Barnwell Industries Inc (BRN) Exchange: NYSE MKT

Data as of May 18, 2022

$2.95 ($-0.32) -9.79%

Barnwell Industries Inc - Daily Information
Click for more stock information on Barnwell Industries Inc.
Daily Information Data
Date May 18, 2022
Open $3.32
Previous Close $2.95
High $3.34
Low $2.92
Adjusted Open $3.32
Previous Adjusted Close $2.95
Adjusted High $3.34
Adjusted Low $2.92

About Barnwell Industries Inc (BRN)

Barnwell Industries, Inc. and its subsidiaries are principally engaged in oil and natural gas exploration, development, production and sales in Canada; investing in leasehold interests in real estate in Hawaii; and well drilling services and water pumping system installation and repairs in Hawaii. Additional Information Barnwell intends to file a proxy statement and WHITE proxy card with the SEC in connection with its solicitation of proxies for its 2021 Annual Meeting. Details concerning the nominees of Barnwell's Board of Directors for election at the 2021 Annual Meeting will be included in the proxy statement. BARNWELL STOCKHOLDERS ARE STRONGLY ENCOURAGED TO READ THE DEFINITIVE PROXY STATEMENT (AND ANY AMENDMENTS AND SUPPLEMENTS THERETO) AND ACCOMPANYING WHITE PROXY CARD WHEN THEY BECOME AVAILABLE AS THEY WILL CONTAIN IMPORTANT INFORMATION. Stockholders may obtain the proxy statement, any amendments or supplements to the proxy statement and other documents as and when filed by Barnwell with the SEC without charge from the SEC’s website at www.sec.gov. Certain Information Regarding Participants Barnwell, its directors and certain of its executive officers may be deemed to be participants in connection with the solicitation of proxies from Barnwell’s stockholders in connection with the matters to be considered at the 2021 Annual Meeting.

Historical Stock Data for Barnwell Industries Inc (BRN)

Date Open High Low Close Adj.Close Volume
2022-05-18 $3.32 $3.34 $2.92 $2.95 $2.95 262,744
2022-05-17 $3.28 $3.34 $3.10 $3.27 $3.27 311,284
2022-05-16 $3.04 $3.40 $2.98 $3.20 $3.20 920,988
2022-05-13 $3.07 $3.07 $2.85 $3.05 $3.05 343,527
2022-05-12 $3.02 $3.04 $2.89 $2.93 $2.93 120,933
2022-05-11 $2.97 $3.10 $2.94 $2.98 $2.98 243,799
2022-05-10 $2.90 $3.04 $2.83 $2.92 $2.92 178,673
2022-05-09 $2.91 $3.05 $2.79 $2.88 $2.88 273,557
2022-05-06 $3.22 $3.25 $2.95 $3.05 $3.05 321,514
2022-05-05 $2.92 $3.30 $2.85 $3.25 $3.25 1,743,172
2022-05-04 $2.88 $2.93 $2.80 $2.86 $2.86 387,442
2022-05-03 $2.71 $2.85 $2.71 $2.82 $2.82 79,087
2022-05-02 $2.78 $2.84 $2.68 $2.71 $2.71 225,092
2022-04-29 $2.85 $3.02 $2.78 $2.85 $2.85 238,254
2022-04-28 $2.76 $2.91 $2.73 $2.87 $2.87 218,128
2022-04-27 $2.82 $2.87 $2.76 $2.79 $2.79 116,853
2022-04-26 $2.77 $2.94 $2.74 $2.83 $2.83 118,981
2022-04-25 $2.61 $2.85 $2.61 $2.80 $2.80 98,837
2022-04-22 $2.72 $2.88 $2.72 $2.84 $2.84 146,774
2022-04-21 $2.73 $2.83 $2.72 $2.73 $2.73 226,970
2022-04-20 $2.61 $2.73 $2.58 $2.72 $2.72 111,304
2022-04-19 $2.71 $2.75 $2.57 $2.65 $2.65 185,000
2022-04-18 $2.70 $2.91 $2.63 $2.80 $2.80 713,556
2022-04-14 $2.57 $2.93 $2.53 $2.68 $2.68 903,640
2022-04-13 $2.54 $2.68 $2.47 $2.56 $2.56 186,350
2022-04-12 $2.46 $2.61 $2.45 $2.53 $2.53 207,145
2022-04-11 $2.60 $2.66 $2.41 $2.45 $2.45 149,356
2022-04-08 $2.56 $2.67 $2.52 $2.67 $2.67 64,048
2022-04-07 $2.67 $2.70 $2.42 $2.58 $2.58 225,454
2022-04-06 $2.76 $2.83 $2.63 $2.63 $2.63 130,746
2022-04-05 $2.86 $2.97 $2.78 $2.78 $2.78 240,252
2022-04-04 $2.73 $2.89 $2.69 $2.81 $2.81 305,772
2022-04-01 $2.62 $2.76 $2.53 $2.67 $2.67 253,454
2022-03-31 $2.72 $2.79 $2.55 $2.57 $2.57 247,174
2022-03-30 $2.76 $2.88 $2.73 $2.77 $2.77 342,262
2022-03-29 $2.75 $2.80 $2.67 $2.75 $2.75 163,677
2022-03-28 $2.97 $2.97 $2.74 $2.77 $2.77 398,050
2022-03-25 $3.02 $3.15 $2.92 $3.04 $3.04 321,412
2022-03-24 $3.04 $3.15 $2.94 $3.03 $3.03 258,414
2022-03-23 $3.05 $3.18 $3.00 $3.07 $3.07 586,589
2022-03-22 $2.87 $2.98 $2.83 $2.96 $2.96 333,757
2022-03-21 $2.75 $2.96 $2.72 $2.84 $2.84 423,066
2022-03-18 $2.70 $2.91 $2.66 $2.67 $2.67 538,927
2022-03-17 $2.74 $3.11 $2.74 $2.87 $2.87 908,293
2022-03-16 $2.66 $2.87 $2.59 $2.62 $2.62 496,175
2022-03-15 $2.60 $2.82 $2.55 $2.70 $2.70 532,789
2022-03-14 $2.94 $2.94 $2.65 $2.73 $2.73 753,490
2022-03-11 $3.33 $3.40 $2.90 $2.99 $2.99 787,001
2022-03-10 $3.74 $3.95 $3.41 $3.60 $3.60 1,023,310
2022-03-09 $3.32 $3.94 $3.28 $3.63 $3.63 3,297,516
2022-03-08 $6.38 $6.38 $3.12 $3.95 $3.95 7,648,452
2022-03-07 $3.48 $5.24 $3.48 $4.88 $4.88 16,921,496
2022-03-04 $3.12 $3.59 $3.08 $3.40 $3.40 1,816,440
2022-03-03 $3.14 $3.30 $2.93 $3.10 $3.10 336,180
2022-03-02 $3.14 $3.15 $2.91 $3.08 $3.08 255,142
2022-03-01 $2.93 $3.17 $2.88 $3.00 $3.00 222,042
2022-02-28 $2.85 $2.99 $2.76 $2.85 $2.85 212,846
2022-02-25 $2.80 $2.83 $2.70 $2.78 $2.78 67,008
2022-02-24 $2.76 $3.12 $2.67 $2.83 $2.83 906,575
2022-02-23 $2.55 $2.68 $2.42 $2.62 $2.62 203,473
2022-02-22 $2.45 $2.59 $2.41 $2.48 $2.48 253,264
2022-02-18 $2.51 $2.51 $2.38 $2.43 $2.43 38,151
2022-02-17 $2.56 $2.59 $2.48 $2.49 $2.49 32,036
2022-02-16 $2.58 $2.68 $2.54 $2.59 $2.59 72,876
2022-02-15 $2.61 $2.61 $2.48 $2.55 $2.55 114,541
2022-02-14 $2.51 $2.75 $2.50 $2.52 $2.52 179,824
2022-02-11 $2.52 $2.75 $2.50 $2.54 $2.54 370,072
2022-02-10 $2.60 $2.67 $2.53 $2.57 $2.57 34,248
2022-02-09 $2.49 $2.70 $2.49 $2.61 $2.61 31,086
2022-02-08 $2.63 $2.66 $2.46 $2.49 $2.49 108,298
2022-02-07 $2.79 $2.79 $2.65 $2.66 $2.66 38,899
2022-02-04 $2.64 $2.86 $2.64 $2.71 $2.71 195,727
2022-02-03 $2.61 $2.69 $2.60 $2.63 $2.63 85,251
2022-02-02 $2.62 $2.77 $2.62 $2.66 $2.66 220,827
2022-02-01 $2.72 $2.90 $2.45 $2.61 $2.61 261,295
2022-01-31 $2.55 $2.84 $2.53 $2.71 $2.71 106,138
2022-01-28 $2.72 $2.95 $2.41 $2.55 $2.55 293,247
