AVEO Pharmaceuticals Inc (AVEO) Exchange: NASDAQ

  1. Overview
  2. AVEO Pharmaceuticals Inc (AVEO)

Data as of April 26, 2024

$15.00 ($0.00) 0.00%

AVEO Pharmaceuticals Inc - Daily Information
Click for more stock information on AVEO Pharmaceuticals Inc.
Daily Information Data
Date April 26, 2024
Open $15.00
Previous Close $15.00
High $15.00
Low $14.99
Adjusted Open $15.00
Previous Adjusted Close $15.00
Adjusted High $15.00
Adjusted Low $14.99

About AVEO Pharmaceuticals Inc (AVEO)

AVEO is a commercial-stage, oncology-focused biopharmaceutical company committed to delivering medicines that provide a better life for patients with cancer. AVEO currently markets FOTIVDA ® (tivozanib) in the U.S. for the treatment of adult patients with relapsed or refractory renal cell carcinoma (RCC) following two or more prior systemic therapies. AVEO continues to develop FOTIVDA in immuno-oncology combinations in RCC and other indications, and has other investigational programs in clinical development. AVEO is committed to creating an environment of diversity, equity and inclusion to diversify representation within the Company.

Invest in AVEO Pharmaceuticals Inc (AVEO)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
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 AVEO Pharmaceuticals Inc (AVEO)

Date Open High Low Close Adj.Close Volume
2023-01-19 $15.00 $15.00 $14.99 $15.00 $15.00 247,877
2023-01-18 $14.99 $15.00 $14.99 $15.00 $15.00 1,255,220
2023-01-17 $14.98 $14.99 $14.98 $14.98 $14.98 373,860
2023-01-13 $14.98 $14.99 $14.98 $14.98 $14.98 243,695
2023-01-12 $14.97 $14.99 $14.97 $14.97 $14.97 621,905
2023-01-11 $14.93 $14.95 $14.93 $14.94 $14.94 276,556
2023-01-10 $14.95 $14.95 $14.93 $14.93 $14.93 514,125
2023-01-09 $14.94 $14.95 $14.91 $14.94 $14.94 577,427
2023-01-06 $14.95 $14.95 $14.93 $14.93 $14.93 799,209
2023-01-05 $14.94 $14.97 $14.93 $14.96 $14.96 865,861
2023-01-04 $14.96 $14.96 $14.94 $14.94 $14.94 629,087
2023-01-03 $14.93 $14.97 $14.93 $14.96 $14.96 813,078
2022-12-30 $14.94 $14.97 $14.91 $14.95 $14.95 662,151
2022-12-29 $14.94 $14.97 $14.93 $14.94 $14.94 242,061
2022-12-28 $14.97 $14.98 $14.93 $14.94 $14.94 293,727
2022-12-27 $14.94 $14.97 $14.94 $14.97 $14.97 203,034
2022-12-23 $14.92 $14.94 $14.92 $14.93 $14.93 292,792
2022-12-22 $14.92 $14.95 $14.92 $14.93 $14.93 322,183
2022-12-21 $14.93 $14.93 $14.91 $14.92 $14.92 165,917
2022-12-20 $14.90 $14.93 $14.90 $14.92 $14.92 747,628
2022-12-19 $14.90 $14.92 $14.90 $14.91 $14.91 347,433
2022-12-16 $14.90 $14.91 $14.89 $14.90 $14.90 364,972
2022-12-15 $14.89 $14.91 $14.89 $14.90 $14.90 235,441
2022-12-14 $14.90 $14.91 $14.89 $14.90 $14.90 285,043
2022-12-13 $14.90 $14.91 $14.89 $14.90 $14.90 222,213
2022-12-12 $14.89 $14.90 $14.89 $14.89 $14.89 418,191
2022-12-09 $14.90 $14.91 $14.90 $14.91 $14.91 279,250
2022-12-08 $14.91 $14.91 $14.89 $14.89 $14.89 279,403
2022-12-07 $14.90 $14.91 $14.89 $14.90 $14.90 665,042
2022-12-06 $14.92 $14.92 $14.89 $14.90 $14.90 547,374
2022-12-05 $14.91 $14.92 $14.90 $14.91 $14.91 246,266
2022-12-02 $14.90 $14.93 $14.88 $14.92 $14.92 335,307
2022-12-01 $14.88 $14.94 $14.86 $14.93 $14.93 605,988
2022-11-30 $14.86 $14.95 $14.86 $14.95 $14.95 1,210,251
2022-11-29 $14.85 $14.87 $14.84 $14.87 $14.87 330,046
2022-11-28 $14.86 $14.88 $14.85 $14.86 $14.86 392,541
2022-11-25 $14.85 $14.87 $14.84 $14.87 $14.87 311,164
2022-11-23 $14.85 $14.87 $14.84 $14.86 $14.86 251,526
2022-11-22 $14.84 $14.86 $14.83 $14.85 $14.85 315,228
2022-11-21 $14.82 $14.85 $14.82 $14.84 $14.84 368,291
2022-11-18 $14.83 $14.86 $14.83 $14.85 $14.85 347,219
2022-11-17 $14.84 $14.86 $14.81 $14.84 $14.84 215,695
2022-11-16 $14.86 $14.86 $14.82 $14.83 $14.83 288,324
2022-11-15 $14.78 $14.89 $14.75 $14.88 $14.88 643,089
2022-11-14 $14.79 $14.81 $14.75 $14.76 $14.76 959,244
2022-11-11 $14.80 $14.82 $14.79 $14.79 $14.79 364,552
2022-11-10 $14.80 $14.82 $14.77 $14.78 $14.78 534,086
2022-11-09 $14.78 $14.81 $14.76 $14.80 $14.80 441,086
2022-11-08 $14.78 $14.80 $14.74 $14.79 $14.79 1,603,038
2022-11-07 $14.77 $14.82 $14.76 $14.78 $14.78 636,371
2022-11-04 $14.80 $14.81 $14.76 $14.77 $14.77 876,868
2022-11-03 $14.77 $14.87 $14.71 $14.83 $14.83 1,974,584
2022-11-02 $14.77 $14.79 $14.76 $14.79 $14.79 1,367,405
2022-11-01 $14.78 $14.81 $14.76 $14.77 $14.77 1,753,548
2022-10-31 $14.77 $14.82 $14.75 $14.77 $14.77 1,423,717
2022-10-28 $14.77 $14.80 $14.77 $14.78 $14.78 1,238,359
2022-10-27 $14.77 $14.80 $14.77 $14.77 $14.77 1,664,211
2022-10-26 $14.76 $14.84 $14.76 $14.77 $14.77 2,291,944
2022-10-25 $14.75 $14.78 $14.75 $14.78 $14.78 2,035,436
2022-10-24 $14.74 $14.78 $14.74 $14.76 $14.76 2,329,007
2022-10-21 $14.74 $14.81 $14.74 $14.76 $14.76 2,343,625
2022-10-20 $14.70 $14.80 $14.67 $14.77 $14.77 7,055,044
2022-10-19 $14.77 $14.79 $14.69 $14.73 $14.73 5,080,263
2022-10-18 $14.73 $14.95 $14.64 $14.92 $14.92 23,281,888
2022-10-17 $10.33 $10.59 $10.18 $10.48 $10.48 550,833
2022-10-14 $9.74 $10.30 $9.70 $10.02 $10.02 1,164,715
2022-10-13 $8.67 $9.62 $8.66 $9.50 $9.50 1,051,832
2022-10-12 $8.65 $8.74 $8.33 $8.68 $8.68 157,599
2022-10-11 $8.43 $8.82 $7.91 $8.67 $8.67 387,758
2022-10-10 $8.93 $8.95 $8.47 $8.48 $8.48 237,975
2022-10-07 $8.67 $9.29 $8.59 $8.86 $8.86 437,946
2022-10-06 $9.11 $9.35 $8.73 $8.77 $8.77 407,346
2022-10-05 $8.57 $9.15 $8.57 $9.11 $9.11 434,511
2022-10-04 $8.69 $8.99 $8.37 $8.62 $8.62 383,676
2022-10-03 $8.28 $8.72 $8.09 $8.65 $8.65 669,943
2022-09-30 $8.07 $8.37 $8.05 $8.23 $8.23 626,465
2022-09-29 $8.10 $8.33 $7.96 $8.14 $8.14 325,412
2022-09-28 $7.82 $8.25 $7.82 $8.17 $8.17 273,832
2022-09-27 $8.00 $8.07 $7.75 $7.80 $7.80 185,634
2022-09-26 $7.77 $8.12 $7.71 $7.81 $7.81 164,902
2022-09-23 $8.07 $8.07 $7.52 $7.75 $7.75 269,324
2022-09-22 $7.71 $8.14 $7.53 $8.13 $8.13 215,546
2022-09-21 $8.10 $8.10 $7.76 $7.79 $7.79 140,334
2022-09-20 $7.94 $8.05 $7.78 $8.02 $8.02 134,398
2022-09-19 $8.10 $8.15 $7.76 $7.99 $7.99 248,515
2022-09-16 $8.24 $8.27 $7.82 $8.16 $8.16 489,684
2022-09-15 $8.13 $8.59 $8.13 $8.39 $8.39 251,899
2022-09-14 $8.12 $8.37 $7.95 $8.19 $8.19 193,796
2022-09-13 $8.11 $8.42 $8.09 $8.12 $8.12 161,851
2022-09-12 $8.42 $8.49 $8.19 $8.39 $8.39 220,733
2022-09-09 $8.58 $8.77 $8.30 $8.32 $8.32 322,968
2022-09-08 $8.25 $8.70 $8.21 $8.60 $8.60 243,823
2022-09-07 $7.94 $8.40 $7.88 $8.32 $8.32 261,493
2022-09-06 $8.41 $8.41 $7.92 $7.98 $7.98 191,070
2022-09-02 $8.41 $8.59 $8.24 $8.45 $8.45 244,252
2022-09-01 $8.09 $8.36 $7.70 $8.36 $8.36 261,144
2022-08-31 $8.39 $8.69 $8.09 $8.09 $8.09 550,516
2022-08-30 $7.85 $8.78 $7.85 $8.22 $8.22 1,381,205
2022-08-29 $8.00 $8.07 $7.33 $7.83 $7.83 705,822
2022-08-26 $8.13 $8.31 $8.00 $8.09 $8.09 160,597
2022-08-25 $8.54 $8.66 $8.02 $8.17 $8.17 262,248
2022-08-24 $8.70 $8.93 $8.46 $8.49 $8.49 295,918
2022-08-23 $8.49 $9.37 $8.36 $8.72 $8.72 1,167,379
2022-08-22 $7.72 $8.20 $7.71 $8.09 $8.09 340,555
2022-08-19 $7.66 $7.89 $7.48 $7.88 $7.88 92,880
2022-08-18 $7.74 $7.78 $7.12 $7.69 $7.69 253,840
2022-08-17 $7.95 $8.07 $7.65 $7.74 $7.74 207,562
2022-08-16 $8.01 $8.25 $7.74 $7.93 $7.93 405,803
2022-08-15 $7.69 $8.04 $7.69 $7.98 $7.98 137,536
2022-08-12 $7.79 $8.11 $7.79 $7.80 $7.80 211,125
2022-08-11 $8.05 $8.05 $7.63 $7.79 $7.79 155,211
2022-08-10 $7.85 $8.13 $7.63 $8.00 $8.00 197,652
2022-08-09 $7.86 $8.19 $7.61 $7.66 $7.66 426,670
2022-08-08 $7.95 $8.09 $7.80 $8.01 $8.01 306,308
2022-08-05 $7.35 $8.20 $6.75 $7.78 $7.78 615,915
2022-08-04 $7.37 $7.95 $7.29 $7.74 $7.74 556,913
2022-08-03 $7.25 $7.57 $7.17 $7.28 $7.28 232,175
2022-08-02 $7.01 $7.29 $7.01 $7.25 $7.25 98,269
2022-08-01 $7.13 $7.20 $6.95 $7.04 $7.04 142,994
2022-07-29 $7.25 $7.35 $7.04 $7.16 $7.16 172,776
2022-07-28 $7.03 $7.32 $6.87 $7.24 $7.24 194,670
2022-07-27 $7.00 $7.08 $6.86 $7.01 $7.01 91,184
2022-07-26 $6.88 $7.18 $6.86 $7.01 $7.01 135,667
2022-07-25 $6.81 $7.15 $6.77 $6.86 $6.86 149,752
2022-07-22 $6.91 $6.97 $6.73 $6.78 $6.78 91,927
2022-07-21 $6.93 $7.05 $6.85 $6.94 $6.94 162,742
2022-07-20 $6.61 $7.16 $6.61 $6.88 $6.88 176,331
2022-07-19 $6.67 $6.73 $6.40 $6.61 $6.61 278,809
2022-07-18 $6.99 $7.03 $6.62 $6.67 $6.67 192,395
2022-07-15 $7.03 $7.08 $6.74 $6.93 $6.93 97,251
2022-07-14 $6.88 $7.08 $6.72 $7.03 $7.03 95,272
2022-07-13 $6.87 $7.41 $6.85 $6.95 $6.95 476,806
2022-07-12 $6.76 $7.08 $6.57 $7.02 $7.02 141,920
2022-07-11 $7.06 $7.23 $6.76 $6.81 $6.81 237,681
2022-07-08 $7.15 $7.31 $7.07 $7.17 $7.17 234,725
2022-07-07 $7.20 $7.50 $7.08 $7.24 $7.24 532,401
2022-07-06 $6.93 $7.25 $6.92 $7.17 $7.17 366,701
2022-07-05 $6.70 $7.27 $6.70 $7.00 $7.00 495,456
2022-07-01 $6.56 $6.74 $6.53 $6.71 $6.71 123,162
2022-06-30 $6.12 $6.77 $6.01 $6.56 $6.56 365,513
2022-06-29 $6.36 $6.40 $6.03 $6.12 $6.12 516,168
2022-06-28 $6.73 $6.83 $6.24 $6.40 $6.40 271,248
2022-06-27 $6.50 $6.89 $6.36 $6.67 $6.67 426,014
2022-06-24 $6.00 $6.60 $5.92 $6.58 $6.58 564,151
2022-06-23 $5.26 $6.15 $5.20 $6.00 $6.00 864,413
2022-06-22 $4.93 $5.42 $4.90 $5.22 $5.22 379,456
2022-06-21 $4.48 $5.15 $4.48 $4.80 $4.80 272,444
2022-06-17 $4.16 $4.66 $4.12 $4.50 $4.50 251,433
2022-06-16 $4.03 $4.20 $4.00 $4.15 $4.15 211,775
2022-06-15 $4.02 $4.27 $3.95 $4.15 $4.15 74,116
2022-06-14 $4.02 $4.05 $3.91 $3.99 $3.99 74,225
2022-06-13 $4.00 $4.10 $3.90 $4.02 $4.02 127,367
2022-06-10 $4.20 $4.21 $4.07 $4.11 $4.11 76,204
2022-06-09 $4.29 $4.39 $4.08 $4.30 $4.30 153,121
2022-06-08 $4.22 $4.48 $4.20 $4.30 $4.30 72,866
2022-06-07 $3.99 $4.35 $3.99 $4.27 $4.27 63,250
2022-06-06 $4.54 $4.60 $3.98 $4.02 $4.02 270,618
2022-06-03 $4.16 $4.55 $4.16 $4.50 $4.50 273,030
2022-06-02 $3.96 $4.28 $3.96 $4.22 $4.22 107,120
2022-06-01 $4.13 $4.20 $3.96 $3.98 $3.98 134,622
2022-05-31 $4.23 $4.23 $4.04 $4.07 $4.07 107,159
2022-05-27 $4.14 $4.28 $4.10 $4.23 $4.23 87,056
2022-05-26 $3.92 $4.34 $3.85 $4.16 $4.16 154,414
2022-05-25 $4.02 $4.13 $3.89 $3.89 $3.89 82,170
2022-05-24 $3.93 $4.04 $3.85 $4.00 $4.00 153,492
2022-05-23 $3.99 $4.06 $3.91 $4.02 $4.02 55,000
2022-05-20 $4.15 $4.19 $3.96 $4.01 $4.01 92,834
2022-05-19 $4.14 $4.27 $4.07 $4.16 $4.16 119,981
2022-05-18 $4.15 $4.24 $4.03 $4.15 $4.15 171,504
2022-05-17 $4.13 $4.26 $4.04 $4.25 $4.25 145,812
2022-05-16 $3.99 $4.17 $3.91 $4.02 $4.02 165,523
2022-05-13 $3.60 $4.03 $3.60 $4.00 $4.00 225,652
2022-05-12 $3.42 $3.72 $3.41 $3.57 $3.57 357,894
2022-05-11 $3.76 $3.84 $3.50 $3.51 $3.51 253,880
2022-05-10 $4.02 $4.07 $3.73 $3.77 $3.77 450,576
2022-05-09 $4.21 $4.27 $3.87 $3.89 $3.89 279,151
2022-05-06 $4.55 $4.55 $4.19 $4.31 $4.31 373,944
2022-05-05 $4.86 $4.98 $4.48 $4.61 $4.61 304,536
2022-05-04 $5.19 $5.20 $4.78 $4.85 $4.85 455,990
2022-05-03 $5.19 $5.23 $5.04 $5.17 $5.17 116,437
2022-05-02 $5.04 $5.26 $5.01 $5.19 $5.19 119,232
2022-04-29 $5.15 $5.30 $5.02 $5.08 $5.08 98,836
2022-04-28 $5.01 $5.26 $4.84 $5.26 $5.26 197,315
2022-04-27 $5.10 $5.25 $4.91 $4.97 $4.97 283,353
2022-04-26 $5.12 $5.16 $5.03 $5.11 $5.11 121,280
2022-04-25 $5.06 $5.25 $5.00 $5.13 $5.13 226,850
2022-04-22 $5.10 $5.16 $5.00 $5.11 $5.11 131,293
2022-04-21 $5.44 $5.46 $5.07 $5.12 $5.12 195,671
2022-04-20 $5.41 $5.50 $5.22 $5.38 $5.38 111,437
2022-04-19 $5.51 $5.61 $5.34 $5.40 $5.40 183,944
2022-04-18 $5.73 $5.73 $5.49 $5.54 $5.54 151,657
2022-04-14 $5.76 $5.83 $5.59 $5.79 $5.79 217,705
2022-04-13 $5.48 $5.83 $5.42 $5.75 $5.75 186,517
2022-04-12 $5.59 $5.59 $5.30 $5.42 $5.42 224,699
2022-04-11 $5.77 $5.78 $5.45 $5.51 $5.51 364,356
2022-04-08 $5.97 $5.98 $5.80 $5.81 $5.81 150,290
2022-04-07 $5.96 $6.14 $5.83 $5.97 $5.97 194,485
2022-04-06 $5.71 $6.19 $5.69 $5.95 $5.95 395,123
2022-04-05 $5.98 $6.07 $5.69 $5.80 $5.80 196,566
2022-04-04 $5.58 $5.96 $5.56 $5.95 $5.95 221,124
2022-04-01 $5.66 $6.00 $5.50 $5.55 $5.55 288,745
2022-03-31 $5.76 $5.85 $5.56 $5.59 $5.59 248,423
2022-03-30 $6.00 $6.15 $5.72 $5.77 $5.77 271,552
