.59 $75.54 9,797
2015-11-30 $12.83 $12.87 $12.22 $12.65 $75.90 18,757
2015-11-27 $12.29 $12.94 $12.03 $12.83 $76.98 8,963
2015-11-25 $11.68 $12.41 $11.52 $12.30 $73.80 10,049
2015-11-24 $11.46 $11.79 $11.36 $11.64 $69.84 10,299
2015-11-23 $10.68 $11.64 $10.65 $11.58 $69.48 23,140
2015-11-20 $10.48 $10.85 $10.36 $10.73 $64.38 14,786
2015-11-19 $10.35 $10.43 $10.04 $10.42 $62.52 10,646
2015-11-18 $10.13 $10.43 $9.88 $10.43 $62.58 17,455
2015-11-17 $10.41 $10.66 $9.96 $10.01 $60.06 24,887
2015-11-16 $10.62 $10.91 $10.13 $10.35 $62.10 19,791
2015-11-13 $9.78 $10.47 $9.69 $10.25 $61.50 30,276
2015-11-12 $10.00 $10.51 $9.80 $9.87 $59.22 21,738
2015-11-11 $9.97 $10.46 $9.87 $10.13 $60.78 28,860
2015-11-10 $10.55 $10.89 $9.89 $10.51 $63.06 12,218
2015-11-09 $10.41 $11.00 $10.35 $10.59 $63.54 24,706
2015-11-06 $10.57 $11.33 $9.83 $10.41 $62.46 32,567
2015-11-05 $10.72 $10.97 $10.26 $10.87 $65.22 13,096
2015-11-04 $11.17 $11.95 $10.45 $10.74 $64.44 23,430
2015-11-03 $11.29 $11.50 $11.00 $11.14 $66.84 29,759
2015-11-02 $10.35 $11.40 $10.05 $11.35 $68.10 22,071
2015-10-30 $11.08 $11.94 $10.10 $10.33 $61.98 19,120
2015-10-29 $11.25 $11.76 $10.86 $10.97 $65.82 13,817
2015-10-28 $10.55 $11.26 $10.31 $11.25 $67.50 23,836
2015-10-27 $10.92 $11.13 $10.18 $10.53 $63.18 21,361
2015-10-26 $10.96 $11.31 $10.11 $10.99 $65.94 19,334
2015-10-23 $10.54 $11.20 $10.40 $11.05 $66.30 27,408
2015-10-22 $10.16 $10.47 $9.79 $10.39 $62.34 27,393
2015-10-21 $10.11 $10.43 $9.69 $10.11 $60.66 30,037
2015-10-20 $10.39 $10.43 $9.98 $9.99 $59.94 39,257
2015-10-19 $10.80 $10.89 $9.90 $10.37 $62.22 32,348
2015-10-16 $10.80 $10.98 $10.11 $10.81 $64.86 27,151
2015-10-15 $10.39 $11.05 $10.13 $10.76 $64.56 41,877
2015-10-14 $10.01 $10.74 $9.83 $10.43 $62.58 29,623
2015-10-13 $10.30 $10.71 $9.82 $9.99 $59.94 56,557
2015-10-12 $11.34 $11.34 $10.19 $10.40 $62.40 29,454
2015-10-09 $10.96 $11.44 $10.79 $11.28 $67.68 19,133
2015-10-08 $11.24 $11.44 $10.33 $10.91 $65.46 23,834
2015-10-07 $10.95 $11.57 $10.60 $11.22 $67.32 31,764
2015-10-06 $11.11 $11.34 $10.15 $10.85 $65.10 26,922
2015-10-05 $11.38 $11.57 $10.88 $11.11 $66.66 16,533
2015-10-02 $10.86 $11.36 $10.80 $11.30 $67.80 32,476
2015-10-01 $11.49 $11.49 $10.65 $11.05 $66.30 35,831
2015-09-30 $11.49 $11.87 $10.96 $11.53 $69.18 49,622
2015-09-29 $11.05 $11.61 $10.70 $11.42 $68.52 51,145
2015-09-28 $11.40 $11.41 $10.77 $11.01 $66.06 51,744
2015-09-25 $12.98 $13.00 $11.14 $11.51 $69.06 46,276
2015-09-24 $12.37 $12.95 $12.12 $12.90 $77.40 49,864
2015-09-23 $12.09 $12.82 $12.00 $12.50 $75.00 43,902
2015-09-22 $12.34 $12.63 $11.98 $12.12 $72.72 37,290
2015-09-21 $13.15 $13.55 $12.10 $12.52 $75.12 64,711
2015-09-18 $11.27 $13.28 $11.27 $13.14 $78.84 125,903
2015-09-17 $10.65 $11.41 $10.60 $10.98 $65.88 91,123
2015-09-16 $10.62 $10.94 $9.97 $10.61 $63.66 66,381
2015-09-15 $13.04 $13.04 $10.07 $10.72 $64.32 234,271
2015-09-14 $13.44 $13.44 $12.82 $13.14 $78.84 14,444
2015-09-11 $12.91 $13.63 $12.51 $13.46 $80.76 24,187
2015-09-10 $12.63 $13.37 $12.12 $13.11 $78.66 26,870
2015-09-09 $12.82 $13.21 $12.58 $12.67 $76.02 28,279
2015-09-08 $11.92 $13.05 $11.92 $12.61 $75.66 32,188
2015-09-04 $11.64 $12.23 $11.58 $11.62 $69.72 39,043
2015-09-03 $12.38 $12.57 $11.77 $11.81 $70.86 59,485
2015-09-02 $12.60 $12.85 $11.99 $12.36 $74.16 32,188
2015-09-01 $12.66 $13.18 $12.33 $12.40 $74.40 51,705

Aravive Inc (ARAV) News Headlines

Recent Aravive Inc (ARAV) News
Similar Companies to Aravive Inc (ARAV) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.