2022-01-27 $2.64 $2.92 $2.56 $2.65 $2.65 175,192
2022-01-26 $2.65 $2.78 $2.64 $2.64 $2.64 49,690
2022-01-25 $2.62 $2.73 $2.51 $2.63 $2.63 65,363
2022-01-24 $2.59 $2.68 $2.50 $2.68 $2.68 53,684
2022-01-21 $2.82 $2.94 $2.56 $2.61 $2.61 112,034
2022-01-20 $3.04 $3.24 $2.79 $2.79 $2.79 208,778
2022-01-19 $2.89 $3.07 $2.85 $2.94 $2.94 145,156
2022-01-18 $2.87 $3.09 $2.77 $2.84 $2.84 232,625
2022-01-14 $2.83 $2.95 $2.78 $2.83 $2.83 120,751
2022-01-13 $2.85 $2.91 $2.78 $2.81 $2.81 17,233
2022-01-12 $2.83 $2.98 $2.79 $2.84 $2.84 69,515
2022-01-11 $2.76 $2.86 $2.74 $2.79 $2.79 46,793
2022-01-10 $2.83 $2.85 $2.73 $2.82 $2.82 13,570
2022-01-07 $2.88 $2.93 $2.80 $2.84 $2.84 24,410
2022-01-06 $2.72 $2.89 $2.72 $2.83 $2.83 40,640
2022-01-05 $2.94 $3.02 $2.75 $2.78 $2.78 50,982
2022-01-04 $2.92 $3.00 $2.80 $2.89 $2.89 91,385
2022-01-03 $2.89 $3.02 $2.89 $2.95 $2.95 37,189
2021-12-31 $2.93 $3.00 $2.91 $2.91 $2.91 34,445
2021-12-30 $2.96 $3.00 $2.94 $2.96 $2.96 33,758
2021-12-29 $2.92 $2.98 $2.91 $2.95 $2.95 32,044
2021-12-28 $2.99 $2.99 $2.94 $2.95 $2.95 25,982
2021-12-27 $3.00 $3.00 $2.91 $2.96 $2.96 75,085
2021-12-23 $3.00 $3.00 $2.86 $2.99 $2.99 111,326
2021-12-22 $2.55 $3.00 $2.55 $2.94 $2.94 465,145
2021-12-21 $2.33 $2.62 $2.33 $2.50 $2.50 77,202
2021-12-20 $2.37 $2.52 $2.31 $2.44 $2.44 66,304
2021-12-17 $2.55 $2.55 $2.38 $2.38 $2.38 36,722
2021-12-16 $2.54 $2.63 $2.54 $2.54 $2.54 54,724
2021-12-15 $2.44 $2.64 $2.41 $2.54 $2.54 44,812
2021-12-14 $2.48 $2.52 $2.44 $2.47 $2.47 28,512
2021-12-13 $2.50 $2.64 $2.41 $2.53 $2.53 63,460
2021-12-10 $2.51 $2.57 $2.48 $2.54 $2.54 11,192
2021-12-09 $2.63 $2.63 $2.51 $2.54 $2.54 29,772
2021-12-08 $2.50 $2.66 $2.50 $2.63 $2.63 27,825
2021-12-07 $2.41 $2.66 $2.39 $2.58 $2.58 75,852
2021-12-06 $2.39 $2.67 $2.39 $2.60 $2.60 84,266
2021-12-03 $2.42 $2.45 $2.30 $2.38 $2.38 82,981
2021-12-02 $2.36 $2.43 $2.32 $2.41 $2.41 91,503
2021-12-01 $2.59 $2.60 $2.39 $2.40 $2.40 116,876
2021-11-30 $2.38 $2.54 $2.36 $2.51 $2.51 62,889
2021-11-29 $2.40 $2.51 $2.37 $2.40 $2.40 40,881
2021-11-26 $2.49 $2.49 $2.37 $2.43 $2.43 59,815
2021-11-24 $2.50 $2.56 $2.50 $2.56 $2.56 19,957
2021-11-23 $2.52 $2.57 $2.43 $2.53 $2.53 103,148
2021-11-22 $2.46 $2.55 $2.39 $2.48 $2.48 62,179
2021-11-19 $2.54 $2.54 $2.31 $2.41 $2.41 74,119
2021-11-18 $2.65 $2.67 $2.53 $2.54 $2.54 28,734
2021-11-17 $2.61 $2.64 $2.58 $2.63 $2.63 34,239
2021-11-16 $2.61 $2.65 $2.57 $2.63 $2.63 76,906
2021-11-15 $2.65 $2.65 $2.58 $2.64 $2.64 46,428
2021-11-12 $2.64 $2.67 $2.58 $2.65 $2.65 63,596
2021-11-11 $2.58 $2.63 $2.58 $2.60 $2.60 13,431
2021-11-10 $2.67 $2.67 $2.56 $2.58 $2.58 48,140
2021-11-09 $2.61 $2.70 $2.56 $2.67 $2.67 244,426
2021-11-08 $2.59 $2.69 $2.56 $2.58 $2.58 48,393
2021-11-05 $2.53 $2.66 $2.53 $2.60 $2.60 86,705
2021-11-04 $2.54 $2.56 $2.52 $2.52 $2.52 41,477
2021-11-03 $2.58 $2.66 $2.51 $2.57 $2.57 114,957
2021-11-02 $2.52 $2.59 $2.48 $2.58 $2.58 76,317
2021-11-01 $2.54 $2.65 $2.53 $2.53 $2.53 70,976
2021-10-29 $2.54 $2.64 $2.54 $2.55 $2.55 25,884
2021-10-28 $2.51 $2.57 $2.49 $2.56 $2.56 17,840
2021-10-27 $2.58 $2.60 $2.47 $2.53 $2.53 51,474
2021-10-26 $2.56 $2.67 $2.55 $2.59 $2.59 212,245
2021-10-25 $2.56 $2.62 $2.55 $2.57 $2.57 47,102
2021-10-22 $2.74 $2.76 $2.51 $2.57 $2.57 98,079
2021-10-21 $2.81 $2.87 $2.66 $2.70 $2.70 104,240
2021-10-20 $2.91 $2.93 $2.78 $2.85 $2.85 72,740
2021-10-19 $3.06 $3.06 $2.90 $2.91 $2.91 143,379
2021-10-18 $3.01 $3.24 $2.99 $3.03 $3.03 128,712
2021-10-15 $2.92 $3.19 $2.92 $3.02 $3.02 140,143
2021-10-14 $3.04 $3.10 $3.00 $3.03 $3.03 99,823
2021-10-13 $3.05 $3.12 $2.97 $3.05 $3.05 88,956
2021-10-12 $2.86 $3.08 $2.85 $2.99 $2.99 100,308
2021-10-11 $2.98 $3.02 $2.93 $2.95 $2.95 95,719
2021-10-08 $2.88 $3.08 $2.82 $2.96 $2.96 194,160
2021-10-07 $2.77 $2.91 $2.71 $2.91 $2.91 204,259
2021-10-06 $2.88 $2.91 $2.66 $2.87 $2.87 324,374
2021-10-05 $3.06 $3.25 $2.77 $2.92 $2.92 321,465
2021-10-04 $3.31 $3.50 $2.84 $2.94 $2.94 1,101,830
2021-10-01 $3.02 $3.35 $2.95 $3.20 $3.20 503,701
2021-09-30 $3.05 $3.20 $2.91 $3.03 $3.03 288,071
2021-09-29 $2.71 $3.24 $2.69 $2.99 $2.99 1,694,823
2021-09-28 $2.78 $2.97 $2.67 $2.73 $2.73 489,748
2021-09-27 $2.48 $2.99 $2.48 $2.72 $2.72 1,149,005
2021-09-24 $2.42 $2.54 $2.36 $2.45 $2.45 116,437
2021-09-23 $2.32 $2.52 $2.32 $2.41 $2.41 314,524
2021-09-22 $2.39 $2.42 $2.30 $2.34 $2.34 195,417
2021-09-21 $2.26 $2.33 $2.26 $2.27 $2.27 63,240
2021-09-20 $2.48 $2.49 $2.27 $2.27 $2.27 183,345
2021-09-17 $2.62 $2.68 $2.52 $2.64 $2.64 95,410
2021-09-16 $2.63 $2.70 $2.51 $2.60 $2.60 69,638
2021-09-15 $2.59 $2.84 $2.59 $2.68 $2.68 215,342
2021-09-14 $2.63 $2.70 $2.53 $2.58 $2.58 135,604
2021-09-13 $2.57 $2.75 $2.48 $2.65 $2.65 412,700
2021-09-10 $2.61 $2.72 $2.50 $2.62 $2.62 318,251
2021-09-09 $2.67 $2.67 $2.51 $2.58 $2.58 146,692
2021-09-08 $2.44 $2.74 $2.44 $2.66 $2.66 444,276
2021-09-07 $2.55 $2.57 $2.42 $2.48 $2.48 127,783
2021-09-03 $2.36 $2.58 $2.36 $2.55 $2.55 191,395
2021-09-02 $2.56 $2.56 $2.36 $2.39 $2.39 132,257
2021-09-01 $2.44 $2.48 $2.33 $2.43 $2.43 283,348
2021-08-31 $2.38 $2.47 $2.38 $2.46 $2.46 71,481
2021-08-30 $2.33 $2.45 $2.24 $2.39 $2.39 185,248
2021-08-27 $2.20 $2.37 $2.20 $2.34 $2.34 88,989
2021-08-26 $2.26 $2.37 $2.18 $2.21 $2.21 88,754
2021-08-25 $2.33 $2.35 $2.25 $2.28 $2.28 64,033
2021-08-24 $2.22 $2.37 $2.22 $2.33 $2.33 203,618
2021-08-23 $2.17 $2.23 $2.13 $2.20 $2.20 61,482
2021-08-20 $2.05 $2.24 $2.05 $2.07 $2.07 84,269
2021-08-19 $2.14 $2.16 $2.01 $2.10 $2.10 118,986
2021-08-18 $2.15 $2.20 $2.15 $2.17 $2.17 23,650
2021-08-17 $2.13 $2.20 $2.13 $2.15 $2.15 43,416
2021-08-16 $2.20 $2.22 $2.13 $2.15 $2.15 77,585
2021-08-13 $2.20 $2.35 $2.15 $2.22 $2.22 122,235
2021-08-12 $2.34 $2.42 $2.19 $2.25 $2.25 340,734