2022-03-29 $5.65 $6.15 $5.52 $6.01 $6.01 397,844
2022-03-28 $5.69 $5.78 $5.52 $5.60 $5.60 163,623
2022-03-25 $5.98 $6.00 $5.60 $5.70 $5.70 309,427
2022-03-24 $5.81 $6.02 $5.62 $5.93 $5.93 319,095
2022-03-23 $5.63 $5.92 $5.51 $5.81 $5.81 172,642
2022-03-22 $5.59 $5.84 $5.58 $5.72 $5.72 214,355
2022-03-21 $5.59 $5.75 $5.53 $5.59 $5.59 189,655
2022-03-18 $5.49 $5.87 $5.42 $5.66 $5.66 398,809
2022-03-17 $5.19 $5.94 $5.19 $5.66 $5.66 1,012,695
2022-03-16 $5.00 $5.41 $4.94 $5.26 $5.26 892,870
2022-03-15 $4.91 $5.60 $4.84 $4.98 $4.98 2,203,847
2022-03-14 $4.10 $4.71 $4.00 $4.59 $4.59 1,300,649
2022-03-11 $4.04 $4.10 $3.78 $3.78 $3.78 175,701
2022-03-10 $3.76 $3.99 $3.76 $3.96 $3.96 216,339
2022-03-09 $3.50 $3.93 $3.48 $3.79 $3.79 284,248
2022-03-08 $3.33 $3.54 $3.25 $3.42 $3.42 126,917
2022-03-07 $3.27 $3.40 $3.25 $3.32 $3.32 107,195
2022-03-04 $3.37 $3.43 $3.21 $3.24 $3.24 126,138
2022-03-03 $3.60 $3.61 $3.37 $3.41 $3.41 139,510
2022-03-02 $3.60 $3.60 $3.47 $3.57 $3.57 114,245
2022-03-01 $3.51 $3.69 $3.45 $3.56 $3.56 232,218
2022-02-28 $3.40 $3.56 $3.40 $3.54 $3.54 98,771
2022-02-25 $3.47 $3.51 $3.33 $3.42 $3.42 106,394
2022-02-24 $3.08 $3.46 $3.07 $3.44 $3.44 221,573
2022-02-23 $3.40 $3.40 $3.12 $3.19 $3.19 323,189
2022-02-22 $3.40 $3.44 $3.35 $3.36 $3.36 95,941
2022-02-18 $3.49 $3.52 $3.40 $3.42 $3.42 115,035
2022-02-17 $3.66 $3.66 $3.49 $3.52 $3.52 110,763
2022-02-16 $3.63 $3.76 $3.55 $3.71 $3.71 216,171
2022-02-15 $3.53 $3.67 $3.51 $3.67 $3.67 179,842
2022-02-14 $3.77 $3.77 $3.45 $3.50 $3.50 185,193
2022-02-11 $3.68 $3.80 $3.56 $3.57 $3.57 333,198
2022-02-10 $3.64 $3.79 $3.63 $3.69 $3.69 328,177
2022-02-09 $3.54 $3.70 $3.52 $3.70 $3.70 173,542
2022-02-08 $3.69 $3.69 $3.45 $3.49 $3.49 230,687
2022-02-07 $3.66 $3.74 $3.57 $3.68 $3.68 109,470
2022-02-04 $3.50 $3.67 $3.40 $3.63 $3.63 186,366
2022-02-03 $3.50 $3.56 $3.37 $3.41 $3.41 136,338
2022-02-02 $3.77 $3.80 $3.54 $3.55 $3.55 151,833
2022-02-01 $3.65 $3.96 $3.61 $3.78 $3.78 360,572
2022-01-31 $3.38 $3.62 $3.31 $3.62 $3.62 220,960
2022-01-28 $3.15 $3.40 $3.06 $3.38 $3.38 318,970
2022-01-27 $3.34 $3.39 $3.06 $3.15 $3.15 362,606
2022-01-26 $3.49 $3.65 $3.29 $3.30 $3.30 390,612
2022-01-25 $3.38 $3.52 $3.34 $3.44 $3.44 1,160,770
2022-01-24 $3.34 $3.44 $3.17 $3.41 $3.41 1,032,324
2022-01-21 $3.61 $3.61 $3.39 $3.42 $3.42 430,626
2022-01-20 $3.91 $3.91 $3.58 $3.60 $3.60 341,164
2022-01-19 $3.76 $3.82 $3.72 $3.73 $3.73 209,920
2022-01-18 $3.92 $3.95 $3.73 $3.75 $3.75 208,352
2022-01-14 $3.78 $3.98 $3.76 $3.95 $3.95 214,110
2022-01-13 $4.00 $4.02 $3.78 $3.80 $3.80 417,548
2022-01-12 $4.05 $4.10 $3.96 $3.97 $3.97 212,443
2022-01-11 $4.04 $4.13 $4.01 $4.03 $4.03 324,034
2022-01-10 $4.20 $4.21 $3.95 $4.08 $4.08 724,120
2022-01-07 $4.52 $4.62 $4.14 $4.18 $4.18 659,137
2022-01-06 $4.51 $4.66 $4.40 $4.51 $4.51 326,987
2022-01-05 $5.10 $5.10 $4.37 $4.48 $4.48 1,103,462
2022-01-04 $5.22 $5.28 $5.02 $5.19 $5.19 274,194
2022-01-03 $4.78 $5.34 $4.72 $5.27 $5.27 549,426
2021-12-31 $4.83 $4.90 $4.67 $4.69 $4.69 492,232
2021-12-30 $4.82 $4.93 $4.79 $4.81 $4.81 492,582
2021-12-29 $4.96 $4.96 $4.80 $4.85 $4.85 295,857
2021-12-28 $5.00 $5.04 $4.91 $4.96 $4.96 335,094
2021-12-27 $5.10 $5.16 $5.00 $5.01 $5.01 219,725
2021-12-23 $5.12 $5.20 $5.02 $5.10 $5.10 221,518
2021-12-22 $5.12 $5.18 $5.01 $5.12 $5.12 277,063
2021-12-21 $5.03 $5.13 $5.01 $5.12 $5.12 262,824
2021-12-20 $4.97 $5.16 $4.87 $5.01 $5.01 314,766
2021-12-17 $5.19 $5.19 $4.94 $5.00 $5.00 1,474,052
2021-12-16 $5.40 $5.47 $5.09 $5.20 $5.20 159,970
2021-12-15 $5.15 $5.44 $4.98 $5.40 $5.40 415,724
2021-12-14 $5.18 $5.36 $5.10 $5.18 $5.18 245,034
2021-12-13 $5.36 $5.38 $5.17 $5.21 $5.21 186,794
2021-12-10 $5.68 $5.68 $5.33 $5.41 $5.41 235,807
2021-12-09 $5.81 $5.82 $5.60 $5.61 $5.61 149,867
2021-12-08 $5.49 $5.88 $5.39 $5.85 $5.85 330,230
2021-12-07 $5.55 $5.64 $5.47 $5.52 $5.52 185,239
2021-12-06 $5.29 $5.62 $5.06 $5.46 $5.46 293,386
2021-12-03 $5.69 $5.71 $5.29 $5.34 $5.34 341,239
2021-12-02 $5.89 $5.89 $5.62 $5.72 $5.72 317,519
2021-12-01 $6.36 $6.40 $5.82 $5.92 $5.92 404,795
2021-11-30 $6.28 $6.38 $6.10 $6.29 $6.29 275,447
2021-11-29 $6.72 $6.72 $6.21 $6.34 $6.34 264,088
2021-11-26 $6.33 $6.57 $6.29 $6.50 $6.50 102,982
2021-11-24 $6.32 $6.58 $6.27 $6.53 $6.53 112,378
2021-11-23 $6.40 $6.46 $6.15 $6.39 $6.39 289,665
2021-11-22 $6.80 $6.80 $6.44 $6.46 $6.46 214,958
2021-11-19 $6.66 $6.86 $6.60 $6.78 $6.78 153,846
2021-11-18 $6.91 $6.94 $6.66 $6.69 $6.69 166,418
2021-11-17 $7.07 $7.11 $6.80 $6.88 $6.88 215,299
2021-11-16 $7.15 $7.16 $6.94 $7.11 $7.11 268,036
2021-11-15 $7.40 $7.42 $7.16 $7.23 $7.23 207,231
2021-11-12 $7.18 $7.44 $7.18 $7.40 $7.40 259,457
2021-11-11 $7.10 $7.27 $7.05 $7.22 $7.22 161,330
2021-11-10 $7.12 $7.25 $6.88 $7.11 $7.11 205,250
2021-11-09 $7.29 $7.55 $6.94 $7.20 $7.20 394,507
2021-11-08 $7.35 $7.49 $7.14 $7.33 $7.33 399,129
2021-11-05 $7.31 $7.38 $7.20 $7.34 $7.34 176,248
2021-11-04 $7.24 $7.41 $7.10 $7.31 $7.31 227,486
2021-11-03 $7.05 $7.27 $7.04 $7.23 $7.23 291,492
2021-11-02 $6.95 $7.06 $6.82 $7.06 $7.06 294,728
2021-11-01 $6.79 $6.98 $6.79 $6.95 $6.95 274,931
2021-10-29 $6.80 $6.84 $6.61 $6.79 $6.79 217,507
2021-10-28 $6.81 $6.90 $6.72 $6.80 $6.80 281,605
2021-10-27 $6.67 $6.79 $6.60 $6.75 $6.75 115,112
2021-10-26 $6.60 $6.80 $6.53 $6.72 $6.72 165,930
2021-10-25 $6.61 $6.73 $6.53 $6.62 $6.62 114,206
2021-10-22 $6.53 $6.66 $6.41 $6.66 $6.66 124,112
2021-10-21 $6.58 $6.66 $6.55 $6.60 $6.60 103,594
2021-10-20 $6.48 $6.77 $6.46 $6.62 $6.62 264,599
2021-10-19 $6.34 $6.55 $6.26 $6.51 $6.51 150,535
2021-10-18 $6.45 $6.55 $6.29 $6.30 $6.30 176,522
2021-10-15 $6.68 $6.71 $6.32 $6.45 $6.45 303,373
2021-10-14 $6.57 $6.67 $6.53 $6.58 $6.58 225,518
2021-10-13 $6.55 $6.64 $6.46 $6.56 $6.56 107,867
2021-10-12 $6.37 $6.62 $6.37 $6.55 $6.55 178,266
2021-10-11 $6.21 $6.46 $6.13 $6.39 $6.39 167,925
2021-10-08 $6.30 $6.49 $6.25 $6.29 $6.29 216,415
2021-10-07 $6.21 $6.36 $6.15 $6.28 $6.28 173,498
2021-10-06 $6.02 $6.24 $6.02 $6.18 $6.18 185,418
2021-10-05 $6.16 $6.26 $6.02 $6.09 $6.09 196,461
2021-10-04 $6.24 $6.27 $6.07 $6.15 $6.15 180,812
2021-10-01 $6.22 $6.35 $6.02 $6.27 $6.27 201,049
2021-09-30 $6.32 $6.49 $6.14 $6.18 $6.18 324,675
2021-09-29 $6.55 $6.60 $6.20 $6.25 $6.25 419,616
2021-09-28 $6.70 $6.78 $6.48 $6.56 $6.56 500,043
2021-09-27 $6.70 $6.85 $6.65 $6.69 $6.69 161,219
2021-09-24 $6.79 $7.03 $6.65 $6.68 $6.68 224,465
2021-09-23 $6.77 $7.06 $6.77 $6.89 $6.89 382,680
2021-09-22 $6.63 $6.79 $6.53 $6.74 $6.74 248,952
2021-09-21 $6.51 $6.84 $6.41 $6.61 $6.61 420,280
2021-09-20 $6.95 $6.95 $6.40 $6.59 $6.59 1,992,056
2021-09-17 $6.61 $6.90 $6.60 $6.89 $6.89 422,229
2021-09-16 $6.46 $6.66 $6.35 $6.62 $6.62 201,754
2021-09-15 $6.43 $6.54 $6.32 $6.51 $6.51 190,737
2021-09-14 $6.55 $6.70 $6.37 $6.40 $6.40 404,976
2021-09-13 $6.62 $6.70 $6.49 $6.58 $6.58 315,665
2021-09-10 $6.51 $6.65 $6.45 $6.64 $6.64 251,616
2021-09-09 $6.21 $6.55 $6.10 $6.51 $6.51 183,631
2021-09-08 $6.39 $6.39 $6.07 $6.21 $6.21 276,699
2021-09-07 $6.39 $6.62 $6.33 $6.45 $6.45 321,519
2021-09-03 $6.35 $6.39 $6.14 $6.17 $6.17 300,781
2021-09-02 $6.56 $6.60 $6.30 $6.35 $6.35 290,726
2021-09-01 $6.35 $6.66 $6.29 $6.56 $6.56 444,477
2021-08-31 $6.29 $6.47 $6.25 $6.41 $6.41 273,754
2021-08-30 $6.59 $6.60 $6.25 $6.27 $6.27 228,780
2021-08-27 $6.16 $6.58 $6.06 $6.54 $6.54 418,908
2021-08-26 $6.18 $6.28 $6.10 $6.16 $6.16 245,321
2021-08-25 $6.09 $6.27 $6.00 $6.19 $6.19 248,436
2021-08-24 $5.95 $6.11 $5.83 $6.07 $6.07 230,068
2021-08-23 $5.56 $5.97 $5.50 $5.92 $5.92 319,271
2021-08-20 $5.50 $5.68 $5.42 $5.54 $5.54 203,110
2021-08-19 $5.73 $5.78 $5.51 $5.52 $5.52 357,073
2021-08-18 $5.76 $5.88 $5.54 $5.75 $5.75 279,126
2021-08-17 $5.93 $5.97 $5.74 $5.75 $5.75 433,442
2021-08-16 $6.14 $6.14 $5.81 $6.02 $6.02 541,894
2021-08-13 $6.24 $6.24 $5.93 $6.21 $6.21 503,325
2021-08-12 $5.80 $6.23 $5.75 $6.21 $6.21 557,723
2021-08-11 $5.80 $5.86 $5.60 $5.77 $5.77 292,512
2021-08-10 $5.94 $5.94 $5.67 $5.77 $5.77 368,800
2021-08-09 $5.89 $5.97 $5.73 $5.88 $5.88 554,838
2021-08-06 $5.40 $5.95 $5.35 $5.95 $5.95 1,286,909
2021-08-05 $5.30 $5.63 $5.17 $5.50 $5.50 791,893
2021-08-04 $5.21 $5.35 $5.16 $5.24 $5.24 286,193
2021-08-03 $5.21 $5.24 $5.05 $5.22 $5.22 297,572
2021-08-02 $5.15 $5.28 $5.10 $5.25 $5.25 214,606
2021-07-30 $5.14 $5.22 $5.05 $5.17 $5.17 172,266
2021-07-29 $5.28 $5.30 $5.10 $5.15 $5.15 251,741
2021-07-28 $5.10 $5.34 $5.09 $5.28 $5.28 157,164
2021-07-27 $5.09 $5.22 $4.95 $5.12 $5.12 318,498
2021-07-26 $5.16 $5.27 $5.07 $5.15 $5.15 235,382
2021-07-23 $5.30 $5.30 $5.13 $5.17 $5.17 311,095
2021-07-22 $5.54 $5.54 $5.26 $5.27 $5.27 332,662
2021-07-21 $5.36 $5.54 $5.35 $5.42 $5.42 250,200
2021-07-20 $5.33 $5.37 $5.20 $5.35 $5.35 371,770
2021-07-19 $5.20 $5.37 $5.15 $5.35 $5.35 363,104
2021-07-16 $5.50 $5.50 $5.30 $5.30 $5.30 308,971
2021-07-15 $5.60 $5.60 $5.36 $5.43 $5.43 377,522
2021-07-14 $5.64 $5.70 $5.56 $5.56 $5.56 366,139
2021-07-13 $5.85 $5.89 $5.58 $5.66 $5.66 992,946
2021-07-12 $6.22 $6.22 $5.76 $5.86 $5.86 435,671
2021-07-09 $5.83 $6.16 $5.80 $6.13 $6.13 440,903
2021-07-08 $5.73 $5.90 $5.68 $5.80 $5.80 424,731
2021-07-07 $6.00 $6.00 $5.70 $5.87 $5.87 609,796
2021-07-06 $6.27 $6.36 $5.97 $5.97 $5.97 629,421
2021-07-02 $6.32 $6.35 $6.06 $6.26 $6.26 400,071
2021-07-01 $6.67 $6.67 $6.29 $6.30 $6.30 535,463
2021-06-30 $6.73 $6.75 $6.52 $6.59 $6.59 419,827
2021-06-29 $6.70 $6.72 $6.58 $6.70 $6.70 392,118
2021-06-28 $7.09 $7.14 $6.67 $6.74 $6.74 506,886
2021-06-25 $6.88 $7.08 $6.79 $7.00 $7.00 3,330,911
2021-06-24 $6.91 $6.97 $6.82 $6.86 $6.86 352,289
2021-06-23 $6.75 $6.86 $6.72 $6.86 $6.86 339,029
2021-06-22 $6.70 $6.75 $6.53 $6.75 $6.75 388,038
2021-06-21 $6.98 $7.01 $6.69 $6.74 $6.74 499,669
2021-06-18 $6.64 $7.08 $6.64 $7.04 $7.04 1,150,756
2021-06-17 $6.81 $6.93 $6.57 $6.64 $6.64 617,900
2021-06-16 $6.97 $7.02 $6.65 $6.83 $6.83 482,306
2021-06-15 $7.03 $7.07 $6.81 $7.00 $7.00 402,712
2021-06-14 $7.24 $7.37 $7.01 $7.04 $7.04 424,680
2021-06-11 $7.20 $7.23 $7.05 $7.21 $7.21 334,417
2021-06-10 $7.25 $7.35 $7.12 $7.21 $7.21 332,519
2021-06-09 $7.26 $7.59 $7.22 $7.27 $7.27 487,734
2021-06-08 $7.24 $7.30 $7.01 $7.23 $7.23 375,621
2021-06-07 $7.24 $7.38 $7.15 $7.19 $7.19 394,770
2021-06-04 $7.47 $7.49 $7.18 $7.20 $7.20 246,661
2021-06-03 $7.22 $7.49 $7.22 $7.30 $7.30 260,146
2021-06-02 $7.46 $7.54 $7.12 $7.34 $7.34 350,980
2021-06-01 $7.29 $7.57 $7.16 $7.45 $7.45 352,124
2021-05-28 $7.19 $7.38 $7.15 $7.30 $7.30 368,182
2021-05-27 $6.93 $7.26 $6.85 $7.14 $7.14 393,183
2021-05-26 $6.76 $7.00 $6.76 $6.93 $6.93 288,529
2021-05-25 $6.87 $6.97 $6.75 $6.78 $6.78 367,999
2021-05-24 $7.06 $7.06 $6.79 $6.87 $6.87 249,576
2021-05-21 $7.04 $7.16 $6.91 $7.02 $7.02 266,243
2021-05-20 $6.97 $7.19 $6.72 $6.96 $6.96 311,164
2021-05-19 $7.05 $7.15 $6.69 $6.82 $6.82 590,983
2021-05-18 $7.01 $7.42 $7.00 $7.18 $7.18 537,423
2021-05-17 $6.82 $7.18 $6.71 $7.01 $7.01 513,716
2021-05-14 $6.53 $6.89 $6.37 $6.75 $6.75 848,222
2021-05-13 $6.69 $6.79 $6.33 $6.47 $6.47 879,555
2021-05-12 $6.58 $7.03 $6.58 $6.67 $6.67 891,158
2021-05-11 $6.03 $6.91 $6.01 $6.62 $6.62 1,158,118
2021-05-10 $6.47 $6.50 $6.18 $6.28 $6.28 603,177
2021-05-07 $6.68 $6.73 $6.35 $6.43 $6.43 805,367
2021-05-06 $6.75 $6.76 $6.43 $6.63 $6.63 601,512
2021-05-05 $7.38 $7.38 $6.69 $6.77 $6.77 1,032,838
2021-05-04 $7.23 $7.51 $6.96 $7.45 $7.45 1,249,226
2021-05-03 $7.14 $7.35 $6.93 $7.33 $7.33 640,682
2021-04-30 $6.91 $7.14 $6.81 $7.05 $7.05 313,825
2021-04-29 $7.26 $7.26 $6.92 $6.99 $6.99 423,083
2021-04-28 $7.09 $7.23 $6.96 $7.18 $7.18 354,366
2021-04-27 $7.20 $7.40 $7.03 $7.12 $7.12 598,690
2021-04-26 $7.10 $7.25 $7.01 $7.13 $7.13 557,300
2021-04-23 $6.82 $7.18 $6.76 $7.01 $7.01 694,783
2021-04-22 $6.66 $6.92 $6.50 $6.74 $6.74 741,845
2021-04-21 $6.21 $6.70 $6.15 $6.67 $6.67 987,298
2021-04-20 $6.27 $6.32 $6.03 $6.25 $6.25 606,095
2021-04-19 $6.24 $6.41 $6.02 $6.27 $6.27 842,339
2021-04-16 $6.24 $6.25 $5.91 $6.21 $6.21 1,161,044
2021-04-15 $6.45 $6.53 $6.22 $6.30 $6.30 667,618
2021-04-14 $6.47 $6.64 $6.38 $6.46 $6.46 749,395
2021-04-13 $6.27 $6.47 $6.17 $6.46 $6.46 1,009,249
2021-04-12 $6.85 $6.85 $6.25 $6.31 $6.31 1,437,296
2021-04-09 $6.95 $6.98 $6.75 $6.82 $6.82 838,928
2021-04-08 $6.83 $7.35 $6.76 $7.01 $7.01 1,471,273
2021-04-07 $7.08 $7.13 $6.77 $6.81 $6.81 778,234
2021-04-06 $7.42 $7.45 $7.00 $7.08 $7.08 945,479
2021-04-05 $7.49 $7.65 $7.23 $7.45 $7.45 829,180
2021-04-01 $7.33 $7.43 $7.20 $7.43 $7.43 928,454
2021-03-31 $6.99 $7.41 $6.84 $7.32 $7.32 1,215,111
2021-03-30 $6.94 $7.11 $6.57 $6.92 $6.92 1,710,518
2021-03-29 $7.56 $7.61 $6.79 $6.94 $6.94 2,654,126
2021-03-26 $7.69 $7.77 $7.28 $7.41 $7.41 1,912,000
2021-03-25 $7.93 $8.00 $7.37 $7.64 $7.64 2,722,800
2021-03-24 $8.94 $9.16 $8.00 $8.00 $8.00 4,537,326
2021-03-23 $9.73 $9.75 $8.61 $8.69 $8.69 2,894,080
2021-03-22 $11.00 $11.00 $10.11 $10.35 $10.35 1,643,899
2021-03-19 $10.19 $10.55 $9.91 $10.41 $10.41 1,710,842
2021-03-18 $10.85 $11.04 $10.12 $10.18 $10.18 1,740,771
2021-03-17 $10.86 $11.52 $10.53 $11.12 $11.12 3,030,274
2021-03-16 $12.00 $12.06 $11.03 $11.41 $11.41 2,177,214
2021-03-15 $12.27 $12.79 $11.90 $12.21 $12.21 3,359,945
2021-03-12 $12.43 $13.21 $11.35 $12.44 $12.44 15,577,948
2021-03-11 $17.80 $18.24 $11.82 $11.87 $11.87 36,510,397
2021-03-10 $8.22 $15.37 $7.87 $15.28 $15.28 37,250,324
2021-03-09 $8.16 $8.34 $8.04 $8.08 $8.08 297,135
2021-03-08 $8.26 $8.35 $7.88 $7.90 $7.90 410,499
2021-03-05 $8.14 $8.24 $7.41 $8.18 $8.18 851,210
2021-03-04 $8.25 $8.52 $7.99 $8.15 $8.15 610,769
2021-03-03 $8.33 $8.60 $8.05 $8.33 $8.33 422,069
2021-03-02 $8.50 $8.57 $8.15 $8.39 $8.39 379,713
2021-03-01 $8.55 $8.64 $8.36 $8.51 $8.51 288,623
2021-02-26 $8.19 $8.42 $7.85 $8.26 $8.26 313,158
2021-02-25 $8.54 $8.73 $8.05 $8.17 $8.17 316,247
2021-02-24 $8.75 $8.87 $8.47 $8.67 $8.67 293,570
2021-02-23 $8.49 $8.80 $7.81 $8.65 $8.65 539,250
2021-02-22 $8.97 $9.50 $8.65 $8.78 $8.78 581,527
2021-02-19 $9.10 $9.21 $8.70 $8.91 $8.91 504,709
2021-02-18 $8.98 $9.13 $8.27 $8.75 $8.75 846,868
2021-02-17 $8.27 $8.37 $8.03 $8.31 $8.31 222,575
2021-02-16 $8.66 $8.74 $8.15 $8.44 $8.44 295,551
2021-02-12 $8.25 $8.71 $8.09 $8.49 $8.49 321,760
2021-02-11 $9.08 $9.10 $8.08 $8.14 $8.14 654,207
2021-02-10 $9.10 $9.21 $8.64 $8.78 $8.78 385,489
2021-02-09 $9.52 $9.61 $8.81 $8.93 $8.93 579,770
2021-02-08 $9.25 $9.70 $9.04 $9.56 $9.56 583,654
2021-02-05 $9.11 $9.20 $8.58 $9.12 $9.12 388,100
2021-02-04 $8.46 $9.01 $8.38 $8.95 $8.95 426,797
2021-02-03 $8.37 $8.57 $8.23 $8.35 $8.35 264,883
2021-02-02 $8.13 $8.70 $8.00 $8.29 $8.29 404,311
2021-02-01 $7.95 $8.18 $7.82 $7.96 $7.96 269,811
2021-01-29 $7.94 $8.12 $7.80 $7.93 $7.93 425,230
2021-01-28 $7.77 $8.13 $7.71 $7.83 $7.83 480,464
2021-01-27 $8.04 $8.28 $7.76 $7.79 $7.79 310,420
2021-01-26 $8.25 $8.39 $8.06 $8.17 $8.17 302,582
2021-01-25 $8.38 $8.50 $7.60 $8.29 $8.29 425,143
2021-01-22 $8.17 $8.44 $8.05 $8.39 $8.39 360,518
2021-01-21 $8.60 $8.60 $8.18 $8.33 $8.33 239,963
2021-01-20 $8.55 $8.78 $7.95 $8.58 $8.58 653,515
2021-01-19 $8.33 $8.64 $8.17 $8.55 $8.55 374,150
2021-01-15 $8.18 $8.42 $8.04 $8.18 $8.18 376,772
2021-01-14 $8.05 $8.46 $8.01 $8.21 $8.21 412,928
2021-01-13 $8.15 $8.19 $7.87 $8.02 $8.02 447,321
2021-01-12 $7.80 $8.18 $7.72 $8.12 $8.12 679,032
2021-01-11 $7.61 $8.22 $7.45 $7.50 $7.50 863,557
2021-01-08 $7.25 $7.70 $7.06 $7.51 $7.51 975,567
2021-01-07 $6.40 $7.24 $6.40 $7.21 $7.21 941,654
2021-01-06 $6.19 $6.63 $6.16 $6.31 $6.31 500,798
2021-01-05 $5.98 $6.21 $5.94 $6.14 $6.14 321,756
2021-01-04 $5.83 $6.05 $5.66 $5.97 $5.97 330,337
2020-12-31 $5.76 $5.85 $5.54 $5.77 $5.77 219,089
2020-12-30 $5.50 $5.84 $5.48 $5.72 $5.72 210,221
2020-12-29 $5.65 $5.75 $5.40 $5.48 $5.48 346,504
2020-12-28 $5.91 $6.08 $5.66 $5.69 $5.69 344,703
2020-12-24 $5.99 $6.03 $5.72 $5.86 $5.86 212,662
2020-12-23 $5.75 $6.00 $5.56 $5.97 $5.97 366,569
2020-12-22 $5.60 $5.75 $5.50 $5.71 $5.71 302,925
2020-12-21 $5.12 $5.61 $5.12 $5.52 $5.52 427,045
2020-12-18 $5.40 $5.42 $5.14 $5.15 $5.15 357,841
2020-12-17 $5.21 $5.40 $5.21 $5.31 $5.31 212,652
2020-12-16 $5.25 $5.29 $5.17 $5.24 $5.24 257,959
2020-12-15 $5.15 $5.35 $5.10 $5.17 $5.17 284,782
2020-12-14 $5.12 $5.32 $5.08 $5.08 $5.08 261,539
2020-12-11 $5.07 $5.20 $5.03 $5.10 $5.10 211,719
2020-12-10 $5.13 $5.18 $5.02 $5.09 $5.09 130,147
2020-12-09 $5.33 $5.37 $5.04 $5.12 $5.12 313,465
2020-12-08 $5.17 $5.35 $5.00 $5.33 $5.33 495,466
2020-12-07 $5.40 $5.46 $5.13 $5.14 $5.14 274,305
2020-12-04 $5.21 $5.41 $5.12 $5.37 $5.37 264,335
2020-12-03 $5.23 $5.28 $5.03 $5.19 $5.19 339,302
2020-12-02 $5.16 $5.27 $5.05 $5.24 $5.24 251,475
2020-12-01 $5.42 $5.47 $5.12 $5.15 $5.15 315,808
2020-11-30 $5.42 $5.46 $5.21 $5.38 $5.38 420,428
2020-11-27 $5.41 $5.52 $5.31 $5.41 $5.41 227,537
2020-11-25 $5.47 $5.62 $5.34 $5.37 $5.37 1,233,924
2020-11-24 $5.80 $5.88 $5.43 $5.46 $5.46 736,327
2020-11-23 $6.15 $6.20 $5.75 $5.78 $5.78 427,013
2020-11-20 $5.83 $6.74 $5.78 $6.13 $6.13 1,874,029
2020-11-19 $5.81 $5.93 $5.71 $5.88 $5.88 174,409
2020-11-18 $5.91 $6.00 $5.77 $5.79 $5.79 142,277
2020-11-17 $5.91 $5.98 $5.77 $5.93 $5.93 175,523
2020-11-16 $6.00 $6.12 $5.75 $5.91 $5.91 268,957
2020-11-13 $5.89 $6.05 $5.78 $5.95 $5.95 161,400
2020-11-12 $5.95 $6.08 $5.81 $5.84 $5.84 163,302
2020-11-11 $5.88 $5.99 $5.71 $5.96 $5.96 154,286
2020-11-10 $6.00 $6.00 $5.53 $5.88 $5.88 284,990
2020-11-09 $5.94 $6.21 $5.80 $6.02 $6.02 410,424
2020-11-06 $5.81 $5.82 $5.47 $5.66 $5.66 191,196
2020-11-05 $5.87 $5.93 $5.60 $5.83 $5.83 161,492
2020-11-04 $5.70 $5.97 $5.65 $5.79 $5.79 234,324
2020-11-03 $5.52 $5.72 $5.52 $5.68 $5.68 156,465
2020-11-02 $5.49 $5.62 $5.33 $5.47 $5.47 145,323
2020-10-30 $5.56 $5.60 $5.26 $5.43 $5.43 225,017
2020-10-29 $5.70 $5.78 $5.44 $5.67 $5.67 178,927
2020-10-28 $5.57 $5.73 $5.35 $5.67 $5.67 305,495
2020-10-27 $5.58 $5.68 $5.52 $5.68 $5.68 95,351
2020-10-26 $5.83 $5.94 $5.52 $5.59 $5.59 221,212
2020-10-23 $5.81 $5.92 $5.65 $5.90 $5.90 141,859
2020-10-22 $5.63 $5.84 $5.53 $5.75 $5.75 241,252
2020-10-21 $5.80 $5.88 $5.60 $5.64 $5.64 176,498
2020-10-20 $5.90 $5.90 $5.76 $5.83 $5.83 128,602
2020-10-19 $6.14 $6.16 $5.84 $5.89 $5.89 242,832
2020-10-16 $6.11 $6.36 $6.07 $6.11 $6.11 302,226
2020-10-15 $6.02 $6.15 $5.94 $6.09 $6.09 357,982
2020-10-14 $6.35 $6.38 $6.13 $6.15 $6.15 140,569
2020-10-13 $6.40 $6.50 $6.32 $6.36 $6.36 126,092
2020-10-12 $6.50 $6.52 $6.30 $6.45 $6.45 150,175
2020-10-09 $6.66 $6.69 $6.50 $6.54 $6.54 141,977
2020-10-08 $6.75 $6.78 $6.32 $6.61 $6.61 346,025
2020-10-07 $6.48 $6.72 $6.41 $6.68 $6.68 330,298
2020-10-06 $6.34 $6.70 $6.22 $6.41 $6.41 354,272
2020-10-05 $6.04 $6.49 $6.04 $6.48 $6.48 543,418
2020-10-02 $5.83 $6.16 $5.83 $6.02 $6.02 363,474
2020-10-01 $5.94 $6.00 $5.75 $5.93 $5.93 237,471
2020-09-30 $5.79 $6.24 $5.76 $5.94 $5.94 437,370
2020-09-29 $5.60 $5.83 $5.42 $5.79 $5.79 392,261
2020-09-28 $5.91 $5.98 $5.52 $5.60 $5.60 325,347
2020-09-25 $5.68 $5.99 $5.65 $5.86 $5.86 380,793
2020-09-24 $5.58 $5.76 $5.31 $5.65 $5.65 467,614
2020-09-23 $6.11 $6.17 $5.63 $5.68 $5.68 416,688
2020-09-22 $6.20 $6.28 $6.03 $6.09 $6.09 325,442
2020-09-21 $6.23 $6.34 $5.95 $6.26 $6.26 590,820
2020-09-18 $6.14 $6.49 $6.05 $6.25 $6.25 1,687,708
2020-09-17 $6.17 $6.28 $6.00 $6.09 $6.09 468,429
2020-09-16 $6.05 $6.74 $6.02 $6.16 $6.16 1,588,080
2020-09-15 $6.01 $6.24 $5.68 $5.76 $5.76 777,854
2020-09-14 $5.49 $6.06 $5.48 $5.90 $5.90 829,301
2020-09-11 $5.81 $5.88 $5.33 $5.41 $5.41 553,467
2020-09-10 $5.73 $5.96 $5.56 $5.82 $5.82 734,824
2020-09-09 $5.35 $5.91 $5.33 $5.68 $5.68 961,799
2020-09-08 $4.77 $5.37 $4.74 $5.24 $5.24 1,341,890
2020-09-04 $4.56 $4.78 $4.25 $4.73 $4.73 703,603
2020-09-03 $4.65 $4.80 $4.46 $4.56 $4.56 341,933
2020-09-02 $4.57 $4.70 $4.47 $4.66 $4.66 262,546
2020-09-01 $4.70 $4.75 $4.50 $4.59 $4.59 362,353
2020-08-31 $4.70 $4.82 $4.50 $4.76 $4.76 293,503
2020-08-28 $4.70 $4.79 $4.57 $4.62 $4.62 254,682
2020-08-27 $4.83 $4.90 $4.62 $4.73 $4.73 296,954
2020-08-26 $4.85 $4.91 $4.75 $4.83 $4.83 218,483
2020-08-25 $4.79 $4.86 $4.70 $4.82 $4.82 218,639
2020-08-24 $4.80 $4.90 $4.56 $4.76 $4.76 417,299
2020-08-21 $5.00 $5.02 $4.79 $4.82 $4.82 313,419
2020-08-20 $5.06 $5.09 $4.87 $5.04 $5.04 311,089
2020-08-19 $5.15 $5.20 $4.91 $4.98 $4.98 376,261
2020-08-18 $5.29 $5.38 $4.87 $5.17 $5.17 578,116
2020-08-17 $4.86 $5.42 $4.78 $5.30 $5.30 812,017
2020-08-14 $4.73 $4.81 $4.62 $4.79 $4.79 282,766
2020-08-13 $4.54 $4.85 $4.43 $4.73 $4.73 534,294
2020-08-12 $4.34 $4.51 $4.27 $4.40 $4.40 316,350
2020-08-11 $4.65 $4.66 $4.32 $4.34 $4.34 255,381
2020-08-10 $4.59 $4.73 $4.49 $4.64 $4.64 300,057
2020-08-07 $4.56 $4.62 $4.44 $4.60 $4.60 199,801
2020-08-06 $4.60 $4.60 $4.44 $4.56 $4.56 263,894
2020-08-05 $4.48 $4.50 $4.25 $4.44 $4.44 501,546
2020-08-04 $4.36 $4.49 $4.31 $4.43 $4.43 262,736
2020-08-03 $4.30 $4.46 $4.25 $4.43 $4.43 264,086
2020-07-31 $4.49 $4.49 $4.13 $4.26 $4.26 400,281
2020-07-30 $4.28 $4.57 $4.24 $4.45 $4.45 358,130
2020-07-29 $4.46 $4.57 $4.16 $4.31 $4.31 376,593
2020-07-28 $4.39 $4.49 $4.31 $4.45 $4.45 222,033
2020-07-27 $4.48 $4.51 $4.30 $4.35 $4.35 211,692
2020-07-24 $4.50 $4.53 $4.36 $4.46 $4.46 173,010
2020-07-23 $4.66 $4.79 $4.46 $4.53 $4.53 161,674
2020-07-22 $4.67 $4.69 $4.42 $4.67 $4.67 358,881
2020-07-21 $4.75 $4.80 $4.58 $4.67 $4.67 256,229
2020-07-20 $4.58 $4.76 $4.47 $4.74 $4.74 315,612
2020-07-17 $4.57 $4.71 $4.50 $4.58 $4.58 484,900
2020-07-16 $4.60 $4.63 $4.42 $4.62 $4.62 481,400
2020-07-15 $4.31 $4.66 $4.26 $4.60 $4.60 402,400
2020-07-14 $4.22 $4.34 $4.14 $4.24 $4.24 296,200
2020-07-13 $4.20 $4.59 $4.07 $4.18 $4.18 778,100
2020-07-10 $4.31 $4.34 $4.13 $4.16 $4.16 849,900
2020-07-09 $4.72 $4.72 $4.25 $4.34 $4.34 1,043,200
2020-07-08 $4.87 $4.87 $4.64 $4.68 $4.68 648,800
2020-07-07 $4.79 $4.88 $4.65 $4.84 $4.84 431,800
2020-07-06 $4.94 $4.97 $4.71 $4.79 $4.79 594,400
2020-07-02 $4.99 $4.99 $4.77 $4.89 $4.89 553,900
2020-07-01 $5.13 $5.17 $4.86 $4.92 $4.92 905,000
2020-06-30 $5.12 $5.23 $5.03 $5.15 $5.15 429,100
2020-06-29 $5.27 $5.30 $4.98 $5.10 $5.10 1,038,800
2020-06-26 $5.30 $5.33 $5.03 $5.08 $5.08 2,543,367
2020-06-25 $5.51 $5.65 $5.25 $5.30 $5.30 877,675
2020-06-24 $5.65 $5.73 $5.31 $5.50 $5.50 1,094,094
2020-06-23 $5.49 $5.81 $5.45 $5.70 $5.70 1,760,594
2020-06-22 $5.24 $5.39 $5.24 $5.31 $5.31 794,139
2020-06-19 $5.27 $5.51 $5.12 $5.24 $5.24 1,534,063
2020-06-18 $5.19 $5.30 $5.03 $5.19 $5.19 956,454
2020-06-17 $5.45 $5.48 $5.07 $5.16 $5.16 5,003,714
2020-06-16 $7.36 $7.50 $6.00 $6.25 $6.25 1,747,011
2020-06-15 $7.30 $7.85 $7.26 $7.67 $7.67 264,860
2020-06-12 $7.51 $7.69 $7.24 $7.52 $7.52 284,237
2020-06-11 $7.28 $7.47 $7.07 $7.30 $7.30 474,932
2020-06-10 $7.80 $7.88 $7.51 $7.52 $7.52 282,423
2020-06-09 $7.48 $7.90 $7.17 $7.77 $7.77 475,946
2020-06-08 $7.74 $7.88 $7.14 $7.47 $7.47 817,167
2020-06-05 $7.51 $7.69 $7.27 $7.36 $7.36 372,860
2020-06-04 $7.71 $7.75 $7.17 $7.29 $7.29 551,983
2020-06-03 $7.97 $8.00 $7.72 $7.73 $7.73 474,724
2020-06-02 $7.75 $8.00 $7.48 $7.89 $7.89 597,926
2020-06-01 $8.32 $9.21 $7.46 $7.67 $7.67 3,284,431
2020-05-29 $7.61 $8.98 $7.05 $8.16 $8.16 3,380,498
2020-05-28 $8.77 $9.29 $8.34 $9.21 $9.21 796,034
2020-05-27 $10.10 $10.32 $7.78 $8.75 $8.75 1,063,541
2020-05-26 $9.95 $10.71 $9.62 $9.99 $9.99 987,672
2020-05-22 $9.07 $9.58 $9.01 $9.47 $9.47 403,266
2020-05-21 $9.03 $9.43 $8.90 $9.05 $9.05 357,452
2020-05-20 $8.80 $9.48 $8.80 $9.06 $9.06 487,558
2020-05-19 $8.76 $9.04 $8.61 $8.65 $8.65 271,899
2020-05-18 $8.99 $9.19 $8.43 $8.80 $8.80 459,663
2020-05-15 $8.35 $8.83 $8.28 $8.67 $8.67 306,906