2021-08-11 $2.47 $2.98 $2.24 $2.34 $2.34 4,238,156
2021-08-10 $2.40 $2.42 $2.27 $2.28 $2.28 93,282
2021-08-09 $2.41 $2.43 $2.31 $2.42 $2.42 117,174
2021-08-06 $2.25 $2.34 $2.20 $2.32 $2.32 105,667
2021-08-05 $2.22 $2.30 $2.22 $2.27 $2.27 76,768
2021-08-04 $2.29 $2.31 $2.21 $2.23 $2.23 48,681
2021-08-03 $2.33 $2.38 $2.29 $2.31 $2.31 58,454
2021-08-02 $2.32 $2.39 $2.27 $2.34 $2.34 56,376
2021-07-30 $2.39 $2.40 $2.29 $2.32 $2.32 79,000
2021-07-29 $2.28 $2.47 $2.28 $2.38 $2.38 157,715
2021-07-28 $2.32 $2.43 $2.27 $2.33 $2.33 88,682
2021-07-27 $2.37 $2.38 $2.24 $2.33 $2.33 54,085
2021-07-26 $2.36 $2.47 $2.34 $2.40 $2.40 94,269
2021-07-23 $2.40 $2.43 $2.31 $2.35 $2.35 79,918
2021-07-22 $2.37 $2.44 $2.30 $2.42 $2.42 347,277
2021-07-21 $2.22 $2.31 $2.20 $2.26 $2.26 171,011
2021-07-20 $2.11 $2.22 $2.06 $2.17 $2.17 157,242
2021-07-19 $2.06 $2.14 $2.00 $2.11 $2.11 199,672
2021-07-16 $2.28 $2.30 $2.16 $2.19 $2.19 247,745
2021-07-15 $2.44 $2.47 $2.23 $2.27 $2.27 385,113
2021-07-14 $2.56 $2.97 $2.42 $2.50 $2.50 3,598,847
2021-07-13 $2.58 $2.64 $2.34 $2.57 $2.57 351,084
2021-07-12 $2.71 $2.72 $2.46 $2.48 $2.48 305,332
2021-07-09 $2.43 $2.70 $2.43 $2.70 $2.70 648,899
2021-07-08 $2.24 $2.54 $2.23 $2.46 $2.46 719,831
2021-07-07 $2.72 $2.77 $2.32 $2.36 $2.36 866,243
2021-07-06 $3.08 $3.11 $2.59 $2.66 $2.66 2,215,651
2021-07-02 $3.36 $3.37 $2.93 $2.97 $2.97 939,513
2021-07-01 $3.36 $3.59 $3.21 $3.33 $3.33 4,718,240
2021-06-30 $3.14 $3.36 $3.05 $3.31 $3.31 1,337,593
2021-06-29 $3.16 $3.29 $3.06 $3.10 $3.10 236,322
2021-06-28 $3.30 $3.33 $3.13 $3.19 $3.19 311,099
2021-06-25 $3.36 $3.45 $3.15 $3.32 $3.32 1,327,516
2021-06-24 $3.12 $3.38 $3.08 $3.36 $3.36 834,429
2021-06-23 $3.05 $3.22 $3.00 $3.14 $3.14 520,327
2021-06-22 $3.13 $3.17 $2.84 $2.97 $2.97 686,876
2021-06-21 $2.87 $3.33 $2.85 $3.22 $3.22 5,284,207
2021-06-18 $2.85 $2.97 $2.76 $2.87 $2.87 350,233
2021-06-17 $3.12 $3.12 $2.82 $2.88 $2.88 245,057
2021-06-16 $3.12 $3.25 $3.00 $3.12 $3.12 1,373,352
2021-06-15 $2.90 $3.12 $2.90 $3.07 $3.07 262,764
2021-06-14 $3.04 $3.14 $2.90 $2.95 $2.95 160,860
2021-06-11 $3.01 $3.11 $2.98 $3.05 $3.05 224,012
2021-06-10 $3.10 $3.14 $3.01 $3.04 $3.04 124,246
2021-06-09 $3.24 $3.24 $3.05 $3.09 $3.09 357,284
2021-06-08 $3.21 $3.28 $2.98 $3.21 $3.21 469,866
2021-06-07 $3.29 $3.31 $3.20 $3.26 $3.26 175,308
2021-06-04 $3.33 $3.34 $3.20 $3.25 $3.25 181,665
2021-06-03 $3.20 $3.43 $3.14 $3.26 $3.26 573,503
2021-06-02 $3.17 $3.35 $3.02 $3.20 $3.20 744,840
2021-06-01 $3.36 $3.60 $3.06 $3.10 $3.10 3,685,902
2021-05-28 $3.38 $3.56 $3.30 $3.30 $3.30 350,907
2021-05-27 $3.33 $3.50 $3.20 $3.45 $3.45 1,166,516
2021-05-26 $3.12 $3.33 $3.12 $3.25 $3.25 349,698
2021-05-25 $3.25 $3.36 $3.11 $3.17 $3.17 312,783
2021-05-24 $2.88 $3.28 $2.85 $3.20 $3.20 887,255
2021-05-21 $2.87 $3.18 $2.71 $2.94 $2.94 1,295,317
2021-05-20 $2.95 $2.97 $2.52 $2.86 $2.86 835,013
2021-05-19 $2.83 $2.97 $2.82 $2.93 $2.93 106,951
2021-05-18 $3.02 $3.09 $2.87 $2.98 $2.98 329,930
2021-05-17 $2.97 $3.15 $2.95 $3.01 $3.01 525,663
2021-05-14 $3.29 $3.29 $2.97 $2.99 $2.99 423,405
2021-05-13 $3.19 $3.54 $2.94 $3.22 $3.22 2,362,691
2021-05-12 $2.63 $3.80 $2.54 $3.31 $3.31 10,773,295
2021-05-11 $2.59 $2.75 $2.40 $2.67 $2.67 369,364
2021-05-10 $2.96 $3.34 $2.71 $2.77 $2.77 1,003,601
2021-05-07 $3.00 $3.09 $2.70 $2.91 $2.91 639,520
2021-05-06 $3.18 $4.20 $2.64 $3.01 $3.01 10,131,334
2021-05-05 $2.92 $2.92 $2.52 $2.68 $2.68 1,121,400
2021-05-04 $2.55 $2.89 $2.33 $2.68 $2.68 1,718,314
2021-05-03 $2.15 $4.34 $2.10 $3.10 $3.10 5,790,043
2021-04-30 $2.09 $2.13 $2.02 $2.07 $2.07 28,485
2021-04-29 $2.25 $2.28 $2.02 $2.08 $2.08 40,596
2021-04-28 $2.18 $2.44 $2.18 $2.23 $2.23 253,180
2021-04-27 $2.27 $2.32 $2.12 $2.20 $2.20 68,184
2021-04-26 $2.18 $2.24 $2.17 $2.23 $2.23 34,026
2021-04-23 $2.18 $2.26 $2.14 $2.22 $2.22 37,968
2021-04-22 $2.12 $2.22 $2.12 $2.13 $2.13 52,857
2021-04-21 $2.10 $2.17 $2.07 $2.12 $2.12 28,802
2021-04-20 $2.14 $2.20 $2.07 $2.07 $2.07 32,058
2021-04-19 $2.26 $2.26 $2.15 $2.15 $2.15 27,742
2021-04-16 $2.26 $2.26 $2.14 $2.18 $2.18 65,083
2021-04-15 $2.45 $2.45 $2.26 $2.29 $2.29 44,431
2021-04-14 $2.44 $2.58 $2.38 $2.41 $2.41 243,022
2021-04-13 $2.38 $2.56 $2.32 $2.50 $2.50 141,725
2021-04-12 $2.63 $2.68 $2.36 $2.45 $2.45 88,688
2021-04-09 $2.90 $2.90 $2.66 $2.72 $2.72 59,557
2021-04-08 $2.88 $2.93 $2.82 $2.89 $2.89 32,778
2021-04-07 $2.81 $2.96 $2.75 $2.88 $2.88 79,861
2021-04-06 $2.65 $2.91 $2.65 $2.81 $2.81 299,143
2021-04-05 $2.76 $2.81 $2.58 $2.67 $2.67 146,851
2021-04-01 $2.52 $2.80 $2.52 $2.72 $2.72 221,174
2021-03-31 $2.85 $2.89 $2.57 $2.57 $2.57 174,769
2021-03-30 $2.80 $3.09 $2.72 $2.82 $2.82 545,754
2021-03-29 $2.81 $2.87 $2.71 $2.77 $2.77 55,918
2021-03-26 $2.71 $2.96 $2.70 $2.81 $2.81 127,899
2021-03-25 $2.59 $2.77 $2.52 $2.77 $2.77 123,018
2021-03-24 $2.71 $2.93 $2.57 $2.70 $2.70 283,026
2021-03-23 $2.85 $2.90 $2.58 $2.61 $2.61 46,632
2021-03-22 $2.92 $2.94 $2.69 $2.79 $2.79 42,542
2021-03-19 $2.70 $2.87 $2.60 $2.87 $2.87 75,814
2021-03-18 $2.87 $2.99 $2.70 $2.72 $2.72 122,567
2021-03-17 $2.89 $2.99 $2.80 $2.94 $2.94 172,565
2021-03-16 $3.10 $3.10 $2.84 $2.94 $2.94 83,851
2021-03-15 $3.10 $3.33 $2.97 $3.10 $3.10 364,249
2021-03-12 $3.02 $3.16 $2.92 $3.04 $3.04 147,514
2021-03-11 $3.25 $3.26 $2.98 $3.07 $3.07 261,690
2021-03-10 $2.66 $3.38 $2.66 $3.15 $3.15 878,098
2021-03-09 $2.77 $2.77 $2.63 $2.68 $2.68 42,602
2021-03-08 $2.59 $2.69 $2.40 $2.62 $2.62 109,070
2021-03-05 $2.86 $2.89 $2.50 $2.56 $2.56 267,609
2021-03-04 $3.09 $3.12 $2.60 $2.67 $2.67 637,571
2021-03-03 $3.15 $3.45 $3.06 $3.10 $3.10 394,057
2021-03-02 $3.25 $3.49 $3.21 $3.22 $3.22 320,406
2021-03-01 $3.26 $3.38 $3.23 $3.25 $3.25 138,460