2020-05-14 $7.80 $8.68 $7.52 $8.40 $8.40 394,369
2020-05-13 $8.39 $8.49 $7.61 $7.81 $7.81 521,523
2020-05-12 $8.76 $9.07 $8.30 $8.36 $8.36 496,955
2020-05-11 $8.19 $8.95 $8.14 $8.74 $8.74 675,076
2020-05-08 $8.27 $8.59 $7.88 $8.19 $8.19 431,584
2020-05-07 $7.86 $8.45 $7.68 $8.20 $8.20 700,433
2020-05-06 $7.34 $8.14 $7.28 $7.71 $7.71 458,503
2020-05-05 $8.14 $8.39 $7.30 $7.44 $7.44 1,341,548
2020-05-04 $7.18 $8.85 $7.12 $8.14 $8.14 3,455,077
2020-05-01 $6.74 $7.49 $6.53 $7.27 $7.27 1,679,811
2020-04-30 $5.16 $7.79 $4.80 $6.54 $6.54 6,692,323
2020-04-29 $4.28 $5.25 $4.12 $5.20 $5.20 887,716
2020-04-28 $4.18 $4.34 $3.97 $4.14 $4.14 135,255
2020-04-27 $4.16 $4.25 $4.08 $4.18 $4.18 148,315
2020-04-24 $4.10 $4.19 $3.97 $4.12 $4.12 115,476
2020-04-23 $3.97 $4.15 $3.91 $4.03 $4.03 134,509
2020-04-22 $3.90 $4.05 $3.89 $3.97 $3.97 92,189
2020-04-21 $3.90 $3.99 $3.60 $3.86 $3.86 147,645
2020-04-20 $4.02 $4.23 $3.88 $3.92 $3.92 249,283
2020-04-17 $4.14 $4.14 $3.97 $4.03 $4.03 112,993
2020-04-16 $3.98 $4.15 $3.94 $3.99 $3.99 106,647
2020-04-15 $3.94 $4.14 $3.79 $4.04 $4.04 140,049
2020-04-14 $3.90 $4.12 $3.73 $4.00 $4.00 263,108
2020-04-13 $3.81 $3.90 $3.62 $3.85 $3.85 135,063
2020-04-09 $3.79 $3.89 $3.67 $3.75 $3.75 142,237
2020-04-08 $3.67 $3.78 $3.55 $3.67 $3.67 196,435
2020-04-07 $3.73 $3.79 $3.50 $3.63 $3.63 205,458
2020-04-06 $3.56 $3.90 $3.51 $3.57 $3.57 226,914
2020-04-03 $3.64 $3.74 $3.44 $3.47 $3.47 136,086
2020-04-02 $3.85 $3.93 $3.55 $3.67 $3.67 172,028
2020-04-01 $3.95 $3.99 $3.75 $3.78 $3.78 317,440
2020-03-31 $3.57 $3.85 $3.56 $3.62 $3.62 140,768
2020-03-30 $4.20 $4.20 $3.55 $3.57 $3.57 282,468
2020-03-27 $4.15 $4.32 $3.85 $4.28 $4.28 295,731
2020-03-26 $3.31 $4.50 $3.24 $4.30 $4.30 1,156,918
2020-03-25 $2.80 $3.04 $2.80 $3.04 $3.04 221,391
2020-03-24 $2.73 $2.81 $2.61 $2.73 $2.73 118,362
2020-03-23 $2.62 $2.74 $2.40 $2.62 $2.62 153,897
2020-03-20 $2.77 $2.84 $2.60 $2.62 $2.62 100,174
2020-03-19 $2.51 $2.87 $2.23 $2.67 $2.67 171,719
2020-03-18 $2.86 $2.99 $2.50 $2.60 $2.60 180,660
2020-03-17 $3.09 $3.22 $2.80 $2.86 $2.86 192,262
2020-03-16 $2.75 $3.29 $2.75 $3.03 $3.03 123,408
2020-03-13 $2.84 $3.40 $2.50 $3.24 $3.24 369,190
2020-03-12 $3.08 $3.15 $2.77 $2.77 $2.77 337,625
2020-03-11 $3.84 $3.85 $3.35 $3.49 $3.49 220,768
2020-03-10 $3.83 $4.08 $3.60 $3.86 $3.86 205,267
2020-03-09 $4.07 $4.15 $3.56 $3.73 $3.73 270,736
2020-03-06 $4.43 $4.55 $4.20 $4.23 $4.23 249,314
2020-03-05 $4.66 $4.70 $4.37 $4.53 $4.53 126,796
2020-03-04 $4.46 $4.80 $4.44 $4.68 $4.68 145,757
2020-03-03 $4.70 $4.79 $4.36 $4.38 $4.38 161,725
2020-03-02 $4.46 $4.73 $4.40 $4.69 $4.69 173,333
2020-02-28 $4.51 $4.62 $4.30 $4.40 $4.40 297,441
2020-02-27 $4.87 $4.97 $4.56 $4.69 $4.69 226,906
2020-02-26 $4.92 $4.97 $4.70 $4.96 $4.96 268,955
2020-02-25 $5.25 $5.35 $4.76 $4.90 $4.90 292,069
2020-02-24 $5.23 $5.40 $5.13 $5.16 $5.16 209,684
2020-02-21 $5.22 $5.35 $5.03 $5.32 $5.32 275,616
2020-02-20 $5.43 $6.03 $5.00 $5.25 $5.25 594,654
2020-02-19 $0.55 $0.57 $0.51 $0.53 $5.27 417,948
2020-02-18 $0.56 $0.59 $0.56 $0.57 $5.72 132,849
2020-02-14 $0.58 $0.58 $0.55 $0.56 $5.59 139,925
2020-02-13 $0.55 $0.58 $0.54 $0.58 $5.77 194,206
2020-02-12 $0.55 $0.56 $0.54 $0.54 $5.45 162,862
2020-02-11 $0.57 $0.57 $0.54 $0.55 $5.54 77,776
2020-02-10 $0.53 $0.56 $0.53 $0.56 $5.58 182,358
2020-02-07 $0.55 $0.56 $0.51 $0.52 $5.21 70,985
2020-02-06 $0.57 $0.57 $0.54 $0.55 $5.51 92,711
2020-02-05 $0.55 $0.57 $0.52 $0.56 $5.57 125,031
2020-02-04 $0.52 $0.58 $0.50 $0.53 $5.33 261,226
2020-02-03 $0.50 $0.53 $0.48 $0.51 $5.12 156,432
2020-01-31 $0.50 $0.53 $0.47 $0.52 $5.16 327,254
2020-01-30 $0.53 $0.55 $0.52 $0.52 $5.15 102,804
2020-01-29 $0.57 $0.58 $0.48 $0.52 $5.25 497,285
2020-01-28 $0.61 $0.62 $0.52 $0.53 $5.30 283,919
2020-01-27 $0.59 $0.63 $0.59 $0.60 $6.03 133,231
2020-01-24 $0.62 $0.62 $0.58 $0.59 $5.91 104,334
2020-01-23 $0.61 $0.63 $0.60 $0.60 $6.04 133,455
2020-01-22 $0.62 $0.62 $0.60 $0.61 $6.05 78,806
2020-01-21 $0.64 $0.65 $0.61 $0.62 $6.18 194,676
2020-01-17 $0.66 $0.67 $0.63 $0.64 $6.36 175,605
2020-01-16 $0.64 $0.67 $0.64 $0.66 $6.56 75,729
2020-01-15 $0.64 $0.66 $0.64 $0.64 $6.42 86,404
2020-01-14 $0.67 $0.67 $0.63 $0.64 $6.44 135,810
2020-01-13 $0.68 $0.68 $0.65 $0.66 $6.61 82,891
2020-01-10 $0.69 $0.69 $0.67 $0.67 $6.74 79,500
2020-01-09 $0.68 $0.70 $0.67 $0.69 $6.86 88,431
2020-01-08 $0.68 $0.69 $0.67 $0.68 $6.80 90,463
2020-01-07 $0.67 $0.70 $0.65 $0.68 $6.80 132,878
2020-01-06 $0.63 $0.68 $0.62 $0.67 $6.65 142,139
2020-01-03 $0.63 $0.63 $0.62 $0.62 $6.22 72,835
2020-01-02 $0.64 $0.64 $0.62 $0.63 $6.32 91,656
2019-12-31 $0.60 $0.64 $0.60 $0.62 $6.24 135,374
2019-12-30 $0.64 $0.65 $0.61 $0.63 $6.30 231,254
2019-12-27 $0.65 $0.66 $0.63 $0.65 $6.53 111,057
2019-12-26 $0.66 $0.66 $0.64 $0.65 $6.45 102,841
2019-12-24 $0.65 $0.67 $0.63 $0.65 $6.51 104,749
2019-12-23 $0.65 $0.66 $0.64 $0.65 $6.50 136,618
2019-12-20 $0.67 $0.67 $0.65 $0.67 $6.67 102,082
2019-12-19 $0.66 $0.67 $0.65 $0.67 $6.70 67,688
2019-12-18 $0.67 $0.67 $0.64 $0.66 $6.65 100,153
2019-12-17 $0.70 $0.70 $0.65 $0.67 $6.75 136,208
2019-12-16 $0.67 $0.72 $0.65 $0.71 $7.10 128,486
2019-12-13 $0.70 $0.70 $0.66 $0.67 $6.74 177,068
2019-12-12 $0.70 $0.71 $0.69 $0.70 $7.03 98,269
2019-12-11 $0.71 $0.72 $0.69 $0.71 $7.06 97,711
2019-12-10 $0.72 $0.73 $0.69 $0.72 $7.20 95,633
2019-12-09 $0.75 $0.75 $0.69 $0.71 $7.13 131,592
2019-12-06 $0.78 $0.78 $0.75 $0.75 $7.55 70,297
2019-12-05 $0.76 $0.77 $0.74 $0.76 $7.64 83,778
2019-12-04 $0.75 $0.76 $0.73 $0.75 $7.50 107,629
2019-12-03 $0.77 $0.78 $0.70 $0.74 $7.40 168,305
2019-12-02 $0.78 $0.82 $0.75 $0.76 $7.60 287,996
2019-11-29 $0.71 $0.77 $0.70 $0.76 $7.60 155,244
2019-11-27 $0.70 $0.72 $0.68 $0.71 $7.10 288,495
2019-11-26 $0.64 $0.67 $0.62 $0.67 $6.67 320,588
2019-11-25 $0.61 $0.62 $0.59 $0.61 $6.06 113,435
2019-11-22 $0.59 $0.63 $0.59 $0.62 $6.16 115,986
2019-11-21 $0.62 $0.64 $0.58 $0.61 $6.10 227,211
2019-11-20 $0.63 $0.66 $0.62 $0.62 $6.22 126,835
2019-11-19 $0.67 $0.67 $0.62 $0.63 $6.26 176,417
2019-11-18 $0.65 $0.67 $0.64 $0.66 $6.59 262,243
2019-11-15 $0.65 $0.66 $0.63 $0.63 $6.31 123,714
2019-11-14 $0.70 $0.70 $0.60 $0.64 $6.44 356,693
2019-11-13 $0.56 $0.73 $0.56 $0.71 $7.07 908,731
2019-11-12 $0.59 $0.64 $0.55 $0.56 $5.60 838,781
2019-11-11 $0.51 $0.52 $0.48 $0.52 $5.15 185,997
2019-11-08 $0.52 $0.52 $0.50 $0.51 $5.10 131,123
2019-11-07 $0.51 $0.54 $0.50 $0.51 $5.14 251,238
2019-11-06 $0.55 $0.55 $0.47 $0.53 $5.30 535,451
2019-11-05 $0.56 $0.59 $0.55 $0.56 $5.55 364,054
2019-11-04 $0.56 $0.66 $0.55 $0.57 $5.67 1,671,723
2019-11-01 $0.91 $0.91 $0.88 $0.89 $8.95 62,502
2019-10-31 $0.88 $0.91 $0.88 $0.90 $9.03 59,883
2019-10-30 $0.88 $0.92 $0.87 $0.87 $8.72 65,408
2019-10-29 $0.92 $0.92 $0.84 $0.87 $8.70 129,298
2019-10-28 $0.92 $0.94 $0.91 $0.92 $9.23 72,517
2019-10-25 $0.91 $0.93 $0.91 $0.92 $9.18 66,871
2019-10-24 $0.94 $0.95 $0.91 $0.93 $9.31 68,856
2019-10-23 $0.94 $0.95 $0.92 $0.95 $9.50 94,993
2019-10-22 $0.95 $0.95 $0.92 $0.94 $9.39 63,844
2019-10-21 $0.95 $0.95 $0.92 $0.94 $9.40 115,415
2019-10-18 $0.95 $0.96 $0.89 $0.91 $9.10 118,603
2019-10-17 $0.93 $0.96 $0.87 $0.92 $9.21 149,081
2019-10-16 $0.83 $0.95 $0.82 $0.92 $9.15 286,298
2019-10-15 $0.83 $0.83 $0.82 $0.82 $8.18 48,314
2019-10-14 $0.82 $0.84 $0.81 $0.82 $8.24 39,976
2019-10-11 $0.84 $0.84 $0.82 $0.83 $8.29 34,832
2019-10-10 $0.79 $0.84 $0.79 $0.82 $8.23 54,038
2019-10-09 $0.81 $0.83 $0.77 $0.81 $8.11 71,455
2019-10-08 $0.83 $0.84 $0.81 $0.81 $8.06 62,962
2019-10-07 $0.83 $0.86 $0.83 $0.83 $8.34 61,344
2019-10-04 $0.86 $0.88 $0.83 $0.84 $8.35 69,851
2019-10-03 $0.84 $0.86 $0.82 $0.86 $8.59 55,519
2019-10-02 $0.84 $0.85 $0.83 $0.83 $8.30 44,065
2019-10-01 $0.87 $0.87 $0.83 $0.83 $8.30 86,370
2019-09-30 $0.88 $0.88 $0.83 $0.84 $8.45 108,826
2019-09-27 $0.85 $0.88 $0.81 $0.86 $8.63 175,760
2019-09-26 $0.91 $0.92 $0.82 $0.87 $8.69 193,993
2019-09-25 $0.97 $0.97 $0.90 $0.91 $9.10 195,372
2019-09-24 $0.99 $1.00 $0.93 $0.95 $9.55 157,646
2019-09-23 $1.04 $1.05 $0.99 $0.99 $9.90 306,807
2019-09-20 $0.96 $1.01 $0.95 $0.98 $9.76 171,442
2019-09-19 $1.00 $1.01 $0.95 $0.96 $9.58 95,193
2019-09-18 $1.08 $1.08 $0.99 $0.99 $9.90 346,191
2019-09-17 $1.00 $1.12 $1.00 $1.05 $10.50 747,506
2019-09-16 $0.95 $1.01 $0.92 $0.99 $9.91 604,582
2019-09-13 $0.91 $0.97 $0.85 $0.94 $9.37 337,811
2019-09-12 $0.97 $0.98 $0.89 $0.92 $9.19 405,454
2019-09-11 $0.95 $1.04 $0.92 $0.98 $9.80 993,054
2019-09-10 $0.90 $1.08 $0.87 $0.92 $9.25 3,620,945
2019-09-09 $0.68 $0.72 $0.67 $0.71 $7.07 120,515
2019-09-06 $0.68 $0.69 $0.66 $0.68 $6.75 65,384
2019-09-05 $0.67 $0.69 $0.66 $0.68 $6.79 55,986
2019-09-04 $0.67 $0.69 $0.66 $0.67 $6.66 51,183
2019-09-03 $0.69 $0.69 $0.67 $0.68 $6.77 53,266
2019-08-30 $0.70 $0.72 $0.69 $0.69 $6.86 55,222
2019-08-29 $0.69 $0.72 $0.69 $0.70 $6.99 94,948
2019-08-28 $0.69 $0.71 $0.68 $0.69 $6.90 64,408
2019-08-27 $0.67 $0.73 $0.67 $0.70 $6.98 190,414
2019-08-26 $0.68 $0.69 $0.67 $0.67 $6.72 48,171
2019-08-23 $0.68 $0.68 $0.66 $0.66 $6.62 73,469
2019-08-22 $0.70 $0.71 $0.68 $0.69 $6.88 52,482
2019-08-21 $0.68 $0.72 $0.68 $0.69 $6.95 188,727
2019-08-20 $0.68 $0.70 $0.67 $0.68 $6.78 92,278
2019-08-19 $0.68 $0.70 $0.66 $0.68 $6.75 164,541
2019-08-16 $0.66 $0.68 $0.65 $0.67 $6.67 104,908
2019-08-15 $0.65 $0.67 $0.65 $0.67 $6.65 108,429
2019-08-14 $0.66 $0.68 $0.64 $0.66 $6.62 138,114
2019-08-13 $0.64 $0.68 $0.63 $0.66 $6.60 154,638
2019-08-12 $0.65 $0.67 $0.63 $0.65 $6.50 103,391
2019-08-09 $0.68 $0.69 $0.63 $0.65 $6.49 175,525
2019-08-08 $0.67 $0.69 $0.64 $0.67 $6.74 140,616
2019-08-07 $0.67 $0.69 $0.65 $0.66 $6.61 108,588
2019-08-06 $0.70 $0.70 $0.65 $0.66 $6.62 109,815
2019-08-05 $0.66 $0.72 $0.65 $0.67 $6.68 154,954
2019-08-02 $0.69 $0.70 $0.66 $0.69 $6.90 213,814
2019-08-01 $0.67 $0.78 $0.66 $0.71 $7.09 1,628,878
2019-07-31 $0.62 $0.65 $0.62 $0.62 $6.21 103,714
2019-07-30 $0.62 $0.63 $0.58 $0.63 $6.27 179,878
2019-07-29 $0.64 $0.64 $0.59 $0.62 $6.18 183,097
2019-07-26 $0.67 $0.67 $0.63 $0.64 $6.39 225,628
2019-07-25 $0.70 $0.70 $0.66 $0.67 $6.65 173,049
2019-07-24 $0.68 $0.70 $0.67 $0.69 $6.90 129,062
2019-07-23 $0.69 $0.69 $0.66 $0.68 $6.79 284,049
2019-07-22 $0.70 $0.71 $0.68 $0.69 $6.89 332,024
2019-07-19 $0.75 $0.75 $0.71 $0.71 $7.10 196,949
2019-07-18 $0.79 $0.79 $0.72 $0.72 $7.21 234,284
2019-07-17 $0.75 $0.82 $0.74 $0.76 $7.61 586,241
2019-07-16 $0.73 $0.74 $0.71 $0.74 $7.40 171,999
2019-07-15 $0.70 $0.75 $0.69 $0.73 $7.30 342,721
2019-07-12 $0.72 $0.73 $0.69 $0.70 $7.00 170,571
2019-07-11 $0.72 $0.73 $0.71 $0.72 $7.15 105,473
2019-07-10 $0.73 $0.74 $0.71 $0.72 $7.17 143,234
2019-07-09 $0.71 $0.75 $0.69 $0.73 $7.25 370,628
2019-07-08 $0.69 $0.74 $0.68 $0.70 $7.03 415,149
2019-07-05 $0.68 $0.69 $0.67 $0.68 $6.82 173,736
2019-07-03 $0.69 $0.70 $0.67 $0.69 $6.87 125,001
2019-07-02 $0.69 $0.70 $0.68 $0.69 $6.87 93,631
2019-07-01 $0.69 $0.70 $0.66 $0.70 $6.96 276,279
2019-06-28 $0.70 $0.70 $0.66 $0.67 $6.73 1,436,777
2019-06-27 $0.69 $0.73 $0.68 $0.70 $6.97 207,128
2019-06-26 $0.71 $0.71 $0.69 $0.69 $6.91 265,168
2019-06-25 $0.73 $0.73 $0.70 $0.71 $7.08 176,095
2019-06-24 $0.75 $0.76 $0.70 $0.74 $7.36 288,606
2019-06-21 $0.74 $0.80 $0.72 $0.76 $7.65 469,501
2019-06-20 $0.73 $0.75 $0.69 $0.75 $7.54 300,847
2019-06-19 $0.70 $0.73 $0.70 $0.72 $7.23 57,534
2019-06-18 $0.72 $0.73 $0.70 $0.72 $7.21 98,448
2019-06-17 $0.70 $0.73 $0.69 $0.72 $7.24 151,581
2019-06-14 $0.72 $0.74 $0.70 $0.70 $7.00 145,129
2019-06-13 $0.75 $0.76 $0.70 $0.71 $7.11 165,275
2019-06-12 $0.69 $0.77 $0.68 $0.76 $7.59 282,500
2019-06-11 $0.73 $0.74 $0.68 $0.69 $6.94 148,629
2019-06-10 $0.74 $0.75 $0.70 $0.72 $7.19 133,267
2019-06-07 $0.70 $0.75 $0.69 $0.72 $7.21 189,340
2019-06-06 $0.72 $0.73 $0.68 $0.70 $7.01 313,674