2021-02-26 $3.46 $3.48 $3.18 $3.19 $3.19 147,119
2021-02-25 $3.56 $3.62 $3.42 $3.57 $3.57 145,424
2021-02-24 $3.36 $3.73 $3.36 $3.61 $3.61 179,968
2021-02-23 $3.95 $3.99 $3.16 $3.37 $3.37 457,871
2021-02-22 $4.16 $4.57 $4.12 $4.30 $4.30 675,432
2021-02-19 $3.76 $4.38 $3.71 $4.21 $4.21 577,060
2021-02-18 $3.56 $4.29 $3.50 $4.20 $4.20 1,550,368
2021-02-17 $3.62 $3.64 $3.44 $3.54 $3.54 177,260
2021-02-16 $3.58 $3.96 $3.40 $3.70 $3.70 1,154,809
2021-02-12 $3.31 $3.85 $3.30 $3.37 $3.37 614,248
2021-02-11 $3.71 $3.92 $3.25 $3.34 $3.34 583,185
2021-02-10 $3.76 $4.70 $3.12 $3.98 $3.98 3,773,673
2021-02-09 $3.15 $3.67 $3.15 $3.33 $3.33 1,375,838
2021-02-08 $3.08 $3.50 $2.95 $3.20 $3.20 774,670
2021-02-05 $2.80 $3.74 $2.78 $3.25 $3.25 1,480,357
2021-02-04 $2.96 $2.98 $2.72 $2.77 $2.77 159,040
2021-02-03 $3.00 $3.15 $2.85 $2.86 $2.86 244,069
2021-02-02 $3.06 $3.14 $2.82 $2.83 $2.83 257,364
2021-02-01 $3.09 $3.42 $3.03 $3.14 $3.14 441,844
2021-01-29 $3.50 $3.95 $3.12 $3.32 $3.32 1,721,037
2021-01-28 $1.83 $6.99 $1.81 $5.76 $5.76 5,438,271
2021-01-27 $1.82 $1.92 $1.80 $1.88 $1.88 131,888
2021-01-26 $1.97 $2.03 $1.86 $1.90 $1.90 218,192
2021-01-25 $2.17 $2.19 $1.99 $2.06 $2.06 215,726
2021-01-22 $2.26 $2.30 $2.10 $2.11 $2.11 226,693
2021-01-21 $2.15 $2.49 $2.08 $2.21 $2.21 1,190,990
2021-01-20 $1.85 $1.88 $1.80 $1.88 $1.88 234,699
2021-01-19 $1.73 $1.88 $1.73 $1.85 $1.85 301,749
2021-01-15 $1.60 $1.78 $1.56 $1.71 $1.71 268,037
2021-01-14 $1.59 $1.60 $1.51 $1.55 $1.55 125,470
2021-01-13 $1.60 $1.64 $1.53 $1.59 $1.59 152,329
2021-01-12 $1.54 $1.69 $1.52 $1.68 $1.68 433,213
2021-01-11 $1.48 $1.49 $1.39 $1.48 $1.48 111,654
2021-01-08 $1.41 $1.50 $1.36 $1.46 $1.46 54,282
2021-01-07 $1.41 $1.41 $1.33 $1.40 $1.40 66,696
2021-01-06 $1.37 $1.39 $1.30 $1.34 $1.34 131,522
2021-01-05 $1.26 $1.50 $1.26 $1.45 $1.45 672,642
2021-01-04 $1.30 $1.34 $1.25 $1.26 $1.26 91,533
2020-12-31 $1.29 $1.34 $1.24 $1.27 $1.27 70,970
2020-12-30 $1.23 $1.38 $1.22 $1.30 $1.30 363,847
2020-12-29 $1.14 $1.99 $1.14 $1.46 $1.46 4,192,212
2020-12-28 $1.18 $1.20 $1.10 $1.15 $1.15 90,251
2020-12-24 $1.22 $1.22 $1.16 $1.18 $1.18 25,551
2020-12-23 $1.17 $1.23 $1.17 $1.21 $1.21 37,091
2020-12-22 $1.18 $1.20 $1.15 $1.18 $1.18 55,669
2020-12-21 $1.21 $1.24 $1.15 $1.20 $1.20 49,353
2020-12-18 $1.24 $1.26 $1.20 $1.20 $1.20 84,170
2020-12-17 $1.26 $1.29 $1.22 $1.26 $1.26 178,596
2020-12-16 $1.39 $1.40 $1.27 $1.30 $1.30 553,613
2020-12-15 $1.23 $1.61 $1.20 $1.61 $1.61 1,817,562
2020-12-14 $1.43 $1.43 $1.23 $1.27 $1.27 281,687
2020-12-11 $1.32 $1.41 $1.28 $1.37 $1.37 405,087
2020-12-10 $1.19 $1.27 $1.15 $1.27 $1.27 169,620
2020-12-09 $1.13 $1.20 $1.12 $1.17 $1.17 131,367
2020-12-08 $1.06 $1.09 $1.05 $1.09 $1.09 62,466
2020-12-07 $1.10 $1.10 $1.04 $1.07 $1.07 56,155
2020-12-04 $1.20 $1.20 $1.10 $1.13 $1.13 119,515
2020-12-03 $1.07 $1.10 $1.02 $1.07 $1.07 98,354
2020-12-02 $1.02 $1.08 $1.01 $1.06 $1.06 111,697
2020-12-01 $1.08 $1.08 $1.01 $1.02 $1.02 97,992
2020-11-30 $1.14 $1.14 $1.07 $1.09 $1.09 46,142
2020-11-27 $1.14 $1.14 $1.08 $1.08 $1.08 18,714
2020-11-25 $1.09 $1.11 $1.07 $1.09 $1.09 73,801
2020-11-24 $1.10 $1.13 $1.04 $1.10 $1.10 243,334
2020-11-23 $1.01 $1.07 $1.00 $1.05 $1.05 111,310
2020-11-20 $1.05 $1.05 $1.00 $1.03 $1.03 82,701
2020-11-19 $1.03 $1.03 $0.99 $1.02 $1.02 43,815
2020-11-18 $1.04 $1.05 $1.00 $1.02 $1.02 76,723
2020-11-17 $0.97 $1.03 $0.97 $1.03 $1.03 30,170
2020-11-16 $1.05 $1.05 $0.96 $0.99 $0.99 122,252
2020-11-13 $0.98 $1.03 $0.95 $1.01 $1.01 73,608
2020-11-12 $0.97 $1.05 $0.93 $0.99 $0.99 129,316
2020-11-11 $0.96 $0.99 $0.94 $0.97 $0.97 69,925
2020-11-10 $0.93 $1.04 $0.92 $0.99 $0.99 169,995
2020-11-09 $0.90 $0.95 $0.90 $0.93 $0.93 102,357
2020-11-06 $0.92 $0.95 $0.90 $0.92 $0.92 29,732
2020-11-05 $0.93 $0.99 $0.92 $0.95 $0.95 91,087
2020-11-04 $0.91 $0.98 $0.88 $0.95 $0.95 160,075
2020-11-03 $0.90 $0.95 $0.86 $0.94 $0.94 135,608
2020-11-02 $0.92 $0.93 $0.87 $0.91 $0.91 230,093
2020-10-30 $0.89 $0.93 $0.85 $0.87 $0.87 67,977
2020-10-29 $0.90 $0.95 $0.86 $0.92 $0.92 222,353
2020-10-28 $0.93 $0.95 $0.86 $0.91 $0.91 89,764
2020-10-27 $0.90 $0.99 $0.85 $0.96 $0.96 208,182
2020-10-26 $0.92 $0.94 $0.85 $0.90 $0.90 185,086
2020-10-23 $0.98 $0.98 $0.92 $0.95 $0.95 111,193
2020-10-22 $1.05 $1.05 $0.92 $0.99 $0.99 275,211
2020-10-21 $1.01 $1.34 $0.95 $1.03 $1.03 3,354,135
2020-10-20 $0.99 $0.99 $0.89 $0.94 $0.94 134,793
2020-10-19 $0.92 $1.00 $0.92 $0.95 $0.95 175,608
2020-10-16 $0.91 $0.93 $0.89 $0.92 $0.92 75,309
2020-10-15 $0.94 $0.96 $0.89 $0.93 $0.93 117,486
2020-10-14 $0.93 $0.96 $0.92 $0.95 $0.95 72,837
2020-10-13 $0.95 $0.98 $0.91 $0.94 $0.94 525,538
2020-10-12 $1.05 $1.06 $0.87 $0.92 $0.92 389,756
2020-10-09 $0.93 $1.17 $0.87 $1.02 $1.02 1,246,561
2020-10-08 $0.85 $1.00 $0.84 $0.92 $0.92 655,783
2020-10-07 $0.84 $0.86 $0.80 $0.85 $0.85 73,701
2020-10-06 $0.80 $0.90 $0.78 $0.85 $0.85 175,564
2020-10-05 $0.79 $0.82 $0.77 $0.80 $0.80 63,914
2020-10-02 $0.81 $0.83 $0.76 $0.83 $0.83 126,984
2020-10-01 $0.78 $0.84 $0.78 $0.83 $0.83 137,380
2020-09-30 $0.81 $0.89 $0.76 $0.85 $0.85 797,193
2020-09-29 $1.00 $1.64 $0.87 $0.93 $0.93 12,732,057
2020-09-28 $0.91 $0.91 $0.76 $0.81 $0.81 42,671
2020-09-25 $0.86 $0.86 $0.75 $0.81 $0.81 34,049
2020-09-24 $0.75 $0.97 $0.75 $0.82 $0.82 188,983
2020-09-23 $0.72 $0.83 $0.72 $0.73 $0.73 97,182
2020-09-22 $0.78 $0.78 $0.72 $0.74 $0.74 29,875
2020-09-21 $0.72 $0.75 $0.72 $0.75 $0.75 27,999
2020-09-18 $0.71 $0.74 $0.70 $0.70 $0.70 7,692
2020-09-17 $0.78 $0.78 $0.70 $0.74 $0.74 26,329
2020-09-16 $0.69 $0.75 $0.69 $0.75 $0.75 14,871
2020-09-15 $0.72 $0.72 $0.68 $0.72 $0.72 9,488
2020-09-14 $0.69 $0.73 $0.69 $0.72 $0.72 11,044
2020-09-11 $0.68 $0.73 $0.68 $0.70 $0.70 18,031
2020-09-10 $0.72 $0.74 $0.68 $0.68 $0.68 13,459
2020-09-09 $0.76 $0.77 $0.68 $0.72 $0.72 26,101
2020-09-08 $0.68 $0.78 $0.66 $0.70 $0.70 38,127
2020-09-04 $0.74 $0.74 $0.68 $0.70 $0.70 45,787
2020-09-03 $0.81 $0.85 $0.70 $0.71 $0.71 242,286
2020-09-02 $0.84 $1.13 $0.82 $0.82 $0.82 1,573,423
2020-09-01 $0.82 $0.87 $0.81 $0.84 $0.84 33,393
2020-08-31 $0.82 $0.88 $0.78 $0.86 $0.86 207,631
2020-08-28 $0.80 $1.00 $0.80 $0.83 $0.83 436,373
2020-08-27 $0.85 $0.90 $0.80 $0.85 $0.85 167,258
2020-08-26 $0.84 $0.85 $0.78 $0.82 $0.82 43,178
2020-08-25 $0.81 $0.81 $0.76 $0.81 $0.81 45,880
2020-08-24 $0.86 $0.87 $0.80 $0.81 $0.81 29,644
2020-08-21 $0.84 $0.85 $0.82 $0.84 $0.84 22,585
2020-08-20 $0.85 $0.89 $0.83 $0.84 $0.84 18,606
2020-08-19 $0.87 $0.90 $0.85 $0.86 $0.86 20,331
2020-08-18 $0.83 $0.88 $0.82 $0.86 $0.86 27,763
2020-08-17 $0.91 $0.91 $0.84 $0.84 $0.84 64,575
2020-08-14 $0.88 $0.92 $0.85 $0.90 $0.90 44,059
2020-08-13 $0.92 $0.93 $0.86 $0.86 $0.86 34,833
2020-08-12 $0.94 $0.97 $0.90 $0.92 $0.92 56,010
2020-08-11 $1.06 $1.06 $0.96 $0.96 $0.96 65,281
2020-08-10 $0.99 $1.06 $0.99 $1.03 $1.03 119,400
2020-08-07 $0.95 $1.00 $0.92 $0.96 $0.96 38,680
2020-08-06 $1.00 $1.03 $0.93 $0.96 $0.96 35,343
2020-08-05 $0.96 $1.03 $0.94 $1.01 $1.01 87,821
2020-08-04 $0.99 $1.05 $0.92 $0.98 $0.98 62,226
2020-08-03 $0.87 $0.96 $0.87 $0.96 $0.96 110,981
2020-07-31 $0.91 $0.93 $0.82 $0.87 $0.87 87,075
2020-07-30 $0.91 $0.95 $0.86 $0.91 $0.91 231,189
2020-07-29 $0.92 $0.97 $0.92 $0.93 $0.93 63,825
2020-07-28 $0.96 $0.99 $0.91 $0.97 $0.97 110,907
2020-07-27 $1.07 $1.10 $0.95 $0.98 $0.98 88,602
2020-07-24 $1.07 $1.10 $1.05 $1.08 $1.08 53,290
2020-07-23 $1.09 $1.13 $0.94 $1.07 $1.07 261,031
2020-07-22 $1.20 $1.30 $1.05 $1.10 $1.10 873,114
2020-07-21 $0.93 $1.08 $0.90 $0.98 $0.98 579,532
2020-07-20 $0.94 $0.97 $0.89 $0.89 $0.89 58,283
2020-07-17 $0.97 $1.02 $0.93 $0.97 $0.97 108,076
2020-07-16 $0.97 $1.03 $0.94 $0.98 $0.98 55,323
2020-07-15 $0.95 $1.00 $0.93 $0.98 $0.98 53,725
2020-07-14 $0.90 $1.05 $0.87 $0.99 $0.99 98,574
2020-07-13 $0.96 $1.02 $0.86 $0.91 $0.91 186,846
2020-07-10 $1.03 $1.03 $0.98 $1.03 $1.03 47,347
2020-07-09 $0.97 $1.05 $0.94 $1.01 $1.01 125,912
2020-07-08 $0.91 $0.99 $0.89 $0.97 $0.97 130,979
2020-07-07 $0.94 $0.94 $0.87 $0.89 $0.89 73,397
2020-07-06 $0.90 $0.97 $0.90 $0.93 $0.93 108,250
2020-07-02 $0.85 $0.94 $0.85 $0.89 $0.89 81,319
2020-07-01 $0.89 $0.90 $0.83 $0.85 $0.85 85,056
2020-06-30 $0.91 $0.95 $0.86 $0.90 $0.90 104,289
2020-06-29 $1.02 $1.02 $0.90 $0.91 $0.91 212,295
2020-06-26 $1.15 $1.22 $1.07 $1.07 $1.07 200,555
2020-06-25 $1.33 $1.33 $1.21 $1.23 $1.23 261,480
2020-06-24 $1.14 $1.33 $1.13 $1.33 $1.33 1,545,183
2020-06-23 $1.90 $2.10 $1.21 $1.35 $1.35 41,258,328
2020-06-22 $0.83 $0.83 $0.71 $0.78 $0.78 73,255
2020-06-19 $0.80 $0.86 $0.77 $0.80 $0.80 81,314
2020-06-18 $0.70 $0.80 $0.69 $0.78 $0.78 182,609
2020-06-17 $0.85 $0.85 $0.67 $0.72 $0.72 149,751
2020-06-16 $0.67 $0.79 $0.67 $0.76 $0.76 108,873
2020-06-15 $0.69 $0.72 $0.65 $0.66 $0.66 50,312
2020-06-12 $0.64 $0.73 $0.61 $0.73 $0.73 151,340
2020-06-11 $0.68 $0.69 $0.60 $0.61 $0.61 129,147
2020-06-10 $0.67 $0.71 $0.65 $0.67 $0.67 61,502
2020-06-09 $0.75 $0.78 $0.68 $0.71 $0.71 99,917
2020-06-08 $0.80 $0.84 $0.72 $0.77 $0.77 473,085
2020-06-05 $0.57 $0.79 $0.57 $0.67 $0.67 632,486
2020-06-04 $0.56 $0.58 $0.56 $0.58 $0.58 98,077
2020-06-03 $0.55 $0.57 $0.55 $0.56 $0.56 38,075
2020-06-02 $0.58 $0.58 $0.55 $0.55 $0.55 35,397
2020-06-01 $0.57 $0.60 $0.56 $0.57 $0.57 68,833
2020-05-29 $0.61 $0.61 $0.57 $0.58 $0.58 34,378
2020-05-28 $0.62 $0.62 $0.57 $0.58 $0.58 34,774
2020-05-27 $0.61 $0.61 $0.57 $0.59 $0.59 48,719
2020-05-26 $0.60 $0.62 $0.58 $0.61 $0.61 84,822
2020-05-22 $0.58 $0.60 $0.56 $0.58 $0.58 35,997
2020-05-21 $0.55 $0.61 $0.55 $0.56 $0.56 112,501
2020-05-20 $0.58 $0.60 $0.55 $0.56 $0.56 113,034
2020-05-19 $0.56 $0.62 $0.55 $0.55 $0.55 86,603
2020-05-18 $0.59 $0.62 $0.57 $0.57 $0.57 40,647
2020-05-15 $0.59 $0.62 $0.57 $0.57 $0.57 115,998
2020-05-14 $0.60 $0.60 $0.57 $0.57 $0.57 46,163
2020-05-13 $0.63 $0.65 $0.55 $0.58 $0.58 134,309
2020-05-12 $0.63 $0.67 $0.63 $0.64 $0.64 84,710
2020-05-11 $0.66 $0.67 $0.63 $0.63 $0.63 68,504
2020-05-08 $0.69 $0.69 $0.61 $0.63 $0.63 149,804
2020-05-07 $0.62 $0.70 $0.59 $0.68 $0.68 285,078
2020-05-06 $0.62 $0.62 $0.58 $0.61 $0.61 50,407
2020-05-05 $0.63 $0.65 $0.57 $0.62 $0.62 124,051
2020-05-04 $0.65 $0.68 $0.60 $0.62 $0.62 66,736
2020-05-01 $0.69 $0.69 $0.59 $0.62 $0.62 203,431
2020-04-30 $0.65 $0.84 $0.60 $0.70 $0.70 906,453
2020-04-29 $0.69 $0.69 $0.61 $0.63 $0.63 516,639
2020-04-28 $0.57 $0.88 $0.57 $0.60 $0.60 1,292,816
2020-04-27 $0.59 $0.60 $0.53 $0.57 $0.57 45,084
2020-04-24 $0.61 $0.69 $0.57 $0.57 $0.57 87,648
2020-04-23 $0.56 $0.75 $0.55 $0.59 $0.59 314,719
2020-04-22 $0.52 $0.57 $0.50 $0.54 $0.54 49,630
2020-04-21 $0.57 $0.57 $0.47 $0.51 $0.51 46,290
2020-04-20 $0.56 $0.60 $0.51 $0.58 $0.58 58,268
2020-04-17 $0.54 $0.64 $0.54 $0.58 $0.58 79,991
2020-04-16 $0.53 $0.57 $0.51 $0.54 $0.54 76,820
2020-04-15 $0.53 $0.54 $0.51 $0.53 $0.53 26,106
2020-04-14 $0.56 $0.59 $0.49 $0.50 $0.50 128,755
2020-04-13 $0.66 $0.66 $0.56 $0.56 $0.56 99,464
2020-04-09 $0.63 $0.75 $0.56 $0.61 $0.61 328,128
2020-04-08 $0.55 $0.65 $0.50 $0.58 $0.58 136,324
2020-04-07 $0.57 $0.60 $0.52 $0.52 $0.52 25,615
2020-04-06 $0.55 $0.57 $0.52 $0.56 $0.56 111,868
2020-04-03 $0.55 $0.73 $0.54 $0.56 $0.56 218,715
2020-04-02 $0.69 $0.84 $0.44 $0.54 $0.54 619,607
2020-04-01 $0.60 $0.80 $0.57 $0.69 $0.69 216,170
2020-03-31 $0.35 $1.20 $0.35 $0.62 $0.62 903,269
2020-03-30 $0.42 $0.44 $0.30 $0.32 $0.32 41,367
2020-03-27 $0.44 $0.45 $0.40 $0.40 $0.40 30,954
2020-03-26 $0.48 $0.48 $0.40 $0.41 $0.41 45,011