2019-06-05 $0.80 $0.82 $0.71 $0.76 $7.61 245,812
2019-06-04 $0.84 $0.85 $0.78 $0.82 $8.19 202,301
2019-06-03 $0.92 $0.92 $0.77 $0.85 $8.50 592,357
2019-05-31 $0.66 $0.90 $0.65 $0.86 $8.56 1,252,960
2019-05-30 $0.68 $0.68 $0.64 $0.66 $6.61 146,126
2019-05-29 $0.69 $0.69 $0.65 $0.67 $6.74 116,491
2019-05-28 $0.70 $0.72 $0.66 $0.68 $6.84 190,779
2019-05-24 $0.70 $0.73 $0.67 $0.70 $7.00 150,262
2019-05-23 $0.68 $0.70 $0.67 $0.69 $6.95 123,032
2019-05-22 $0.69 $0.69 $0.67 $0.68 $6.82 104,982
2019-05-21 $0.71 $0.72 $0.67 $0.70 $7.00 141,332
2019-05-20 $0.72 $0.73 $0.67 $0.70 $7.05 242,171
2019-05-17 $0.74 $0.75 $0.70 $0.71 $7.10 204,293
2019-05-16 $0.81 $0.81 $0.71 $0.75 $7.50 465,808
2019-05-15 $0.84 $0.85 $0.79 $0.80 $7.98 228,419
2019-05-14 $0.82 $0.85 $0.79 $0.83 $8.29 199,241
2019-05-13 $0.87 $0.87 $0.79 $0.82 $8.17 450,877
2019-05-10 $0.90 $0.91 $0.88 $0.89 $8.92 201,917
2019-05-09 $0.93 $0.95 $0.90 $0.90 $9.00 151,712
2019-05-08 $0.95 $0.96 $0.91 $0.91 $9.10 113,577
2019-05-07 $0.98 $0.99 $0.92 $0.94 $9.35 162,524
2019-05-06 $0.92 $0.99 $0.91 $0.98 $9.75 193,317
2019-05-03 $0.90 $0.95 $0.90 $0.94 $9.38 119,164
2019-05-02 $0.92 $0.93 $0.90 $0.90 $9.02 122,207
2019-05-01 $0.94 $0.94 $0.90 $0.91 $9.10 143,792
2019-04-30 $0.95 $0.96 $0.90 $0.92 $9.23 133,654
2019-04-29 $0.91 $0.96 $0.90 $0.95 $9.52 251,971
2019-04-26 $0.90 $0.90 $0.87 $0.90 $9.00 211,729
2019-04-25 $0.92 $0.92 $0.88 $0.90 $9.00 225,154
2019-04-24 $0.94 $0.94 $0.90 $0.92 $9.20 242,991
2019-04-23 $0.93 $0.97 $0.90 $0.92 $9.23 424,717
2019-04-22 $0.98 $0.99 $0.89 $0.94 $9.43 487,493
2019-04-18 $1.05 $1.11 $1.00 $1.01 $10.10 436,963
2019-04-17 $0.99 $1.12 $0.98 $1.10 $11.00 837,692
2019-04-16 $1.00 $1.01 $0.98 $0.98 $9.80 331,432
2019-04-15 $1.02 $1.03 $1.00 $1.00 $10.00 294,850
2019-04-12 $1.00 $1.04 $0.99 $1.02 $10.20 479,597
2019-04-11 $1.00 $1.02 $0.97 $1.00 $9.95 427,098
2019-04-10 $1.00 $1.03 $0.90 $1.01 $10.10 932,358
2019-04-09 $1.15 $1.15 $1.00 $1.03 $10.30 1,249,370
2019-04-08 $1.08 $1.23 $1.07 $1.10 $11.00 1,499,394
2019-04-05 $0.97 $1.14 $0.94 $1.08 $10.80 1,863,162
2019-04-04 $0.94 $1.00 $0.91 $0.93 $9.30 2,807,810
2019-04-03 $1.35 $1.57 $1.23 $1.31 $13.10 3,461,330
2019-04-02 $1.25 $1.85 $1.16 $1.58 $15.80 7,300,837
2019-04-01 $0.80 $1.15 $0.77 $1.11 $11.10 3,465,468
2019-03-29 $0.70 $0.88 $0.70 $0.82 $8.20 1,554,616
2019-03-28 $0.76 $0.77 $0.66 $0.69 $6.94 1,743,002
2019-03-27 $0.64 $1.02 $0.61 $0.83 $8.30 3,345,585
2019-03-26 $0.58 $0.59 $0.57 $0.57 $5.72 87,165
2019-03-25 $0.61 $0.61 $0.55 $0.57 $5.73 147,569
2019-03-22 $0.62 $0.62 $0.57 $0.58 $5.80 207,431
2019-03-21 $0.62 $0.63 $0.61 $0.62 $6.21 140,619
2019-03-20 $0.61 $0.63 $0.60 $0.62 $6.17 144,468
2019-03-19 $0.62 $0.63 $0.60 $0.61 $6.10 245,227
2019-03-18 $0.60 $0.62 $0.57 $0.61 $6.10 174,591
2019-03-15 $0.61 $0.64 $0.59 $0.59 $5.90 350,578
2019-03-14 $0.58 $0.61 $0.57 $0.60 $5.96 221,102
2019-03-13 $0.57 $0.58 $0.55 $0.58 $5.75 191,214
2019-03-12 $0.56 $0.58 $0.56 $0.56 $5.63 167,230
2019-03-11 $0.52 $0.56 $0.52 $0.56 $5.59 227,717
2019-03-08 $0.50 $0.52 $0.50 $0.51 $5.15 234,129
2019-03-07 $0.53 $0.53 $0.49 $0.51 $5.11 364,391
2019-03-06 $0.55 $0.56 $0.53 $0.53 $5.30 159,925
2019-03-05 $0.57 $0.57 $0.54 $0.55 $5.46 152,075
2019-03-04 $0.57 $0.59 $0.55 $0.56 $5.61 295,133
2019-03-01 $0.54 $0.58 $0.51 $0.57 $5.69 340,949
2019-02-28 $0.60 $0.60 $0.50 $0.54 $5.40 822,443
2019-02-27 $0.64 $0.65 $0.61 $0.61 $6.12 339,298
2019-02-26 $0.65 $0.68 $0.63 $0.64 $6.42 362,692
2019-02-25 $0.63 $0.67 $0.63 $0.66 $6.61 592,414
2019-02-22 $0.64 $0.64 $0.61 $0.63 $6.25 362,739
2019-02-21 $0.65 $0.66 $0.62 $0.63 $6.29 592,024
2019-02-20 $0.68 $0.69 $0.61 $0.62 $6.20 760,169
2019-02-19 $0.64 $0.76 $0.64 $0.68 $6.85 1,984,876
2019-02-15 $0.61 $0.63 $0.59 $0.62 $6.18 581,719
2019-02-14 $0.59 $0.62 $0.58 $0.61 $6.06 578,405
2019-02-13 $0.60 $0.62 $0.58 $0.59 $5.90 619,176
2019-02-12 $0.60 $0.62 $0.57 $0.60 $6.00 926,080
2019-02-11 $0.59 $0.59 $0.57 $0.59 $5.86 273,871
2019-02-08 $0.60 $0.60 $0.58 $0.59 $5.90 213,747
2019-02-07 $0.64 $0.65 $0.57 $0.59 $5.90 516,258
2019-02-06 $0.60 $0.63 $0.59 $0.62 $6.22 361,997
2019-02-05 $0.63 $0.64 $0.58 $0.59 $5.95 568,784
2019-02-04 $0.60 $0.65 $0.57 $0.63 $6.31 727,736
2019-02-01 $0.70 $0.74 $0.56 $0.60 $6.00 1,555,480
2019-01-31 $1.07 $1.10 $0.67 $0.70 $6.99 2,954,108
2019-01-30 $1.74 $1.80 $1.72 $1.77 $17.70 67,198
2019-01-29 $1.77 $1.80 $1.72 $1.73 $17.30 43,441
2019-01-28 $1.78 $1.85 $1.72 $1.76 $17.60 76,505
2019-01-25 $1.74 $1.83 $1.71 $1.81 $18.10 91,341
2019-01-24 $1.77 $1.81 $1.70 $1.73 $17.30 101,639
2019-01-23 $1.84 $1.86 $1.70 $1.77 $17.70 115,575
2019-01-22 $1.91 $1.98 $1.80 $1.82 $18.20 142,130
2019-01-18 $1.92 $1.97 $1.89 $1.94 $19.40 81,623
2019-01-17 $1.96 $2.00 $1.92 $1.96 $19.60 62,803
2019-01-16 $1.98 $2.03 $1.94 $1.98 $19.80 56,594
2019-01-15 $1.85 $2.03 $1.85 $1.99 $19.90 106,345
2019-01-14 $1.99 $2.00 $1.85 $1.87 $18.70 98,991
2019-01-11 $2.05 $2.07 $1.96 $1.97 $19.70 113,380
2019-01-10 $2.11 $2.11 $1.97 $2.06 $20.60 120,093
2019-01-09 $2.07 $2.14 $2.05 $2.12 $21.20 103,889
2019-01-08 $2.09 $2.11 $2.01 $2.07 $20.70 139,710
2019-01-07 $1.96 $2.13 $1.94 $2.07 $20.70 178,858
2019-01-04 $1.91 $1.99 $1.85 $1.93 $19.30 147,647
2019-01-03 $1.83 $1.87 $1.76 $1.81 $18.10 82,623
2019-01-02 $1.63 $1.88 $1.58 $1.83 $18.30 195,929
2018-12-31 $1.67 $1.68 $1.54 $1.60 $16.00 188,113
2018-12-28 $1.62 $1.69 $1.60 $1.63 $16.30 130,551
2018-12-27 $1.68 $1.72 $1.55 $1.62 $16.20 151,606
2018-12-26 $1.63 $1.73 $1.58 $1.67 $16.70 204,682
2018-12-24 $1.50 $1.64 $1.40 $1.62 $16.20 167,138
2018-12-21 $1.64 $1.64 $1.44 $1.49 $14.90 278,630
2018-12-20 $1.72 $1.75 $1.58 $1.64 $16.40 242,234
2018-12-19 $1.70 $1.83 $1.70 $1.72 $17.20 128,885
2018-12-18 $1.91 $1.94 $1.70 $1.74 $17.40 222,140
2018-12-17 $1.95 $2.02 $1.86 $1.91 $19.10 161,280
2018-12-14 $1.98 $2.03 $1.95 $1.95 $19.50 125,618
2018-12-13 $2.08 $2.10 $1.97 $1.99 $19.90 123,030
2018-12-12 $2.06 $2.10 $1.98 $2.06 $20.60 158,725
2018-12-11 $2.05 $2.06 $1.96 $2.03 $20.30 105,798
2018-12-10 $2.01 $2.04 $1.96 $2.03 $20.30 76,626
2018-12-07 $2.03 $2.07 $1.95 $2.02 $20.20 161,093
2018-12-06 $1.99 $2.05 $1.97 $2.03 $20.30 139,071
2018-12-04 $2.11 $2.13 $2.02 $2.02 $20.20 149,221
2018-12-03 $2.19 $2.19 $2.09 $2.11 $21.10 169,698
2018-11-30 $2.01 $2.09 $1.95 $2.07 $20.70 336,383
2018-11-29 $2.05 $2.10 $2.00 $2.01 $20.10 205,000
2018-11-28 $2.05 $2.16 $1.98 $2.07 $20.70 219,892
2018-11-27 $2.21 $2.21 $2.03 $2.06 $20.60 188,063
2018-11-26 $2.23 $2.25 $2.11 $2.21 $22.10 229,399
2018-11-23 $2.08 $2.19 $2.08 $2.19 $21.90 241,021
2018-11-21 $2.04 $2.08 $2.01 $2.06 $20.60 131,526
2018-11-20 $1.91 $2.08 $1.89 $2.00 $20.00 326,472
2018-11-19 $1.86 $1.92 $1.84 $1.88 $18.80 257,222
2018-11-16 $1.83 $1.92 $1.77 $1.89 $18.90 180,326
2018-11-15 $1.86 $1.89 $1.83 $1.85 $18.50 236,067
2018-11-14 $1.87 $1.92 $1.80 $1.91 $19.10 176,244
2018-11-13 $1.82 $1.86 $1.49 $1.86 $18.60 472,953
2018-11-12 $1.88 $1.88 $1.78 $1.80 $18.00 160,322
2018-11-09 $1.95 $2.06 $1.78 $1.86 $18.60 490,626
2018-11-08 $2.03 $2.04 $1.95 $2.00 $20.00 490,500
2018-11-07 $2.12 $2.15 $1.96 $2.01 $20.10 562,762
2018-11-06 $2.47 $2.50 $2.02 $2.03 $20.30 1,616,163
2018-11-05 $2.80 $2.82 $2.51 $2.54 $25.40 656,076
2018-11-02 $2.60 $2.85 $2.58 $2.79 $27.90 351,401
2018-11-01 $2.46 $2.62 $2.40 $2.58 $25.80 196,757
2018-10-31 $2.44 $2.53 $2.31 $2.45 $24.50 241,881
2018-10-30 $2.50 $2.56 $2.41 $2.43 $24.30 257,665
2018-10-29 $2.39 $2.54 $2.29 $2.45 $24.50 394,522
2018-10-26 $2.16 $2.35 $2.16 $2.35 $23.50 190,967
2018-10-25 $2.17 $2.27 $2.15 $2.19 $21.90 170,948
2018-10-24 $2.32 $2.40 $2.16 $2.17 $21.70 292,562
2018-10-23 $2.20 $2.37 $2.11 $2.27 $22.70 478,885
2018-10-22 $2.47 $2.47 $2.10 $2.15 $21.50 642,451
2018-10-19 $2.53 $2.60 $2.46 $2.49 $24.90 219,159
2018-10-18 $2.67 $2.74 $2.46 $2.53 $25.30 252,357
2018-10-17 $2.74 $2.76 $2.64 $2.67 $26.70 158,822
2018-10-16 $2.63 $2.82 $2.54 $2.74 $27.40 279,663
2018-10-15 $2.70 $2.75 $2.50 $2.59 $25.90 302,277
2018-10-12 $2.64 $2.81 $2.56 $2.70 $27.00 321,546
2018-10-11 $2.72 $2.81 $2.59 $2.60 $26.00 206,717
2018-10-10 $2.86 $2.86 $2.65 $2.74 $27.40 256,041
2018-10-09 $2.87 $2.94 $2.81 $2.86 $28.60 113,813
2018-10-08 $2.99 $3.00 $2.80 $2.89 $28.90 194,323
2018-10-05 $2.96 $3.06 $2.88 $2.98 $29.80 146,197
2018-10-04 $2.87 $3.07 $2.83 $2.96 $29.60 246,168
2018-10-03 $3.00 $3.04 $2.83 $2.90 $29.00 198,626
2018-10-02 $3.00 $3.08 $2.91 $2.97 $29.70 181,761
2018-10-01 $3.43 $3.48 $2.80 $2.97 $29.70 712,430
2018-09-28 $3.48 $3.50 $3.29 $3.31 $33.10 302,728
2018-09-27 $3.41 $3.49 $3.27 $3.48 $34.80 265,566
2018-09-26 $3.18 $3.59 $3.15 $3.35 $33.50 702,016
2018-09-25 $2.85 $3.21 $2.83 $3.15 $31.50 635,606
2018-09-24 $2.86 $2.90 $2.80 $2.83 $28.30 140,723
2018-09-21 $2.88 $2.92 $2.76 $2.86 $28.60 237,554
2018-09-20 $2.89 $2.92 $2.84 $2.89 $28.90 172,806
2018-09-19 $2.87 $2.94 $2.83 $2.87 $28.70 123,683
2018-09-18 $2.91 $2.95 $2.84 $2.87 $28.70 145,649
2018-09-17 $2.75 $2.95 $2.74 $2.88 $28.80 313,206
2018-09-14 $2.73 $2.77 $2.62 $2.68 $26.80 106,000
2018-09-13 $2.85 $2.86 $2.68 $2.73 $27.30 140,543
2018-09-12 $2.86 $2.90 $2.67 $2.83 $28.30 149,805
2018-09-11 $2.96 $2.99 $2.84 $2.88 $28.80 162,230
2018-09-10 $2.90 $3.01 $2.87 $2.96 $29.60 193,581
2018-09-07 $2.82 $2.92 $2.82 $2.86 $28.60 97,553
2018-09-06 $2.80 $2.90 $2.69 $2.84 $28.40 158,489
2018-09-05 $2.99 $3.00 $2.76 $2.80 $28.00 234,744
2018-09-04 $3.01 $3.02 $2.88 $3.00 $30.00 214,715
2018-08-31 $2.91 $3.03 $2.91 $2.99 $29.90 239,767
2018-08-30 $2.90 $3.03 $2.82 $2.92 $29.20 317,315
2018-08-29 $2.76 $2.97 $2.75 $2.90 $29.00 288,937
2018-08-28 $2.67 $2.89 $2.65 $2.77 $27.70 273,411
2018-08-27 $2.65 $2.73 $2.61 $2.67 $26.70 222,296
2018-08-24 $2.52 $2.65 $2.48 $2.62 $26.20 238,115
2018-08-23 $2.45 $2.52 $2.38 $2.50 $25.00 208,208
2018-08-22 $2.36 $2.45 $2.33 $2.37 $23.70 142,846
2018-08-21 $2.27 $2.38 $2.26 $2.37 $23.70 178,518
2018-08-20 $2.40 $2.40 $2.25 $2.27 $22.70 101,134
2018-08-17 $2.29 $2.37 $2.15 $2.33 $23.30 450,224
2018-08-16 $2.30 $2.37 $2.23 $2.26 $22.60 237,831
2018-08-15 $2.32 $2.34 $2.14 $2.18 $21.80 163,228
2018-08-14 $2.42 $2.42 $2.29 $2.32 $23.20 159,683
2018-08-13 $2.28 $2.44 $2.25 $2.38 $23.80 218,179
2018-08-10 $2.24 $2.30 $2.21 $2.29 $22.90 141,254
2018-08-09 $2.23 $2.32 $2.19 $2.24 $22.40 115,843
2018-08-08 $2.06 $2.25 $2.05 $2.24 $22.35 163,437
2018-08-07 $2.05 $2.15 $2.03 $2.15 $21.50 108,278
2018-08-06 $2.11 $2.15 $2.02 $2.03 $20.30 233,509
2018-08-03 $2.08 $2.13 $2.07 $2.07 $20.70 91,878
2018-08-02 $2.07 $2.11 $2.02 $2.09 $20.90 116,647
2018-08-01 $2.13 $2.16 $2.08 $2.09 $20.90 83,609
2018-07-31 $2.10 $2.15 $2.02 $2.13 $21.30 150,425
2018-07-30 $2.25 $2.26 $2.06 $2.09 $20.90 163,827
2018-07-27 $2.30 $2.34 $2.20 $2.21 $22.10 140,297
2018-07-26 $2.29 $2.33 $2.24 $2.30 $23.00 127,921
2018-07-25 $2.38 $2.39 $2.25 $2.32 $23.20 188,073
2018-07-24 $2.39 $2.52 $2.32 $2.39 $23.90 299,472
2018-07-23 $2.24 $2.44 $2.18 $2.39 $23.90 511,136
2018-07-20 $2.17 $2.22 $2.08 $2.14 $21.40 308,456
2018-07-19 $2.10 $2.25 $1.99 $2.18 $21.80 827,812
2018-07-18 $2.25 $2.27 $1.86 $1.95 $19.50 1,021,001
2018-07-17 $2.34 $2.41 $2.15 $2.16 $21.60 956,111
2018-07-16 $2.90 $2.92 $2.81 $2.85 $28.50 209,696
2018-07-13 $2.90 $2.95 $2.85 $2.90 $29.00 217,882
2018-07-12 $2.83 $2.92 $2.79 $2.90 $29.00 224,968
2018-07-11 $2.87 $2.97 $2.76 $2.80 $28.00 299,957
2018-07-10 $2.80 $2.97 $2.63 $2.90 $29.00 533,830
2018-07-09 $2.47 $2.84 $2.43 $2.83 $28.30 847,744
2018-07-06 $2.35 $2.43 $2.35 $2.41 $24.10 379,171
2018-07-05 $2.31 $2.36 $2.30 $2.35 $23.50 114,885
2018-07-03 $2.25 $2.32 $2.16 $2.32 $23.20 106,398
2018-07-02 $2.24 $2.29 $2.19 $2.28 $22.80 99,982
2018-06-29 $2.25 $2.30 $2.19 $2.26 $22.60 179,495