2020-03-25 $0.42 $0.47 $0.42 $0.45 $0.45 10,341
2020-03-24 $0.45 $0.46 $0.40 $0.44 $0.44 3,011
2020-03-23 $0.50 $0.50 $0.40 $0.46 $0.46 17,234
2020-03-20 $0.55 $0.69 $0.35 $0.46 $0.46 110,956
2020-03-19 $0.38 $0.55 $0.37 $0.55 $0.55 77,452
2020-03-18 $0.43 $0.43 $0.38 $0.39 $0.39 11,690
2020-03-17 $0.50 $0.52 $0.45 $0.45 $0.45 5,021
2020-03-16 $0.53 $0.53 $0.50 $0.50 $0.50 7,054
2020-03-13 $0.50 $0.53 $0.50 $0.53 $0.53 9,121
2020-03-12 $0.51 $0.53 $0.51 $0.51 $0.51 18,659
2020-03-11 $0.55 $0.55 $0.51 $0.51 $0.51 7,226
2020-03-10 $0.54 $0.59 $0.53 $0.53 $0.53 20,133
2020-03-09 $0.50 $0.60 $0.50 $0.51 $0.51 36,158
2020-03-06 $0.52 $0.57 $0.50 $0.56 $0.56 16,516
2020-03-05 $0.60 $0.64 $0.57 $0.57 $0.57 22,531
2020-03-04 $0.60 $0.64 $0.60 $0.63 $0.63 24,595
2020-03-03 $0.55 $0.63 $0.55 $0.63 $0.63 40,921
2020-03-02 $0.62 $0.65 $0.55 $0.60 $0.60 33,597
2020-02-28 $0.64 $0.64 $0.55 $0.59 $0.59 54,936
2020-02-27 $0.68 $0.72 $0.65 $0.66 $0.66 37,068
2020-02-26 $0.79 $0.82 $0.73 $0.74 $0.74 55,938
2020-02-25 $0.91 $0.91 $0.81 $0.82 $0.82 11,030
2020-02-24 $0.91 $0.91 $0.84 $0.86 $0.86 28,673
2020-02-21 $0.91 $0.92 $0.85 $0.92 $0.92 28,375
2020-02-20 $0.97 $0.97 $0.86 $0.91 $0.91 92,461
2020-02-19 $1.17 $1.17 $0.90 $0.95 $0.95 44,953
2020-02-18 $1.03 $1.13 $1.03 $1.06 $1.06 41,787
2020-02-14 $1.06 $1.14 $1.05 $1.06 $1.06 160,785
2020-02-13 $1.17 $1.38 $1.03 $1.04 $1.04 239,169
2020-02-12 $1.15 $1.37 $1.12 $1.37 $1.37 352,149
2020-02-11 $1.13 $2.68 $1.02 $1.30 $1.30 7,815,009
2020-02-10 $0.93 $0.94 $0.93 $0.94 $0.94 1,295
2020-02-07 $0.99 $1.00 $0.88 $0.92 $0.92 4,732
2020-02-06 $0.89 $1.00 $0.89 $0.90 $0.90 5,176
2020-02-05 $0.84 $0.89 $0.84 $0.89 $0.89 7,084
2020-02-04 $0.84 $0.84 $0.80 $0.82 $0.82 5,932
2020-02-03 $0.95 $0.96 $0.86 $0.86 $0.86 4,125
2020-01-31 $0.85 $0.91 $0.75 $0.91 $0.91 72,113
2020-01-30 $0.90 $0.90 $0.85 $0.87 $0.87 3,638
2020-01-29 $1.13 $1.15 $0.81 $0.94 $0.94 67,118
2020-01-28 $1.16 $1.16 $1.16 $1.16 $1.16 2,902
2020-01-27 $1.20 $1.20 $1.16 $1.16 $1.16 2,716
2020-01-24 $1.17 $1.20 $1.14 $1.20 $1.20 1,821
2020-01-23 $1.16 $1.19 $1.13 $1.13 $1.13 11,070
2020-01-22 $1.19 $1.19 $1.13 $1.16 $1.16 1,002
2020-01-21 $1.17 $1.20 $1.12 $1.19 $1.19 45,192
2020-01-17 $1.19 $1.19 $1.13 $1.18 $1.18 4,264
2020-01-16 $1.13 $1.16 $1.12 $1.15 $1.15 18,281
2020-01-15 $1.21 $1.21 $1.13 $1.18 $1.18 24,999
2020-01-14 $1.29 $1.29 $1.12 $1.27 $1.27 39,805
2020-01-13 $1.11 $1.28 $1.11 $1.26 $1.26 44,055
2020-01-10 $1.13 $1.13 $1.09 $1.12 $1.12 6,116
2020-01-09 $1.08 $1.13 $1.05 $1.10 $1.10 13,901
2020-01-08 $1.16 $1.16 $1.02 $1.13 $1.13 70,895
2020-01-07 $1.10 $1.16 $1.10 $1.13 $1.13 27,077
2020-01-06 $0.99 $1.11 $0.95 $1.10 $1.10 70,002
2020-01-03 $1.03 $1.19 $0.99 $1.03 $1.03 49,282
2020-01-02 $0.98 $1.03 $0.92 $0.99 $0.99 38,132
2019-12-31 $1.00 $1.04 $0.99 $1.03 $1.03 25,637
2019-12-30 $0.99 $0.99 $0.80 $0.97 $0.97 90,098
2019-12-27 $1.11 $1.11 $0.95 $0.99 $0.99 50,181
2019-12-26 $1.03 $1.10 $1.00 $1.07 $1.07 40,878
2019-12-24 $1.03 $1.03 $0.91 $1.01 $1.01 24,799
2019-12-23 $1.00 $1.03 $0.92 $1.00 $1.00 67,420
2019-12-20 $0.85 $1.02 $0.80 $1.01 $1.01 203,819
2019-12-19 $0.60 $0.89 $0.60 $0.79 $0.79 325,745
2019-12-18 $0.59 $0.59 $0.55 $0.57 $0.57 28,444
2019-12-17 $0.62 $0.64 $0.59 $0.61 $0.61 107,153
2019-12-16 $0.69 $0.71 $0.59 $0.65 $0.65 292,726
2019-12-13 $0.72 $0.73 $0.62 $0.73 $0.73 130,747
2019-12-12 $0.61 $0.75 $0.60 $0.73 $0.73 438,752
2019-12-11 $0.70 $0.72 $0.59 $0.61 $0.61 298,386
2019-12-10 $0.60 $0.70 $0.59 $0.66 $0.66 263,025
2019-12-09 $0.56 $0.68 $0.55 $0.63 $0.63 153,891
2019-12-06 $0.52 $0.66 $0.48 $0.55 $0.55 429,229
2019-12-05 $0.53 $0.53 $0.45 $0.48 $0.48 22,669
2019-12-04 $0.44 $0.53 $0.43 $0.49 $0.49 168,791
2019-12-03 $0.50 $0.55 $0.41 $0.44 $0.44 108,521
2019-12-02 $0.59 $0.75 $0.47 $0.52 $0.52 1,164,434
2019-11-29 $0.40 $0.60 $0.38 $0.53 $0.53 391,956
2019-11-27 $0.39 $0.40 $0.37 $0.40 $0.40 27,679
2019-11-26 $0.37 $0.38 $0.35 $0.38 $0.38 13,495
2019-11-25 $0.35 $0.38 $0.35 $0.36 $0.36 17,047
2019-11-22 $0.38 $0.38 $0.36 $0.37 $0.37 58,090
2019-11-21 $0.40 $0.40 $0.36 $0.38 $0.38 3,586
2019-11-20 $0.40 $0.40 $0.40 $0.40 $0.40 1,232
2019-11-19 $0.39 $0.39 $0.39 $0.39 $0.39 3,921
2019-11-18 $0.38 $0.39 $0.37 $0.37 $0.37 17,332
2019-11-15 $0.41 $0.41 $0.34 $0.39 $0.39 40,616
2019-11-14 $0.40 $0.43 $0.38 $0.40 $0.40 59,745
2019-11-13 $0.41 $0.42 $0.40 $0.40 $0.40 2,399
2019-11-12 $0.41 $0.41 $0.39 $0.41 $0.41 7,579
2019-11-11 $0.42 $0.43 $0.42 $0.42 $0.42 2,478
2019-11-08 $0.40 $0.42 $0.40 $0.42 $0.42 8,447
2019-11-07 $0.46 $0.46 $0.42 $0.42 $0.42 7,227
2019-11-06 $0.48 $0.48 $0.39 $0.45 $0.45 57,687
2019-11-05 $0.50 $0.50 $0.40 $0.47 $0.47 30,691
2019-11-04 $0.37 $0.51 $0.37 $0.51 $0.51 139,009
2019-11-01 $0.38 $0.39 $0.34 $0.35 $0.35 29,325
2019-10-31 $0.39 $0.39 $0.33 $0.38 $0.38 6,564
2019-10-30 $0.39 $0.39 $0.35 $0.36 $0.36 64,244
2019-10-29 $0.41 $0.41 $0.38 $0.39 $0.39 43,350
2019-10-28 $0.44 $0.44 $0.40 $0.41 $0.41 18,437
2019-10-25 $0.41 $0.47 $0.41 $0.42 $0.42 4,389
2019-10-24 $0.48 $0.51 $0.42 $0.43 $0.43 23,213
2019-10-23 $0.40 $0.43 $0.40 $0.41 $0.41 44,112
2019-10-22 $0.43 $0.51 $0.40 $0.42 $0.42 162,250
2019-10-21 $0.47 $0.47 $0.40 $0.42 $0.42 76,315
2019-10-18 $0.42 $0.46 $0.42 $0.44 $0.44 99,455
2019-10-17 $0.53 $0.54 $0.41 $0.41 $0.41 158,330
2019-10-16 $0.39 $0.52 $0.38 $0.50 $0.50 117,065
2019-10-15 $0.45 $0.49 $0.30 $0.46 $0.46 212,434
2019-10-14 $0.48 $0.69 $0.47 $0.53 $0.53 849,280
2019-10-11 $0.47 $0.49 $0.47 $0.48 $0.48 15,012
2019-10-10 $0.43 $0.47 $0.43 $0.47 $0.47 9,459
2019-10-09 $0.50 $0.50 $0.43 $0.48 $0.48 7,159
2019-10-08 $0.51 $0.60 $0.45 $0.48 $0.48 103,557
2019-10-07 $0.50 $0.50 $0.49 $0.49 $0.49 615
2019-10-04 $0.50 $0.50 $0.42 $0.49 $0.49 87,472
2019-10-03 $0.47 $0.52 $0.42 $0.50 $0.50 53,834
2019-10-02 $0.47 $0.47 $0.47 $0.47 $0.47 7,283
2019-10-01 $0.50 $0.52 $0.46 $0.51 $0.51 10,282
2019-09-30 $0.53 $0.53 $0.52 $0.52 $0.52 2,503
2019-09-27 $0.52 $0.58 $0.46 $0.55 $0.55 17,229
2019-09-26 $0.55 $0.59 $0.55 $0.59 $0.59 3,673
2019-09-25 $0.55 $0.59 $0.55 $0.55 $0.55 5,136
2019-09-24 $0.58 $0.58 $0.55 $0.58 $0.58 4,838
2019-09-23 $0.57 $0.59 $0.55 $0.55 $0.55 23,938
2019-09-20 $0.56 $0.59 $0.55 $0.59 $0.59 39,952
2019-09-19 $0.58 $0.60 $0.56 $0.59 $0.59 26,424
2019-09-18 $0.64 $0.65 $0.58 $0.61 $0.61 59,958
2019-09-17 $0.76 $0.78 $0.55 $0.64 $0.64 56,528
2019-09-16 $0.76 $0.86 $0.72 $0.81 $0.81 195,206
2019-09-13 $0.73 $0.73 $0.66 $0.69 $0.69 31,254
2019-09-12 $0.70 $0.70 $0.65 $0.65 $0.65 2,232
2019-09-11 $0.70 $0.70 $0.65 $0.68 $0.68 29,007
2019-09-10 $0.67 $0.70 $0.66 $0.70 $0.70 12,577
2019-09-09 $0.66 $0.70 $0.66 $0.66 $0.66 4,033
2019-09-06 $0.68 $0.71 $0.68 $0.70 $0.70 6,399
2019-09-05 $0.70 $0.70 $0.68 $0.70 $0.70 2,504
2019-09-04 $0.70 $0.70 $0.70 $0.70 $0.70 4,406
2019-09-03 $0.75 $0.75 $0.69 $0.70 $0.70 5,891
2019-08-30 $0.82 $0.82 $0.73 $0.73 $0.73 16,673
2019-08-29 $0.77 $0.81 $0.76 $0.78 $0.78 6,263
2019-08-28 $0.76 $0.79 $0.76 $0.76 $0.76 773
2019-08-27 $0.80 $0.80 $0.76 $0.76 $0.76 5,915
2019-08-26 $0.76 $0.78 $0.76 $0.77 $0.77 1,120
2019-08-23 $0.81 $0.81 $0.76 $0.76 $0.76 5,160
2019-08-22 $0.83 $0.83 $0.73 $0.82 $0.82 30,982
2019-08-21 $0.83 $0.83 $0.83 $0.83 $0.83 260
2019-08-20 $0.91 $0.93 $0.91 $0.93 $0.93 1,364
2019-08-19 $0.91 $0.91 $0.91 $0.91 $0.91 213
2019-08-16 $0.94 $0.94 $0.91 $0.91 $0.91 4,140
2019-08-15 $0.91 $0.94 $0.91 $0.92 $0.92 6,849
2019-08-14 $0.94 $0.94 $0.94 $0.94 $0.94 14
2019-08-13 $0.92 $0.94 $0.91 $0.94 $0.94 14,562
2019-08-12 $0.94 $0.99 $0.94 $0.99 $0.99 8,649
2019-08-09 $0.93 $0.93 $0.93 $0.93 $0.93 6,869
2019-08-08 $0.92 $0.98 $0.92 $0.92 $0.92 1,992
2019-08-07 $1.01 $1.02 $0.91 $0.91 $0.91 28,833
2019-08-06 $1.02 $1.02 $1.02 $1.02 $1.02 410
2019-08-05 $1.00 $1.05 $0.98 $1.03 $1.03 7,540
2019-08-02 $1.05 $1.05 $1.00 $1.00 $1.00 2,210
2019-08-01 $1.02 $1.05 $1.02 $1.02 $1.02 2,896
2019-07-31 $1.05 $1.05 $1.01 $1.01 $1.01 1,833
2019-07-30 $1.01 $1.07 $1.01 $1.03 $1.03 4,196
2019-07-29 $1.00 $1.05 $1.00 $1.00 $1.00 5,916
2019-07-26 $1.00 $1.07 $1.00 $1.03 $1.03 1,823
2019-07-25 $1.03 $1.07 $1.00 $1.04 $1.04 20,167
2019-07-24 $1.03 $1.07 $1.03 $1.04 $1.04 14,204
2019-07-23 $0.97 $1.03 $0.97 $1.03 $1.03 8,226
2019-07-22 $0.99 $1.01 $0.98 $1.00 $1.00 22,400
2019-07-19 $1.02 $1.02 $0.99 $1.00 $1.00 8,275
2019-07-18 $1.02 $1.02 $1.02 $1.02 $1.02 135
2019-07-17 $1.02 $1.02 $0.95 $0.95 $0.95 713
2019-07-16 $0.99 $1.00 $0.95 $0.95 $0.95 7,331
2019-07-15 $1.04 $1.06 $1.01 $1.05 $1.05 4,695
2019-07-12 $1.07 $1.08 $1.00 $1.00 $1.00 16,172
2019-07-11 $1.02 $1.08 $0.96 $0.98 $0.98 19,379
2019-07-10 $1.01 $1.01 $0.94 $0.94 $0.94 56,290
2019-07-09 $1.02 $1.02 $1.02 $1.02 $1.02 788
2019-07-08 $1.01 $1.01 $1.00 $1.00 $1.00 17,909
2019-07-05 $1.08 $1.09 $1.05 $1.05 $1.05 1,402
2019-07-03 $1.00 $1.04 $1.00 $1.04 $1.04 409
2019-07-02 $1.11 $1.11 $1.00 $1.00 $1.00 114,868
2019-07-01 $1.12 $1.12 $1.06 $1.07 $1.07 23,831
2019-06-28 $1.14 $1.20 $1.13 $1.13 $1.13 12,832
2019-06-27 $1.18 $1.21 $1.13 $1.14 $1.14 86,917
2019-06-26 $1.16 $1.46 $1.12 $1.46 $1.46 25,129
2019-06-25 $1.15 $1.20 $1.15 $1.17 $1.17 18,086
2019-06-24 $1.12 $1.24 $1.12 $1.23 $1.23 31,967
2019-06-21 $1.20 $1.30 $1.12 $1.12 $1.12 21,845
2019-06-20 $1.17 $1.32 $1.03 $1.22 $1.22 285,840
2019-06-19 $1.24 $1.24 $1.14 $1.17 $1.17 23,540
2019-06-18 $1.24 $1.26 $1.18 $1.19 $1.19 25,346
2019-06-17 $1.25 $1.25 $1.23 $1.23 $1.23 6,173
2019-06-14 $1.26 $1.26 $1.24 $1.25 $1.25 1,819
2019-06-13 $1.25 $1.26 $1.22 $1.24 $1.24 7,943
2019-06-12 $1.27 $1.27 $1.22 $1.25 $1.25 6,675
2019-06-11 $1.25 $1.26 $1.23 $1.24 $1.24 18,896
2019-06-10 $1.26 $1.26 $1.23 $1.26 $1.26 15,838
2019-06-07 $1.32 $1.32 $1.26 $1.30 $1.30 2,796
2019-06-06 $1.33 $1.33 $1.28 $1.31 $1.31 2,738
2019-06-05 $1.30 $1.33 $1.30 $1.33 $1.33 2,522
2019-06-04 $1.30 $1.34 $1.28 $1.28 $1.28 20,165
2019-06-03 $1.30 $1.34 $1.27 $1.34 $1.34 39,114
2019-05-31 $1.36 $1.36 $1.30 $1.31 $1.31 13,433
2019-05-30 $1.34 $1.34 $1.30 $1.33 $1.33 2,617
2019-05-29 $1.32 $1.33 $1.29 $1.30 $1.30 24,049
2019-05-28 $1.30 $1.32 $1.30 $1.30 $1.30 2,721
2019-05-24 $1.34 $1.35 $1.32 $1.32 $1.32 1,306
2019-05-23 $1.36 $1.36 $1.30 $1.31 $1.31 7,525
2019-05-22 $1.31 $1.33 $1.28 $1.31 $1.31 22,271
2019-05-21 $1.35 $1.38 $1.31 $1.31 $1.31 18,088
2019-05-20 $1.34 $1.37 $1.32 $1.32 $1.32 6,007
2019-05-17 $1.32 $1.35 $1.31 $1.35 $1.35 12,412
2019-05-16 $1.35 $1.36 $1.31 $1.35 $1.35 9,350
2019-05-15 $1.33 $1.36 $1.30 $1.36 $1.36 7,454
2019-05-14 $1.29 $1.33 $1.27 $1.31 $1.31 4,029
2019-05-13 $1.30 $1.33 $1.29 $1.31 $1.31 10,381
2019-05-10 $1.33 $1.33 $1.32 $1.32 $1.32 1,025
2019-05-09 $1.35 $1.35 $1.30 $1.33 $1.33 21,342
2019-05-08 $1.33 $1.34 $1.33 $1.34 $1.34 805
2019-05-07 $1.30 $1.30 $1.30 $1.30 $1.30 123
2019-05-06 $1.34 $1.34 $1.31 $1.31 $1.31 581
2019-05-03 $1.31 $1.32 $1.29 $1.31 $1.31 10,587
2019-05-02 $1.30 $1.33 $1.30 $1.33 $1.33 1,113
2019-05-01 $1.31 $1.34 $1.30 $1.30 $1.30 16,911
2019-04-30 $1.33 $1.33 $1.33 $1.33 $1.33 507
2019-04-29 $1.33 $1.33 $1.32 $1.32 $1.32 2,927
2019-04-26 $1.33 $1.33 $1.31 $1.32 $1.32 7,710
2019-04-25 $1.37 $1.37 $1.34 $1.34 $1.34 3,548
2019-04-24 $1.37 $1.37 $1.30 $1.30 $1.30 11,488
2019-04-23 $1.32 $1.36 $1.31 $1.36 $1.36 9,468
2019-04-22 $1.36 $1.38 $1.30 $1.30 $1.30 11,856
2019-04-18 $1.33 $1.33 $1.31 $1.31 $1.31 9,863
2019-04-17 $1.35 $1.40 $1.35 $1.35 $1.35 8,264