2018-06-28 $2.15 $2.16 $1.93 $2.11 $21.10 203,815
2018-06-27 $2.21 $2.27 $2.15 $2.15 $21.50 192,057
2018-06-26 $2.27 $2.28 $2.21 $2.23 $22.30 184,342
2018-06-25 $2.40 $2.40 $2.22 $2.25 $22.50 217,531
2018-06-22 $2.28 $2.41 $2.22 $2.40 $24.00 1,345,768
2018-06-21 $2.40 $2.44 $2.18 $2.30 $23.00 296,790
2018-06-20 $2.32 $2.44 $2.31 $2.39 $23.90 239,298
2018-06-19 $2.28 $2.32 $2.27 $2.29 $22.90 152,127
2018-06-18 $2.22 $2.35 $2.21 $2.27 $22.70 227,394
2018-06-15 $2.17 $2.23 $2.17 $2.21 $22.10 227,047
2018-06-14 $2.20 $2.23 $2.15 $2.20 $22.00 97,121
2018-06-13 $2.20 $2.23 $2.17 $2.18 $21.80 92,342
2018-06-12 $2.23 $2.27 $2.20 $2.21 $22.10 134,485
2018-06-11 $2.27 $2.29 $2.20 $2.24 $22.40 173,859
2018-06-08 $2.20 $2.30 $2.20 $2.27 $22.70 97,997
2018-06-07 $2.27 $2.27 $2.20 $2.22 $22.20 70,176
2018-06-06 $2.21 $2.30 $2.20 $2.26 $22.60 112,428
2018-06-05 $2.22 $2.27 $2.17 $2.19 $21.90 115,645
2018-06-04 $2.24 $2.29 $2.16 $2.24 $22.40 112,212
2018-06-01 $2.23 $2.25 $2.19 $2.24 $22.40 67,978
2018-05-31 $2.27 $2.33 $2.19 $2.21 $22.10 85,775
2018-05-30 $2.20 $2.27 $2.15 $2.26 $22.60 109,909
2018-05-29 $2.20 $2.25 $2.15 $2.18 $21.80 152,855
2018-05-25 $2.28 $2.30 $2.19 $2.22 $22.20 88,093
2018-05-24 $2.35 $2.37 $2.24 $2.28 $22.80 138,346
2018-05-23 $2.35 $2.41 $2.24 $2.35 $23.50 158,724
2018-05-22 $2.24 $2.42 $2.23 $2.34 $23.40 307,838
2018-05-21 $2.20 $2.22 $2.13 $2.16 $21.60 104,040
2018-05-18 $2.12 $2.18 $2.12 $2.16 $21.60 80,155
2018-05-17 $2.20 $2.20 $2.09 $2.13 $21.30 125,813
2018-05-16 $2.18 $2.21 $2.16 $2.18 $21.80 79,503
2018-05-15 $2.23 $2.23 $2.16 $2.19 $21.90 65,003
2018-05-14 $2.16 $2.28 $2.16 $2.22 $22.20 90,133
2018-05-11 $2.22 $2.23 $2.14 $2.17 $21.70 103,674
2018-05-10 $2.33 $2.35 $2.17 $2.22 $22.20 139,334
2018-05-09 $2.27 $2.36 $2.24 $2.34 $23.35 151,531
2018-05-08 $2.28 $2.32 $2.05 $2.23 $22.25 408,932
2018-05-07 $2.47 $2.55 $2.45 $2.47 $24.70 91,474
2018-05-04 $2.35 $2.48 $2.29 $2.46 $24.60 104,990
2018-05-03 $2.41 $2.45 $2.31 $2.32 $23.20 86,818
2018-05-02 $2.40 $2.51 $2.38 $2.42 $24.20 88,495
2018-05-01 $2.38 $2.44 $2.32 $2.43 $24.30 135,292
2018-04-30 $2.54 $2.54 $2.37 $2.38 $23.80 164,020
2018-04-27 $2.59 $2.62 $2.51 $2.52 $25.20 90,652
2018-04-26 $2.60 $2.66 $2.59 $2.59 $25.90 93,034
2018-04-25 $2.58 $2.62 $2.53 $2.61 $26.10 86,579
2018-04-24 $2.57 $2.60 $2.50 $2.58 $25.80 114,478
2018-04-23 $2.59 $2.63 $2.51 $2.55 $25.50 107,062
2018-04-20 $2.65 $2.67 $2.56 $2.59 $25.90 131,905
2018-04-19 $2.76 $2.77 $2.59 $2.65 $26.50 152,672
2018-04-18 $2.79 $2.83 $2.72 $2.76 $27.60 148,213
2018-04-17 $2.81 $2.82 $2.74 $2.77 $27.70 119,200
2018-04-16 $2.83 $2.86 $2.70 $2.80 $28.00 173,984
2018-04-13 $2.82 $2.87 $2.67 $2.78 $27.80 168,094
2018-04-12 $2.64 $2.83 $2.64 $2.82 $28.20 243,654
2018-04-11 $2.62 $2.68 $2.55 $2.63 $26.30 274,140
2018-04-10 $2.54 $2.58 $2.38 $2.43 $24.30 287,564
2018-04-09 $2.34 $2.69 $2.32 $2.50 $25.00 401,393
2018-04-06 $2.27 $2.40 $1.91 $2.30 $23.00 937,687
2018-04-05 $2.63 $2.66 $2.30 $2.36 $23.60 344,485
2018-04-04 $2.60 $2.77 $2.60 $2.63 $26.30 134,646
2018-04-03 $2.84 $2.87 $2.58 $2.61 $26.10 283,909
2018-04-02 $2.90 $2.93 $2.78 $2.84 $28.40 163,112
2018-03-29 $2.84 $2.95 $2.84 $2.90 $29.00 120,069
2018-03-28 $2.90 $2.93 $2.77 $2.83 $28.30 152,728
2018-03-27 $2.98 $3.03 $2.90 $2.92 $29.20 148,173
2018-03-26 $3.00 $3.00 $2.87 $2.96 $29.60 113,561
2018-03-23 $2.95 $2.99 $2.90 $2.92 $29.20 116,897
2018-03-22 $2.99 $3.05 $2.92 $2.93 $29.30 107,115
2018-03-21 $2.92 $3.02 $2.90 $3.00 $30.00 216,039
2018-03-20 $2.92 $2.94 $2.87 $2.91 $29.10 110,547
2018-03-19 $2.89 $2.94 $2.76 $2.91 $29.10 304,256
2018-03-16 $2.71 $2.87 $2.53 $2.77 $27.70 600,377
2018-03-15 $2.84 $2.89 $2.71 $2.72 $27.20 226,781
2018-03-14 $2.92 $2.96 $2.83 $2.85 $28.50 130,448
2018-03-13 $3.01 $3.07 $2.82 $2.93 $29.30 208,385
2018-03-12 $3.00 $3.08 $2.93 $3.06 $30.60 130,104
2018-03-09 $2.98 $3.04 $2.93 $2.98 $29.80 95,814
2018-03-08 $2.91 $3.01 $2.89 $2.98 $29.80 145,960
2018-03-07 $2.77 $2.91 $2.76 $2.89 $28.90 117,547
2018-03-06 $2.84 $2.86 $2.79 $2.79 $27.90 103,090
2018-03-05 $2.84 $2.89 $2.79 $2.84 $28.40 96,771
2018-03-02 $2.84 $2.87 $2.78 $2.87 $28.70 78,954
2018-03-01 $2.85 $2.88 $2.77 $2.86 $28.60 95,878
2018-02-28 $2.86 $2.91 $2.83 $2.86 $28.60 98,303
2018-02-27 $2.92 $2.99 $2.85 $2.87 $28.70 94,137
2018-02-26 $2.90 $2.97 $2.85 $2.93 $29.30 94,757
2018-02-23 $2.88 $2.92 $2.80 $2.87 $28.70 144,908
2018-02-22 $2.93 $2.97 $2.85 $2.86 $28.60 109,441
2018-02-21 $2.90 $2.99 $2.88 $2.94 $29.40 131,209
2018-02-20 $3.00 $3.04 $2.88 $2.91 $29.10 136,869
2018-02-16 $2.98 $3.06 $2.92 $3.00 $30.00 214,257
2018-02-15 $3.15 $3.15 $2.96 $3.00 $30.00 200,428
2018-02-14 $2.96 $3.14 $2.95 $3.10 $31.00 208,413
2018-02-13 $2.95 $3.01 $2.92 $2.96 $29.60 92,551
2018-02-12 $3.19 $3.22 $2.92 $2.97 $29.70 318,687
2018-02-09 $3.06 $3.12 $2.90 $3.05 $30.50 189,934
2018-02-08 $3.05 $3.20 $3.01 $3.05 $30.50 220,155
2018-02-07 $3.08 $3.10 $3.00 $3.03 $30.30 100,930
2018-02-06 $2.92 $3.06 $2.86 $3.06 $30.60 168,695
2018-02-05 $2.98 $3.08 $2.93 $2.95 $29.50 182,674
2018-02-02 $3.08 $3.15 $2.98 $2.99 $29.90 200,079
2018-02-01 $3.25 $3.26 $3.03 $3.08 $30.80 219,003
2018-01-31 $3.02 $3.29 $3.00 $3.23 $32.30 392,874
2018-01-30 $3.00 $3.06 $2.96 $3.02 $30.20 78,793
2018-01-29 $3.00 $3.08 $3.00 $3.03 $30.30 95,487
2018-01-26 $3.02 $3.07 $2.97 $3.02 $30.20 80,262
2018-01-25 $2.97 $3.04 $2.93 $2.99 $29.90 83,360
2018-01-24 $3.06 $3.11 $2.94 $2.97 $29.70 137,100
2018-01-23 $3.00 $3.10 $2.92 $3.07 $30.70 203,961
2018-01-22 $2.96 $3.13 $2.92 $2.97 $29.70 261,691
2018-01-19 $2.80 $3.04 $2.77 $2.93 $29.30 303,738
2018-01-18 $2.83 $2.87 $2.75 $2.77 $27.70 96,852
2018-01-17 $2.87 $2.93 $2.80 $2.82 $28.20 137,281
2018-01-16 $3.20 $3.22 $2.82 $2.84 $28.40 423,504
2018-01-12 $2.78 $3.15 $2.77 $3.10 $31.00 361,303
2018-01-11 $2.81 $2.85 $2.73 $2.77 $27.70 94,354
2018-01-10 $2.80 $2.87 $2.77 $2.80 $28.00 88,786
2018-01-09 $2.75 $2.85 $2.73 $2.83 $28.30 88,988
2018-01-08 $2.80 $2.80 $2.71 $2.74 $27.40 98,490
2018-01-05 $2.86 $2.89 $2.77 $2.81 $28.10 121,164
2018-01-04 $2.87 $2.89 $2.78 $2.86 $28.60 77,580
2018-01-03 $2.76 $2.89 $2.68 $2.86 $28.60 158,025
2018-01-02 $2.81 $2.87 $2.69 $2.74 $27.40 210,437
2017-12-29 $2.90 $2.95 $2.75 $2.79 $27.90 206,106
2017-12-28 $2.94 $3.00 $2.86 $2.87 $28.70 137,868
2017-12-27 $3.02 $3.05 $2.91 $2.91 $29.10 106,646
2017-12-26 $3.00 $3.08 $2.94 $3.00 $30.00 221,044
2017-12-22 $2.97 $3.03 $2.92 $3.00 $30.00 239,842
2017-12-21 $2.91 $3.00 $2.89 $2.95 $29.50 66,848
2017-12-20 $2.95 $2.99 $2.90 $2.92 $29.20 64,055
2017-12-19 $2.96 $2.99 $2.85 $2.95 $29.50 100,334
2017-12-18 $2.95 $3.02 $2.94 $2.96 $29.60 82,587
2017-12-15 $2.90 $2.98 $2.84 $2.94 $29.40 126,874
2017-12-14 $2.94 $2.96 $2.84 $2.93 $29.30 132,588
2017-12-13 $2.96 $3.03 $2.89 $2.95 $29.50 108,939
2017-12-12 $3.02 $3.05 $2.93 $2.97 $29.70 97,556
2017-12-11 $2.96 $3.09 $2.88 $3.00 $30.00 176,657
2017-12-08 $2.94 $3.02 $2.89 $2.94 $29.40 165,907
2017-12-07 $2.66 $2.94 $2.61 $2.93 $29.30 181,325
2017-12-06 $2.71 $2.78 $2.56 $2.64 $26.40 172,183
2017-12-05 $2.82 $2.85 $2.66 $2.70 $27.00 182,831
2017-12-04 $2.98 $3.02 $2.80 $2.83 $28.30 143,183
2017-12-01 $2.93 $3.02 $2.82 $2.95 $29.50 181,474
2017-11-30 $3.01 $3.01 $2.91 $2.94 $29.40 145,771
2017-11-29 $3.00 $3.02 $2.94 $2.99 $29.90 146,709
2017-11-28 $2.99 $3.05 $2.94 $3.00 $30.00 165,225
2017-11-27 $3.04 $3.06 $2.96 $2.99 $29.90 125,246
2017-11-24 $3.02 $3.06 $2.97 $3.04 $30.40 71,325
2017-11-22 $2.99 $3.07 $2.92 $3.00 $30.00 189,729
2017-11-21 $3.09 $3.13 $3.00 $3.00 $30.00 115,867
2017-11-20 $3.08 $3.19 $3.01 $3.09 $30.90 168,043
2017-11-17 $3.07 $3.15 $2.99 $3.11 $31.10 183,269
2017-11-16 $3.04 $3.09 $2.93 $3.06 $30.60 165,725
2017-11-15 $2.98 $3.08 $2.86 $3.01 $30.10 148,197
2017-11-14 $3.09 $3.11 $2.87 $2.97 $29.70 188,320
2017-11-13 $3.08 $3.14 $2.91 $3.09 $30.90 207,268
2017-11-10 $2.87 $3.03 $2.86 $3.02 $30.20 114,217
2017-11-09 $2.80 $2.93 $2.76 $2.92 $29.20 145,563
2017-11-08 $2.99 $3.00 $2.83 $2.85 $28.50 149,979
2017-11-07 $2.90 $3.15 $2.61 $2.99 $29.90 294,920
2017-11-06 $3.25 $3.33 $2.89 $2.94 $29.40 300,620
2017-11-03 $3.09 $3.23 $3.01 $3.21 $32.10 296,665
2017-11-02 $2.96 $3.09 $2.90 $3.06 $30.60 127,159
2017-11-01 $3.00 $3.07 $2.90 $2.94 $29.40 126,258
2017-10-31 $3.01 $3.05 $2.90 $2.97 $29.70 148,043
2017-10-30 $2.99 $3.15 $2.93 $3.01 $30.10 184,983
2017-10-27 $2.73 $3.01 $2.65 $2.98 $29.80 243,746
2017-10-26 $2.88 $2.88 $2.60 $2.72 $27.20 313,441
2017-10-25 $2.99 $3.04 $2.81 $2.85 $28.50 191,439
2017-10-24 $2.94 $3.08 $2.86 $2.98 $29.80 203,723
2017-10-23 $3.20 $3.20 $2.93 $2.96 $29.60 226,145
2017-10-20 $3.23 $3.24 $3.09 $3.18 $31.80 188,638
2017-10-19 $3.03 $3.20 $2.90 $3.17 $31.70 259,102
2017-10-18 $3.04 $3.13 $3.00 $3.07 $30.70 230,235
2017-10-17 $3.40 $3.40 $2.88 $3.05 $30.50 935,657
2017-10-16 $3.60 $3.64 $3.41 $3.44 $34.40 389,957
2017-10-13 $3.69 $3.69 $3.50 $3.60 $36.00 285,141
2017-10-12 $3.74 $3.75 $3.56 $3.68 $36.80 329,127
2017-10-11 $3.78 $3.87 $3.70 $3.78 $37.80 265,281
2017-10-10 $3.79 $3.84 $3.70 $3.77 $37.70 182,268
2017-10-09 $3.87 $3.87 $3.68 $3.81 $38.10 227,383
2017-10-06 $4.12 $4.15 $3.75 $3.84 $38.40 681,500
2017-10-05 $4.06 $4.08 $3.85 $3.95 $39.50 405,644
2017-10-04 $3.74 $4.15 $3.70 $3.94 $39.40 785,579
2017-10-03 $3.77 $3.78 $3.65 $3.73 $37.30 142,542
2017-10-02 $3.66 $3.85 $3.65 $3.75 $37.50 293,505
2017-09-29 $3.54 $3.71 $3.53 $3.65 $36.50 238,160
2017-09-28 $3.60 $3.64 $3.51 $3.56 $35.60 146,286
2017-09-27 $3.50 $3.71 $3.49 $3.63 $36.30 273,236
2017-09-26 $3.50 $3.57 $3.40 $3.51 $35.10 178,919
2017-09-25 $3.61 $3.63 $3.40 $3.56 $35.60 301,228
2017-09-22 $3.73 $3.75 $3.55 $3.60 $36.00 252,889
2017-09-21 $3.75 $3.83 $3.69 $3.72 $37.15 174,332
2017-09-20 $3.88 $3.98 $3.71 $3.77 $37.70 333,765
2017-09-19 $3.83 $3.95 $3.77 $3.84 $38.40 344,166
2017-09-18 $3.60 $3.80 $3.56 $3.77 $37.70 356,761
2017-09-15 $3.51 $3.67 $3.45 $3.55 $35.50 290,971
2017-09-14 $3.55 $3.55 $3.40 $3.50 $35.00 273,771
2017-09-13 $3.51 $3.62 $3.48 $3.49 $34.90 302,594
2017-09-12 $3.77 $3.77 $3.40 $3.50 $35.00 458,617
2017-09-11 $3.84 $3.85 $3.61 $3.72 $37.20 378,021
2017-09-08 $4.05 $4.11 $3.72 $3.80 $38.00 1,134,894
2017-09-07 $3.46 $4.04 $3.38 $3.99 $39.90 2,145,580
2017-09-06 $3.28 $3.50 $3.26 $3.42 $34.20 417,695
2017-09-05 $3.32 $3.40 $3.26 $3.32 $33.20 289,474
2017-09-01 $3.40 $3.47 $3.26 $3.38 $33.80 484,202
2017-08-31 $3.42 $3.48 $3.33 $3.40 $34.00 350,567
2017-08-30 $3.34 $3.48 $3.10 $3.40 $34.00 888,777
2017-08-29 $3.60 $3.77 $3.11 $3.37 $33.70 1,574,762
2017-08-28 $4.18 $4.24 $3.36 $3.84 $38.40 3,147,147
2017-08-25 $3.54 $4.00 $3.46 $3.80 $38.00 985,312
2017-08-24 $3.59 $3.60 $3.41 $3.50 $35.00 398,112
2017-08-23 $3.48 $3.69 $3.41 $3.51 $35.10 600,046
2017-08-22 $3.43 $3.60 $3.30 $3.51 $35.10 946,164
2017-08-21 $3.09 $3.36 $3.08 $3.34 $33.40 682,813
2017-08-18 $3.04 $3.08 $2.95 $3.07 $30.70 263,048
2017-08-17 $3.07 $3.11 $2.94 $3.03 $30.30 327,216
2017-08-16 $3.08 $3.15 $3.02 $3.09 $30.90 301,100
2017-08-15 $3.26 $3.27 $3.03 $3.04 $30.40 426,483
2017-08-14 $2.96 $3.30 $2.92 $3.10 $31.00 888,630
2017-08-11 $2.79 $2.93 $2.71 $2.91 $29.10 307,341
2017-08-10 $2.89 $2.90 $2.72 $2.79 $27.90 260,963
2017-08-09 $2.63 $2.89 $2.53 $2.85 $28.50 341,080
2017-08-08 $2.74 $2.85 $2.67 $2.75 $27.50 349,437
2017-08-07 $2.50 $2.67 $2.48 $2.67 $26.70 257,209
2017-08-04 $2.36 $2.58 $2.33 $2.53 $25.30 191,376
2017-08-03 $2.40 $2.45 $2.32 $2.39 $23.90 105,046
2017-08-02 $2.50 $2.53 $2.36 $2.40 $24.00 255,666
2017-08-01 $2.56 $2.60 $2.49 $2.52 $25.20 204,083
2017-07-31 $2.56 $2.64 $2.49 $2.55 $25.50 218,812
2017-07-28 $2.54 $2.58 $2.47 $2.50 $25.00 197,016
2017-07-27 $2.48 $2.62 $2.45 $2.53 $25.30 310,363
2017-07-26 $2.48 $2.52 $2.41 $2.45 $24.50 183,923
2017-07-25 $2.59 $2.60 $2.45 $2.50 $25.00 250,079
2017-07-24 $2.50 $2.63 $2.50 $2.57 $25.70 175,449
2017-07-21 $2.50 $2.55 $2.39 $2.48 $24.80 171,407
2017-07-20 $2.70 $2.78 $2.50 $2.52 $25.20 460,822
2017-07-19 $2.30 $2.69 $2.30 $2.63 $26.30 743,189
2017-07-18 $2.50 $2.51 $2.29 $2.34 $23.40 619,366
2017-07-17 $2.62 $2.65 $2.42 $2.50 $25.00 632,509
2017-07-14 $2.90 $2.90 $2.56 $2.66 $26.60 664,306
2017-07-13 $2.92 $2.97 $2.80 $2.85 $28.50 350,416
2017-07-12 $2.83 $3.08 $2.70 $2.89 $28.90 796,385
2017-07-11 $3.05 $3.09 $2.75 $2.94 $29.40 1,182,158
2017-07-10 $3.06 $3.19 $2.90 $3.15 $31.50 2,309,772
2017-07-07 $2.56 $2.88 $2.51 $2.79 $27.90 1,472,697
2017-07-06 $2.28 $2.55 $2.21 $2.43 $24.30 779,466
2017-07-05 $2.23 $2.30 $2.15 $2.27 $22.70 502,279
2017-07-03 $2.21 $2.27 $2.12 $2.22 $22.20 292,005
2017-06-30 $2.19 $2.30 $2.03 $2.22 $22.20 903,819
2017-06-29 $2.12 $2.19 $1.98 $2.14 $21.40 1,105,197
2017-06-28 $2.19 $2.42 $2.10 $2.27 $22.70 2,376,240
2017-06-27 $1.82 $2.22 $1.71 $2.09 $20.90 3,129,382
2017-06-26 $1.35 $2.11 $1.33 $1.95 $19.50 6,809,537
2017-06-23 $1.13 $1.38 $1.05 $1.25 $12.50 5,476,651
2017-06-22 $0.70 $0.74 $0.68 $0.73 $7.28 65,259
2017-06-21 $0.68 $0.70 $0.66 $0.70 $7.00 51,535
2017-06-20 $0.74 $0.78 $0.63 $0.66 $6.60 144,650
2017-06-19 $0.76 $0.79 $0.73 $0.74 $7.40 54,580
2017-06-16 $0.73 $0.78 $0.73 $0.76 $7.64 157,540
2017-06-15 $0.72 $0.73 $0.71 $0.73 $7.28 21,318
2017-06-14 $0.73 $0.75 $0.71 $0.72 $7.17 62,321
2017-06-13 $0.77 $0.77 $0.73 $0.73 $7.31 30,437
2017-06-12 $0.75 $0.77 $0.74 $0.75 $7.53 17,176
2017-06-09 $0.74 $0.76 $0.74 $0.75 $7.52 53,100
2017-06-08 $0.75 $0.77 $0.73 $0.76 $7.63 61,050
2017-06-07 $0.70 $0.75 $0.69 $0.74 $7.39 94,512
2017-06-06 $0.74 $0.76 $0.70 $0.70 $7.01 36,708
2017-06-05 $0.80 $0.80 $0.70 $0.75 $7.50 69,044
2017-06-02 $0.75 $0.81 $0.75 $0.80 $8.05 70,414
2017-06-01 $0.73 $0.76 $0.70 $0.74 $7.35 29,606
2017-05-31 $0.73 $0.74 $0.68 $0.71 $7.10 40,207
2017-05-30 $0.73 $0.76 $0.71 $0.72 $7.20 27,988
2017-05-26 $0.78 $0.79 $0.72 $0.75 $7.49 45,561
2017-05-25 $0.80 $0.83 $0.73 $0.79 $7.85 89,405
2017-05-24 $0.83 $0.89 $0.75 $0.80 $7.99 385,679
2017-05-23 $0.83 $0.83 $0.80 $0.83 $8.33 184,950
2017-05-22 $0.75 $0.81 $0.73 $0.81 $8.14 69,541
2017-05-19 $0.69 $0.78 $0.69 $0.73 $7.25 115,558
2017-05-18 $0.62 $0.69 $0.61 $0.68 $6.80 38,017
2017-05-17 $0.64 $0.64 $0.60 $0.62 $6.20 21,252
2017-05-16 $0.61 $0.64 $0.61 $0.63 $6.30 55,610
2017-05-15 $0.58 $0.61 $0.58 $0.61 $6.07 14,236
2017-05-12 $0.59 $0.60 $0.57 $0.57 $5.74 53,892
2017-05-11 $0.59 $0.61 $0.59 $0.60 $5.97 19,166
2017-05-10 $0.58 $0.61 $0.58 $0.61 $6.05 56,769
2017-05-09 $0.59 $0.60 $0.58 $0.58 $5.80 15,812
2017-05-08 $0.60 $0.60 $0.58 $0.58 $5.80 21,850
2017-05-05 $0.59 $0.59 $0.58 $0.58 $5.84 39,821
2017-05-04 $0.60 $0.60 $0.58 $0.59 $5.88 32,664
2017-05-03 $0.61 $0.62 $0.60 $0.61 $6.08 17,344
2017-05-02 $0.64 $0.64 $0.60 $0.61 $6.11 27,253
2017-05-01 $0.60 $0.61 $0.59 $0.60 $6.04 29,681
2017-04-28 $0.60 $0.61 $0.60 $0.60 $6.03 17,430
2017-04-27 $0.59 $0.62 $0.59 $0.60 $6.02 12,870
2017-04-26 $0.58 $0.60 $0.58 $0.60 $6.00 22,071
2017-04-25 $0.61 $0.62 $0.58 $0.59 $5.90 39,754
2017-04-24 $0.60 $0.61 $0.58 $0.60 $6.02 74,092
2017-04-21 $0.59 $0.62 $0.58 $0.58 $5.80 46,925
2017-04-20 $0.60 $0.62 $0.58 $0.59 $5.90 46,304
2017-04-19 $0.60 $0.60 $0.58 $0.58 $5.82 40,298
2017-04-18 $0.59 $0.59 $0.57 $0.58 $5.80 40,534
2017-04-17 $0.58 $0.60 $0.55 $0.60 $5.96 97,963
2017-04-13 $0.60 $0.60 $0.57 $0.57 $5.70 56,081
2017-04-12 $0.61 $0.61 $0.59 $0.60 $5.97 23,676
2017-04-11 $0.61 $0.62 $0.59 $0.60 $6.02 26,592
2017-04-10 $0.59 $0.62 $0.58 $0.61 $6.07 35,851
2017-04-07 $0.59 $0.60 $0.57 $0.59 $5.88 53,696
2017-04-06 $0.59 $0.62 $0.57 $0.58 $5.80 47,057
2017-04-05 $0.64 $0.64 $0.58 $0.59 $5.91 54,558
2017-04-04 $0.65 $0.65 $0.61 $0.62 $6.22 120,708
2017-04-03 $0.66 $0.68 $0.61 $0.63 $6.29 203,596
2017-03-31 $0.60 $0.61 $0.57 $0.59 $5.90 46,824
2017-03-30 $0.65 $0.65 $0.59 $0.60 $6.04 105,688
2017-03-29 $0.55 $0.63 $0.54 $0.62 $6.20 122,845
2017-03-28 $0.55 $0.58 $0.50 $0.57 $5.70 529,828
2017-03-27 $0.67 $0.68 $0.64 $0.65 $6.47 19,713
2017-03-24 $0.71 $0.71 $0.61 $0.67 $6.70 76,515
2017-03-23 $0.84 $0.84 $0.70 $0.71 $7.15 71,257
2017-03-22 $0.83 $0.87 $0.80 $0.84 $8.40 22,200
2017-03-21 $0.86 $0.87 $0.83 $0.84 $8.40 18,975
2017-03-20 $0.87 $0.88 $0.82 $0.85 $8.50 10,537
2017-03-17 $0.85 $0.88 $0.80 $0.88 $8.80 9,492
2017-03-16 $0.86 $0.88 $0.82 $0.84 $8.42 14,868
2017-03-15 $0.86 $0.88 $0.84 $0.86 $8.62 11,859
2017-03-14 $0.88 $0.88 $0.84 $0.88 $8.80 20,918
2017-03-13 $0.92 $0.92 $0.85 $0.89 $8.94 29,793
2017-03-10 $0.90 $0.94 $0.90 $0.90 $9.03 25,652
2017-03-09 $0.97 $0.98 $0.89 $0.90 $9.00 37,277
2017-03-08 $0.95 $0.97 $0.92 $0.95 $9.51 85,666
2017-03-07 $0.88 $0.95 $0.87 $0.92 $9.25 57,577
2017-03-06 $0.87 $0.89 $0.85 $0.87 $8.68 16,227
2017-03-03 $0.82 $0.87 $0.82 $0.85 $8.50 38,600
2017-03-02 $0.87 $0.88 $0.82 $0.85 $8.52 33,979
2017-03-01 $0.87 $0.95 $0.85 $0.86 $8.62 110,333
2017-02-28 $0.82 $0.88 $0.78 $0.84 $8.40 28,867
2017-02-27 $0.82 $0.82 $0.78 $0.82 $8.21 13,596
2017-02-24 $0.81 $0.83 $0.76 $0.79 $7.86 29,967
2017-02-23 $0.88 $0.88 $0.78 $0.81 $8.13 54,479
2017-02-22 $0.77 $0.79 $0.75 $0.77 $7.72 7,680
2017-02-21 $0.80 $0.80 $0.75 $0.76 $7.60 14,495
2017-02-17 $0.75 $0.80 $0.74 $0.78 $7.80 15,432
2017-02-16 $0.84 $0.84 $0.76 $0.79 $7.88 40,568
2017-02-15 $0.72 $0.85 $0.72 $0.84 $8.35 136,220
2017-02-14 $0.64 $0.74 $0.64 $0.73 $7.26 50,490
2017-02-13 $0.66 $0.66 $0.64 $0.64 $6.41 21,823
2017-02-10 $0.61 $0.66 $0.61 $0.64 $6.41 34,587
2017-02-09 $0.59 $0.61 $0.59 $0.60 $6.03 12,837
2017-02-08 $0.60 $0.62 $0.60 $0.60 $6.00 13,380
2017-02-07 $0.61 $0.63 $0.60 $0.60 $6.00 11,724
2017-02-06 $0.60 $0.63 $0.60 $0.61 $6.10 11,851
2017-02-03 $0.60 $0.61 $0.58 $0.59 $5.95 27,167
2017-02-02 $0.63 $0.63 $0.60 $0.60 $6.00 15,859
2017-02-01 $0.61 $0.64 $0.60 $0.63 $6.29 4,956
2017-01-31 $0.64 $0.64 $0.60 $0.62 $6.20 13,151
2017-01-30 $0.62 $0.63 $0.60 $0.61 $6.10 30,628
2017-01-27 $0.65 $0.66 $0.64 $0.65 $6.48 18,225
2017-01-26 $0.63 $0.66 $0.63 $0.66 $6.59 3,856
2017-01-25 $0.66 $0.66 $0.63 $0.64 $6.40 6,457
2017-01-24 $0.66 $0.67 $0.63 $0.65 $6.50 11,840
2017-01-23 $0.70 $0.70 $0.63 $0.65 $6.50 28,833
2017-01-20 $0.65 $0.68 $0.63 $0.68 $6.80 16,007
2017-01-19 $0.65 $0.69 $0.63 $0.67 $6.70 21,155
2017-01-18 $0.65 $0.65 $0.61 $0.65 $6.50 18,016
2017-01-17 $0.65 $0.66 $0.61 $0.65 $6.50 21,896
2017-01-13 $0.61 $0.66 $0.60 $0.62 $6.15 45,812
2017-01-12 $0.63 $0.64 $0.60 $0.62 $6.20 19,171
2017-01-11 $0.64 $0.68 $0.62 $0.64 $6.37 18,992
2017-01-10 $0.66 $0.70 $0.63 $0.63 $6.30 51,433
2017-01-09 $0.67 $0.68 $0.63 $0.66 $6.60 25,246
2017-01-06 $0.70 $0.73 $0.64 $0.65 $6.50 21,582
2017-01-05 $0.72 $0.75 $0.66 $0.68 $6.80 57,036
2017-01-04 $0.62 $0.73 $0.60 $0.71 $7.11 106,267
2017-01-03 $0.55 $0.61 $0.55 $0.60 $6.03 35,052
2016-12-30 $0.57 $0.57 $0.54 $0.54 $5.40 57,564
2016-12-29 $0.60 $0.61 $0.56 $0.57 $5.65 61,742
2016-12-28 $0.62 $0.64 $0.60 $0.61 $6.06 36,589
2016-12-27 $0.60 $0.65 $0.60 $0.61 $6.10 24,268
2016-12-23 $0.58 $0.62 $0.58 $0.60 $6.02 24,422
2016-12-22 $0.59 $0.61 $0.58 $0.58 $5.80 33,400
2016-12-21 $0.55 $0.60 $0.55 $0.58 $5.75 27,269
2016-12-20 $0.55 $0.58 $0.54 $0.55 $5.50 79,531
2016-12-19 $0.56 $0.58 $0.54 $0.54 $5.42 50,833
2016-12-16 $0.59 $0.60 $0.55 $0.57 $5.70 47,694
2016-12-15 $0.57 $0.61 $0.57 $0.59 $5.90 29,935
2016-12-14 $0.58 $0.60 $0.57 $0.60 $5.95 54,348
2016-12-13 $0.57 $0.61 $0.57 $0.58 $5.75 39,407
2016-12-12 $0.61 $0.63 $0.57 $0.58 $5.82 72,295
2016-12-09 $0.60 $0.65 $0.60 $0.63 $6.28 46,114
2016-12-08 $0.61 $0.63 $0.59 $0.61 $6.12 20,492
2016-12-07 $0.61 $0.63 $0.59 $0.62 $6.15 30,288
2016-12-06 $0.61 $0.63 $0.61 $0.61 $6.10 28,198
2016-12-05 $0.63 $0.64 $0.61 $0.61 $6.14 17,665
2016-12-02 $0.63 $0.64 $0.61 $0.62 $6.20 26,449
2016-12-01 $0.62 $0.64 $0.61 $0.61 $6.10 31,034
2016-11-30 $0.65 $0.65 $0.62 $0.62 $6.22 22,139
2016-11-29 $0.67 $0.67 $0.63 $0.65 $6.53 23,916
2016-11-28 $0.69 $0.69 $0.62 $0.63 $6.27 17,929
2016-11-25 $0.64 $0.66 $0.61 $0.63 $6.30 6,489
2016-11-23 $0.62 $0.65 $0.61 $0.64 $6.35 21,226
2016-11-22 $0.64 $0.66 $0.63 $0.63 $6.33 25,246
2016-11-21 $0.62 $0.66 $0.62 $0.64 $6.41 18,431
2016-11-18 $0.64 $0.66 $0.61 $0.63 $6.29 18,566
2016-11-17 $0.65 $0.67 $0.63 $0.66 $6.60 10,598
2016-11-16 $0.67 $0.69 $0.63 $0.67 $6.67 29,516
2016-11-15 $0.65 $0.70 $0.63 $0.65 $6.52 26,433
2016-11-14 $0.63 $0.70 $0.63 $0.66 $6.60 51,635
2016-11-11 $0.63 $0.64 $0.61 $0.63 $6.30 33,338
2016-11-10 $0.61 $0.65 $0.61 $0.62 $6.24 23,980
2016-11-09 $0.58 $0.62 $0.58 $0.61 $6.08 38,243
2016-11-08 $0.59 $0.61 $0.58 $0.61 $6.06 12,198
2016-11-07 $0.60 $0.65 $0.56 $0.57 $5.70 28,548
2016-11-04 $0.62 $0.65 $0.60 $0.61 $6.10 20,272
2016-11-03 $0.63 $0.65 $0.62 $0.62 $6.25 19,341
2016-11-02 $0.62 $0.63 $0.61 $0.62 $6.20 14,618
2016-11-01 $0.60 $0.65 $0.60 $0.62 $6.20 21,211
2016-10-31 $0.60 $0.65 $0.58 $0.61 $6.05 64,954
2016-10-28 $0.69 $0.70 $0.66 $0.66 $6.63 25,041
2016-10-27 $0.71 $0.73 $0.66 $0.69 $6.89 29,155
2016-10-26 $0.72 $0.76 $0.70 $0.71 $7.15 12,903
2016-10-25 $0.75 $0.80 $0.73 $0.73 $7.28 14,839
2016-10-24 $0.75 $0.75 $0.74 $0.75 $7.50 9,424
2016-10-21 $0.74 $0.75 $0.72 $0.73 $7.31 14,033
2016-10-20 $0.75 $0.75 $0.71 $0.74 $7.40 19,797
2016-10-19 $0.76 $0.77 $0.71 $0.74 $7.40 36,409
2016-10-18 $0.78 $0.81 $0.75 $0.75 $7.50 30,280
2016-10-17 $0.82 $0.83 $0.78 $0.79 $7.86 28,135
2016-10-14 $0.82 $0.84 $0.82 $0.83 $8.30 6,844
2016-10-13 $0.83 $0.84 $0.83 $0.83 $8.30 9,716
2016-10-12 $0.83 $0.84 $0.82 $0.83 $8.30 11,572
2016-10-11 $0.84 $0.86 $0.82 $0.84 $8.40 11,806
2016-10-10 $0.85 $0.89 $0.84 $0.84 $8.40 21,652
2016-10-07 $0.85 $0.87 $0.85 $0.86 $8.58 10,942
2016-10-06 $0.87 $0.87 $0.85 $0.86 $8.60 8,524
2016-10-05 $0.87 $0.88 $0.86 $0.87 $8.68 9,243
2016-10-04 $0.87 $0.88 $0.86 $0.86 $8.60 10,156
2016-10-03 $0.86 $0.89 $0.86 $0.87 $8.70 9,299
2016-09-30 $0.88 $0.89 $0.85 $0.89 $8.90 17,972
2016-09-29 $0.89 $0.90 $0.86 $0.89 $8.90 16,734
2016-09-28 $0.90 $0.90 $0.88 $0.88 $8.80 12,439
2016-09-27 $0.88 $0.91 $0.88 $0.90 $8.98 13,084
2016-09-26 $0.90 $0.90 $0.88 $0.89 $8.85 12,951
2016-09-23 $0.89 $0.90 $0.87 $0.90 $9.00 26,196
2016-09-22 $0.89 $0.89 $0.84 $0.88 $8.82 15,029
2016-09-21 $0.87 $0.89 $0.84 $0.87 $8.71 32,613
2016-09-20 $0.85 $0.87 $0.84 $0.87 $8.70 8,743
2016-09-19 $0.84 $0.87 $0.83 $0.85 $8.50 10,902
2016-09-16 $0.87 $0.89 $0.81 $0.83 $8.34 28,686
2016-09-15 $0.87 $0.87 $0.84 $0.87 $8.70 6,668
2016-09-14 $0.88 $0.89 $0.81 $0.84 $8.44 25,495
2016-09-13 $0.89 $0.89 $0.85 $0.86 $8.62 21,295
2016-09-12 $0.88 $0.89 $0.85 $0.89 $8.90 23,060
2016-09-09 $0.90 $0.90 $0.87 $0.88 $8.80 14,768
2016-09-08 $0.88 $0.90 $0.87 $0.90 $9.01 16,611
2016-09-07 $0.88 $0.92 $0.87 $0.88 $8.80 17,072
2016-09-06 $0.90 $0.95 $0.85 $0.87 $8.70 16,838
2016-09-02 $0.92 $0.95 $0.86 $0.90 $9.04 24,792
2016-09-01 $0.92 $0.97 $0.90 $0.91 $9.10 14,771
2016-08-31 $0.96 $0.97 $0.89 $0.93 $9.30 30,607
2016-08-30 $0.95 $0.97 $0.93 $0.95 $9.52 11,367
2016-08-29 $0.97 $0.97 $0.94 $0.97 $9.65 26,566
2016-08-26 $0.95 $0.99 $0.95 $0.97 $9.70 5,389
2016-08-25 $0.99 $1.00 $0.94 $0.97 $9.70 30,905
2016-08-24 $0.98 $1.00 $0.95 $0.99 $9.90 12,952
2016-08-23 $1.00 $1.00 $0.95 $1.00 $10.00 24,016
2016-08-22 $1.02 $1.02 $0.96 $1.01 $10.10 17,330
2016-08-19 $1.02 $1.03 $0.99 $1.01 $10.05 18,009
2016-08-18 $1.00 $1.02 $0.96 $1.01 $10.10 46,828
2016-08-17 $0.99 $1.00 $0.95 $0.98 $9.80 21,225
2016-08-16 $1.01 $1.01 $0.96 $0.98 $9.80 22,108
2016-08-15 $1.03 $1.04 $0.99 $1.00 $9.95 26,353
2016-08-12 $0.92 $1.01 $0.91 $0.99 $9.85 68,428
2016-08-11 $0.93 $0.95 $0.90 $0.92 $9.18 22,668
2016-08-10 $0.95 $0.96 $0.90 $0.92 $9.21 28,341
2016-08-09 $0.95 $1.00 $0.95 $0.96 $9.60 22,160
2016-08-08 $1.00 $1.01 $0.96 $1.00 $10.00 16,624
2016-08-05 $0.97 $1.00 $0.95 $0.99 $9.90 24,444
2016-08-04 $1.00 $1.00 $0.95 $0.96 $9.60 24,834
2016-08-03 $0.95 $1.00 $0.95 $0.99 $9.85 8,436
2016-08-02 $1.00 $1.01 $0.95 $0.97 $9.70 17,049
2016-08-01 $0.99 $1.02 $0.98 $0.99 $9.88 12,914
2016-07-29 $1.02 $1.03 $1.00 $1.00 $10.00 12,644
2016-07-28 $1.00 $1.03 $1.00 $1.01 $10.10 13,424
2016-07-27 $1.00 $1.02 $1.00 $1.00 $10.00 17,072
2016-07-26 $0.98 $1.02 $0.98 $1.00 $10.00 9,321
2016-07-25 $1.03 $1.09 $0.96 $0.99 $9.87 35,042
2016-07-22 $1.03 $1.05 $0.92 $1.02 $10.20 38,074
2016-07-21 $0.96 $1.05 $0.96 $1.05 $10.50 36,457
2016-07-20 $0.94 $0.98 $0.94 $0.95 $9.51 5,074
2016-07-19 $0.93 $0.96 $0.93 $0.96 $9.63 10,809
2016-07-18 $0.95 $0.95 $0.92 $0.93 $9.25 13,329
2016-07-15 $0.95 $0.97 $0.92 $0.94 $9.41 5,965
2016-07-14 $1.00 $1.02 $0.94 $0.95 $9.50 17,886
2016-07-13 $0.94 $0.99 $0.94 $0.96 $9.60 13,834
2016-07-12 $0.94 $0.96 $0.94 $0.95 $9.54 10,000
2016-07-11 $0.95 $0.96 $0.94 $0.95 $9.50 14,559
2016-07-08 $0.95 $0.98 $0.93 $0.95 $9.47 22,352
2016-07-07 $0.94 $0.94 $0.93 $0.93 $9.30 7,080
2016-07-06 $0.94 $0.94 $0.91 $0.94 $9.40 5,612
2016-07-05 $0.94 $0.95 $0.92 $0.93 $9.35 8,182
2016-07-01 $0.95 $0.95 $0.92 $0.94 $9.40 12,517
2016-06-30 $0.94 $0.98 $0.92 $0.96 $9.61 12,130
2016-06-29 $0.94 $0.95 $0.93 $0.94 $9.42 6,992
2016-06-28 $0.95 $0.96 $0.91 $0.94 $9.40 7,400
2016-06-27 $0.94 $0.97 $0.90 $0.92 $9.20 16,332
2016-06-24 $0.93 $0.98 $0.93 $0.95 $9.52 32,248
2016-06-23 $0.98 $1.00 $0.94 $0.98 $9.80 7,959
2016-06-22 $0.98 $1.00 $0.96 $0.99 $9.90 7,716
2016-06-21 $1.01 $1.02 $0.96 $0.98 $9.80 13,416
2016-06-20 $1.05 $1.06 $1.00 $1.01 $10.10 18,579
2016-06-17 $0.93 $1.03 $0.92 $1.02 $10.20 19,192
2016-06-16 $0.97 $0.97 $0.92 $0.94 $9.40 11,449
2016-06-15 $0.98 $0.98 $0.95 $0.97 $9.75 17,564
2016-06-14 $1.00 $1.00 $0.97 $0.97 $9.71 17,683
2016-06-13 $1.03 $1.06 $1.01 $1.02 $10.20 19,953
2016-06-10 $1.05 $1.06 $1.01 $1.03 $10.30 13,259
2016-06-09 $1.08 $1.08 $1.03 $1.06 $10.60 10,126
2016-06-08 $1.04 $1.08 $1.00 $1.07 $10.70 14,703
2016-06-07 $1.07 $1.08 $1.04 $1.05 $10.50 9,302
2016-06-06 $1.05 $1.09 $1.02 $1.08 $10.80 29,693
2016-06-03 $1.01 $1.07 $1.00 $1.04 $10.40 21,716
2016-06-02 $1.09 $1.11 $1.02 $1.04 $10.40 32,319
2016-06-01 $0.99 $1.15 $0.97 $1.09 $10.90 137,557
2016-05-31 $0.95 $0.96 $0.93 $0.96 $9.56 18,086
2016-05-27 $0.94 $0.94 $0.92 $0.94 $9.40 10,147
2016-05-26 $0.92 $0.92 $0.87 $0.92 $9.20 9,631
2016-05-25 $0.88 $0.92 $0.87 $0.92 $9.18 15,988
2016-05-24 $0.86 $0.90 $0.85 $0.88 $8.81 10,353
2016-05-23 $0.88 $0.89 $0.86 $0.88 $8.80 22,458
2016-05-20 $0.87 $0.89 $0.87 $0.88 $8.80 11,041
2016-05-19 $0.90 $0.92 $0.87 $0.87 $8.70 12,350
2016-05-18 $0.88 $0.92 $0.86 $0.88 $8.80 18,174
2016-05-17 $0.88 $0.89 $0.86 $0.86 $8.65 15,237
2016-05-16 $0.88 $0.88 $0.86 $0.88 $8.80 18,291
2016-05-13 $0.84 $0.90 $0.84 $0.89 $8.90 16,853
2016-05-12 $0.86 $0.87 $0.84 $0.84 $8.40 20,061
2016-05-11 $0.90 $0.91 $0.86 $0.87 $8.70 17,580
2016-05-10 $0.92 $0.92 $0.88 $0.90 $9.00 21,569
2016-05-09 $0.93 $0.94 $0.90 $0.91 $9.11 18,760
2016-05-06 $0.92 $0.95 $0.90 $0.92 $9.17 13,933
2016-05-05 $0.94 $0.95 $0.90 $0.92 $9.20 20,171
2016-05-04 $0.93 $0.94 $0.89 $0.89 $8.90 14,965
2016-05-03 $0.92 $0.95 $0.91 $0.93 $9.30 8,545
2016-05-02 $0.95 $0.96 $0.92 $0.92 $9.21 16,390
2016-04-29 $0.96 $0.98 $0.92 $0.93 $9.30 32,394
2016-04-28 $0.96 $0.99 $0.96 $0.97 $9.65 12,548
2016-04-27 $0.98 $1.01 $0.96 $0.97 $9.66 23,546
2016-04-26 $1.01 $1.01 $0.98 $0.99 $9.85 8,665
2016-04-25 $0.97 $1.01 $0.97 $0.99 $9.90 22,954
2016-04-22 $1.00 $1.02 $0.99 $1.00 $10.00 22,909
2016-04-21 $0.99 $1.02 $0.98 $1.01 $10.10 11,317
2016-04-20 $1.03 $1.03 $0.98 $1.00 $10.00 20,515
2016-04-19 $1.02 $1.03 $1.00 $1.02 $10.20 14,506
2016-04-18 $0.97 $1.02 $0.97 $1.01 $10.10 18,644
2016-04-15 $1.02 $1.04 $0.97 $0.97 $9.70 21,281
2016-04-14 $0.99 $1.05 $0.97 $1.03 $10.30 49,927
2016-04-13 $1.00 $1.00 $0.94 $0.97 $9.73 35,912
2016-04-12 $0.96 $1.00 $0.96 $0.98 $9.80 21,931
2016-04-11 $1.02 $1.05 $0.96 $0.96 $9.60 31,361
2016-04-08 $1.08 $1.09 $1.01 $1.03 $10.30 18,991
2016-04-07 $1.07 $1.10 $1.04 $1.06 $10.60 30,826
2016-04-06 $0.96 $1.08 $0.95 $1.04 $10.40 26,408
2016-04-05 $0.93 $1.03 $0.93 $0.97 $9.70 44,298
2016-04-04 $0.93 $0.98 $0.93 $0.95 $9.50 17,400
2016-04-01 $0.91 $0.97 $0.91 $0.95 $9.50 12,834
2016-03-31 $0.91 $0.95 $0.91 $0.92 $9.20 11,145
2016-03-30 $0.94 $0.97 $0.93 $0.94 $9.40 15,316
2016-03-29 $0.92 $0.97 $0.87 $0.91 $9.10 27,805
2016-03-28 $0.97 $0.97 $0.93 $0.93 $9.30 9,388
2016-03-24 $0.96 $0.96 $0.91 $0.95 $9.50 10,791
2016-03-23 $0.98 $1.00 $0.95 $0.95 $9.50 13,362
2016-03-22 $0.93 $0.99 $0.93 $0.98 $9.80 7,442
2016-03-21 $0.93 $1.00 $0.93 $0.94 $9.40 15,633
2016-03-18 $0.88 $0.94 $0.88 $0.93 $9.27 22,854
2016-03-17 $0.95 $0.97 $0.88 $0.90 $9.00 39,334
2016-03-16 $1.04 $1.05 $0.92 $0.95 $9.50 54,424
2016-03-15 $1.09 $1.14 $1.01 $1.05 $10.50 80,404
2016-03-14 $1.05 $1.23 $1.05 $1.19 $11.90 96,178
2016-03-11 $1.00 $1.05 $1.00 $1.05 $10.50 22,969
2016-03-10 $1.01 $1.05 $0.99 $1.00 $10.00 11,231
2016-03-09 $1.00 $1.03 $0.99 $1.00 $10.00 14,424
2016-03-08 $1.03 $1.03 $0.99 $0.99 $9.90 13,915
2016-03-07 $0.99 $1.03 $0.99 $1.02 $10.20 29,047
2016-03-04 $1.04 $1.04 $0.98 $1.00 $10.00 30,943
2016-03-03 $1.03 $1.05 $1.00 $1.02 $10.20 24,367
2016-03-02 $0.98 $1.02 $0.95 $1.02 $10.20 16,917
2016-03-01 $1.02 $1.02 $0.96 $0.99 $9.90 34,471
2016-02-29 $0.96 $0.99 $0.95 $0.98 $9.80 6,328
2016-02-26 $0.99 $1.00 $0.95 $0.95 $9.54 6,737
2016-02-25 $1.00 $1.00 $0.97 $1.00 $9.96 5,302
2016-02-24 $0.92 $0.99 $0.92 $0.98 $9.80 11,628
2016-02-23 $1.00 $1.00 $0.94 $0.94 $9.42 16,629
2016-02-22 $0.98 $1.00 $0.95 $1.00 $9.99 18,259
2016-02-19 $0.93 $0.97 $0.89 $0.96 $9.60 11,962
2016-02-18 $0.90 $0.96 $0.90 $0.94 $9.42 9,964
2016-02-17 $0.90 $0.95 $0.88 $0.95 $9.49 12,090
2016-02-16 $0.87 $0.93 $0.87 $0.92 $9.16 11,118
2016-02-12 $0.83 $0.90 $0.83 $0.88 $8.78 8,113
2016-02-11 $0.86 $0.90 $0.82 $0.84 $8.40 20,923
2016-02-10 $0.89 $0.94 $0.86 $0.87 $8.70 11,713
2016-02-09 $0.95 $0.99 $0.86 $0.88 $8.79 29,508
2016-02-08 $0.95 $0.96 $0.95 $0.95 $9.51 28,186
2016-02-05 $1.00 $1.00 $0.95 $0.95 $9.50 27,664
2016-02-04 $0.97 $1.00 $0.97 $1.00 $10.00 9,445
2016-02-03 $0.98 $1.00 $0.96 $0.97 $9.68 10,478
2016-02-02 $0.98 $1.01 $0.98 $0.99 $9.88 6,139
2016-02-01 $0.98 $1.01 $0.96 $0.99 $9.90 12,992
2016-01-29 $0.98 $1.02 $0.98 $1.01 $10.10 13,020
2016-01-28 $1.01 $1.01 $0.98 $0.98 $9.80 18,215
2016-01-27 $1.04 $1.06 $1.00 $1.02 $10.20 17,091
2016-01-26 $1.04 $1.04 $0.99 $1.02 $10.20 15,720
2016-01-25 $1.01 $1.05 $0.99 $1.02 $10.20 14,903
2016-01-22 $1.02 $1.03 $0.96 $1.01 $10.10 24,142
2016-01-21 $1.01 $1.05 $0.99 $1.01 $10.10 9,661
2016-01-20 $1.00 $1.01 $0.96 $1.01 $10.10 22,078
2016-01-19 $0.97 $1.01 $0.97 $1.01 $10.10 35,356
2016-01-15 $1.00 $1.02 $0.97 $0.99 $9.90 29,910
2016-01-14 $1.02 $1.03 $0.96 $1.01 $10.10 39,468
2016-01-13 $1.11 $1.11 $1.00 $1.00 $10.00 62,465
2016-01-12 $1.02 $1.07 $1.00 $1.05 $10.50 45,770
2016-01-11 $1.10 $1.15 $0.96 $1.00 $9.98 65,903
2016-01-08 $1.07 $1.11 $1.05 $1.06 $10.60 34,246
2016-01-07 $1.10 $1.12 $1.04 $1.08 $10.80 50,787
2016-01-06 $1.18 $1.18 $1.10 $1.13 $11.30 56,213
2016-01-05 $1.27 $1.27 $1.16 $1.17 $11.70 56,143
2016-01-04 $1.25 $1.26 $1.18 $1.26 $12.60 60,926
2015-12-31 $1.27 $1.27 $1.25 $1.26 $12.60 33,024
2015-12-30 $1.28 $1.29 $1.24 $1.29 $12.90 47,845
2015-12-29 $1.30 $1.31 $1.24 $1.26 $12.60 69,562
2015-12-28 $1.25 $1.27 $1.21 $1.23 $12.30 36,944
2015-12-24 $1.27 $1.30 $1.25 $1.26 $12.60 31,358
2015-12-23 $1.20 $1.30 $1.18 $1.27 $12.70 111,492
2015-12-22 $1.26 $1.30 $1.17 $1.19 $11.90 150,946
2015-12-21 $1.26 $1.42 $1.20 $1.26 $12.60 1,044,575
2015-12-18 $1.10 $1.14 $1.03 $1.03 $10.30 61,566
2015-12-17 $1.01 $1.10 $1.01 $1.09 $10.90 54,183
2015-12-16 $0.97 $1.03 $0.95 $1.02 $10.20 24,990
2015-12-15 $0.96 $0.98 $0.92 $0.95 $9.50 37,313
2015-12-14 $1.09 $1.09 $0.97 $0.98 $9.80 79,028
2015-12-11 $1.11 $1.13 $1.08 $1.09 $10.90 35,536
2015-12-10 $1.11 $1.14 $1.10 $1.13 $11.30 18,555
2015-12-09 $1.13 $1.15 $1.10 $1.11 $11.10 17,746
2015-12-08 $1.10 $1.16 $1.07 $1.15 $11.50 33,752
2015-12-07 $1.13 $1.15 $1.12 $1.12 $11.20 40,532
2015-12-04 $1.19 $1.19 $1.14 $1.15 $11.50 29,067
2015-12-03 $1.19 $1.19 $1.15 $1.18 $11.80 22,855
2015-12-02 $1.16 $1.18 $1.15 $1.18 $11.80 25,892
2015-12-01 $1.19 $1.20 $1.16 $1.18 $11.80 28,743
2015-11-30 $1.19 $1.22 $1.16 $1.19 $11.90 43,413
2015-11-27 $1.19 $1.27 $1.18 $1.18 $11.80 45,109
2015-11-25 $1.13 $1.20 $1.13 $1.20 $12.00 40,027
2015-11-24 $1.13 $1.16 $1.12 $1.15 $11.50 23,194
2015-11-23 $1.16 $1.18 $1.14 $1.16 $11.60 35,028
2015-11-20 $1.16 $1.18 $1.14 $1.16 $11.60 22,841
2015-11-19 $1.13 $1.19 $1.13 $1.16 $11.60 32,959
2015-11-18 $1.14 $1.17 $1.13 $1.14 $11.40 23,243
2015-11-17 $1.15 $1.19 $1.12 $1.14 $11.40 55,915
2015-11-16 $1.18 $1.19 $1.15 $1.16 $11.60 33,147
2015-11-13 $1.19 $1.20 $1.16 $1.16 $11.60 47,656
2015-11-12 $1.25 $1.25 $1.18 $1.20 $12.00 49,807
2015-11-11 $1.29 $1.30 $1.22 $1.24 $12.40 48,262
2015-11-10 $1.24 $1.30 $1.20 $1.28 $12.80 84,621
2015-11-09 $1.33 $1.47 $1.24 $1.24 $12.40 284,703
2015-11-06 $1.23 $1.25 $1.18 $1.23 $12.30 31,867
2015-11-05 $1.30 $1.32 $1.20 $1.24 $12.40 25,507
2015-11-04 $1.26 $1.29 $1.22 $1.27 $12.70 32,854
2015-11-03 $1.25 $1.30 $1.22 $1.23 $12.30 66,059
2015-11-02 $1.19 $1.28 $1.18 $1.22 $12.20 43,434
2015-10-30 $1.18 $1.20 $1.16 $1.16 $11.60 27,734
2015-10-29 $1.19 $1.21 $1.17 $1.17 $11.70 17,130
2015-10-28 $1.19 $1.21 $1.17 $1.21 $12.10 20,345
2015-10-27 $1.22 $1.22 $1.17 $1.18 $11.80 27,355
2015-10-26 $1.22 $1.24 $1.18 $1.21 $12.10 16,248
2015-10-23 $1.21 $1.21 $1.18 $1.20 $12.00 21,120
2015-10-22 $1.21 $1.22 $1.16 $1.19 $11.90 32,334
2015-10-21 $1.26 $1.26 $1.16 $1.22 $12.20 60,803
2015-10-20 $1.20 $1.30 $1.20 $1.24 $12.40 32,579
2015-10-19 $1.22 $1.27 $1.20 $1.20 $12.00 24,707
2015-10-16 $1.24 $1.29 $1.24 $1.24 $12.40 19,068
2015-10-15 $1.22 $1.28 $1.22 $1.26 $12.60 24,457
2015-10-14 $1.23 $1.28 $1.22 $1.23 $12.30 25,636
2015-10-13 $1.24 $1.29 $1.23 $1.26 $12.60 27,831
2015-10-12 $1.27 $1.32 $1.23 $1.24 $12.40 20,660
2015-10-09 $1.22 $1.32 $1.21 $1.27 $12.70 53,849
2015-10-08 $1.22 $1.24 $1.20 $1.22 $12.20 28,918
2015-10-07 $1.19 $1.23 $1.19 $1.22 $12.20 27,941
2015-10-06 $1.19 $1.22 $1.17 $1.21 $12.10 24,654
2015-10-05 $1.23 $1.25 $1.18 $1.20 $12.00 20,778
2015-10-02 $1.17 $1.24 $1.16 $1.24 $12.40 24,648
2015-10-01 $1.22 $1.22 $1.16 $1.18 $11.80 18,611
2015-09-30 $1.19 $1.24 $1.15 $1.21 $12.10 44,070
2015-09-29 $1.20 $1.22 $1.16 $1.16 $11.60 56,112
2015-09-28 $1.30 $1.33 $1.18 $1.22 $12.20 81,658
2015-09-25 $1.35 $1.36 $1.30 $1.30 $13.00 43,121
2015-09-24 $1.34 $1.40 $1.30 $1.33 $13.30 28,358
2015-09-23 $1.32 $1.38 $1.29 $1.35 $13.50 34,551
2015-09-22 $1.39 $1.39 $1.28 $1.33 $13.30 76,630
2015-09-21 $1.40 $1.46 $1.39 $1.39 $13.90 50,926
2015-09-18 $1.50 $1.53 $1.41 $1.41 $14.10 68,617
2015-09-17 $1.54 $1.54 $1.48 $1.50 $15.00 39,699
2015-09-16 $1.47 $1.57 $1.44 $1.52 $15.20 109,177
2015-09-15 $1.40 $1.50 $1.38 $1.45 $14.50 94,918
2015-09-14 $1.36 $1.47 $1.36 $1.41 $14.10 40,339
2015-09-11 $1.34 $1.39 $1.34 $1.36 $13.60 39,806
2015-09-10 $1.33 $1.38 $1.33 $1.36 $13.60 48,818
2015-09-09 $1.40 $1.40 $1.33 $1.34 $13.40 29,934
2015-09-08 $1.39 $1.43 $1.36 $1.37 $13.70 43,110
2015-09-04 $1.35 $1.40 $1.32 $1.39 $13.90 46,792
2015-09-03 $1.39 $1.39 $1.34 $1.34 $13.40 25,824
2015-09-02 $1.40 $1.43 $1.32 $1.37 $13.70 57,262

AVEO Pharmaceuticals Inc (AVEO) News Headlines

Recent AVEO Pharmaceuticals Inc (AVEO) News
Similar Companies to AVEO Pharmaceuticals Inc (AVEO) 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.