2019-04-16 $1.33 $1.36 $1.32 $1.32 $1.32 36,494
2019-04-15 $1.32 $1.42 $1.31 $1.34 $1.34 36,624
2019-04-12 $1.30 $1.40 $1.30 $1.33 $1.33 7,828
2019-04-11 $1.30 $1.34 $1.30 $1.30 $1.30 3,772
2019-04-10 $1.36 $1.36 $1.32 $1.33 $1.33 4,124
2019-04-09 $1.34 $1.34 $1.34 $1.34 $1.34 2,070
2019-04-08 $1.43 $1.43 $1.34 $1.34 $1.34 4,522
2019-04-05 $1.30 $1.34 $1.30 $1.34 $1.34 3,282
2019-04-04 $1.30 $1.35 $1.30 $1.33 $1.33 5,982
2019-04-03 $1.33 $1.36 $1.30 $1.32 $1.32 19,517
2019-04-02 $1.47 $1.47 $1.30 $1.38 $1.38 15,586
2019-04-01 $1.44 $1.49 $1.28 $1.40 $1.40 123,208
2019-03-29 $1.36 $1.64 $1.35 $1.48 $1.48 140,939
2019-03-28 $1.37 $1.38 $1.35 $1.35 $1.35 2,618
2019-03-27 $1.36 $1.42 $1.35 $1.42 $1.42 5,400
2019-03-26 $1.46 $1.46 $1.35 $1.35 $1.35 1,606
2019-03-25 $1.62 $1.62 $1.39 $1.50 $1.50 14,507
2019-03-22 $1.41 $1.55 $1.28 $1.55 $1.55 84,738
2019-03-21 $1.32 $1.34 $1.31 $1.33 $1.33 13,584
2019-03-20 $1.28 $1.28 $1.28 $1.28 $1.28 1,105
2019-03-19 $1.30 $1.35 $1.28 $1.29 $1.29 6,493
2019-03-18 $1.29 $1.32 $1.27 $1.32 $1.32 6,015
2019-03-15 $1.28 $1.30 $1.27 $1.30 $1.30 2,659
2019-03-14 $1.30 $1.30 $1.27 $1.27 $1.27 12,372
2019-03-13 $1.31 $1.37 $1.31 $1.31 $1.31 6,366
2019-03-12 $1.38 $1.38 $1.30 $1.30 $1.30 582
2019-03-11 $1.32 $1.32 $1.30 $1.30 $1.30 4,848
2019-03-08 $1.39 $1.39 $1.35 $1.35 $1.35 346
2019-03-07 $1.38 $1.38 $1.29 $1.29 $1.29 11,940
2019-03-06 $1.35 $1.35 $1.29 $1.33 $1.33 10,034
2019-03-05 $1.35 $1.36 $1.31 $1.33 $1.33 1,898
2019-03-04 $1.29 $1.40 $1.29 $1.40 $1.40 14,852
2019-03-01 $1.37 $1.37 $1.30 $1.30 $1.30 1,913
2019-02-28 $1.32 $1.32 $1.32 $1.32 $1.32 135
2019-02-27 $1.29 $1.32 $1.29 $1.32 $1.32 2,425
2019-02-26 $1.33 $1.33 $1.29 $1.29 $1.29 23,280
2019-02-25 $1.41 $1.41 $1.41 $1.41 $1.41 4,388
2019-02-22 $1.41 $1.41 $1.32 $1.32 $1.32 4,513
2019-02-21 $1.33 $1.36 $1.32 $1.32 $1.32 5,977
2019-02-20 $1.32 $1.36 $1.31 $1.32 $1.32 2,819
2019-02-19 $1.33 $1.36 $1.32 $1.33 $1.33 8,027
2019-02-15 $1.37 $1.50 $1.32 $1.32 $1.32 46,933
2019-02-14 $1.34 $1.34 $1.34 $1.34 $1.34 235
2019-02-13 $1.33 $1.38 $1.31 $1.38 $1.38 21,486
2019-02-12 $1.41 $1.41 $1.33 $1.36 $1.36 16,101
2019-02-11 $1.37 $1.41 $1.37 $1.41 $1.41 2,356
2019-02-08 $1.37 $1.37 $1.33 $1.34 $1.34 6,789
2019-02-07 $1.33 $1.40 $1.33 $1.40 $1.40 4,619
2019-02-06 $1.32 $1.32 $1.32 $1.32 $1.32 229
2019-02-05 $1.31 $1.47 $1.31 $1.47 $1.47 5,906
2019-02-04 $1.32 $1.45 $1.31 $1.45 $1.45 11,085
2019-02-01 $1.41 $1.41 $1.41 $1.41 $1.41 77
2019-01-31 $1.46 $1.46 $1.33 $1.41 $1.41 996
2019-01-30 $1.42 $1.42 $1.42 $1.42 $1.42 119
2019-01-29 $1.50 $1.50 $1.40 $1.42 $1.42 14,319
2019-01-28 $1.41 $1.50 $1.40 $1.50 $1.50 18,405
2019-01-25 $1.40 $1.47 $1.40 $1.47 $1.47 1,288
2019-01-24 $1.40 $1.40 $1.40 $1.40 $1.40 215
2019-01-23 $1.33 $1.33 $1.33 $1.33 $1.33 715
2019-01-22 $1.34 $1.34 $1.29 $1.29 $1.29 6,335
2019-01-18 $1.35 $1.35 $1.34 $1.35 $1.35 9,145
2019-01-17 $1.34 $1.35 $1.32 $1.32 $1.32 10,477
2019-01-16 $1.28 $1.35 $1.28 $1.33 $1.33 10,181
2019-01-15 $1.34 $1.35 $1.28 $1.29 $1.29 5,497
2019-01-14 $1.36 $1.36 $1.34 $1.34 $1.34 497
2019-01-11 $1.34 $1.37 $1.34 $1.34 $1.34 2,334
2019-01-10 $1.33 $1.40 $1.33 $1.40 $1.40 5,466
2019-01-09 $1.33 $1.46 $1.33 $1.33 $1.33 23,594
2019-01-08 $1.40 $1.40 $1.33 $1.36 $1.36 13,932
2019-01-07 $1.38 $1.40 $1.38 $1.40 $1.40 9,583
2019-01-04 $1.38 $1.38 $1.35 $1.38 $1.38 3,626
2019-01-03 $1.41 $1.41 $1.32 $1.32 $1.32 1,252
2019-01-02 $1.48 $1.48 $1.48 $1.48 $1.48 201
2018-12-31 $1.31 $1.54 $1.31 $1.33 $1.33 19,125
2018-12-28 $1.33 $1.39 $1.29 $1.39 $1.39 2,127
2018-12-27 $1.30 $1.33 $1.22 $1.28 $1.28 8,779
2018-12-26 $1.31 $1.31 $1.30 $1.30 $1.30 757
2018-12-24 $1.40 $1.43 $1.40 $1.43 $1.43 460
2018-12-21 $1.48 $1.48 $1.29 $1.30 $1.30 25,793
2018-12-20 $1.56 $1.56 $1.49 $1.49 $1.49 5,507
2018-12-19 $1.61 $1.64 $1.52 $1.52 $1.52 1,268
2018-12-18 $1.52 $1.64 $1.52 $1.53 $1.53 5,069
2018-12-17 $1.64 $1.64 $1.60 $1.60 $1.60 2,058
2018-12-14 $1.63 $1.64 $1.63 $1.64 $1.64 1,013
2018-12-13 $1.63 $1.64 $1.62 $1.62 $1.62 1,721
2018-12-12 $1.54 $1.56 $1.53 $1.56 $1.56 13,366
2018-12-11 $1.64 $1.65 $1.61 $1.61 $1.61 1,189
2018-12-10 $1.60 $1.60 $1.53 $1.56 $1.56 4,159
2018-12-07 $1.57 $1.60 $1.57 $1.60 $1.60 832
2018-12-06 $1.52 $1.58 $1.52 $1.53 $1.53 1,351
2018-12-04 $1.57 $1.58 $1.52 $1.55 $1.55 2,165
2018-12-03 $1.66 $1.67 $1.56 $1.56 $1.56 6,460
2018-11-30 $1.64 $1.67 $1.61 $1.61 $1.61 2,071
2018-11-29 $1.60 $1.66 $1.57 $1.57 $1.57 2,516
2018-11-28 $1.65 $1.65 $1.64 $1.64 $1.64 2,768
2018-11-27 $1.65 $1.65 $1.61 $1.61 $1.61 1,623
2018-11-26 $1.56 $1.65 $1.56 $1.65 $1.65 2,771
2018-11-23 $1.66 $1.66 $1.57 $1.57 $1.57 266
2018-11-21 $1.60 $1.67 $1.56 $1.65 $1.65 5,932
2018-11-20 $1.68 $1.68 $1.68 $1.68 $1.68 2,787
2018-11-19 $1.64 $1.64 $1.64 $1.64 $1.64 459
2018-11-16 $1.61 $1.61 $1.61 $1.61 $1.61 152
2018-11-15 $1.61 $1.62 $1.61 $1.61 $1.61 2,550
2018-11-14 $1.60 $1.62 $1.60 $1.62 $1.62 803
2018-11-13 $1.59 $1.59 $1.59 $1.59 $1.59 617
2018-11-12 $1.72 $1.80 $1.68 $1.68 $1.68 1,358
2018-11-09 $1.75 $1.75 $1.75 $1.75 $1.75 92
2018-11-08 $1.75 $1.75 $1.75 $1.75 $1.75 3,166
2018-11-07 $1.68 $1.77 $1.68 $1.77 $1.77 4,022
2018-11-06 $1.70 $1.71 $1.63 $1.63 $1.63 1,007
2018-11-05 $1.72 $1.75 $1.57 $1.71 $1.71 8,964
2018-11-02 $1.66 $1.71 $1.66 $1.67 $1.67 2,203
2018-11-01 $1.65 $1.66 $1.55 $1.66 $1.66 5,577
2018-10-31 $1.65 $1.65 $1.65 $1.65 $1.65 4,582
2018-10-30 $1.65 $1.65 $1.65 $1.65 $1.65 361
2018-10-29 $1.55 $1.62 $1.55 $1.62 $1.62 10,390
2018-10-26 $1.55 $1.59 $1.55 $1.59 $1.59 11,997
2018-10-25 $1.65 $1.66 $1.62 $1.64 $1.64 2,572
2018-10-24 $1.70 $1.70 $1.60 $1.60 $1.60 2,756
2018-10-23 $1.68 $1.68 $1.65 $1.67 $1.67 4,919
2018-10-22 $1.70 $1.71 $1.69 $1.71 $1.71 1,517
2018-10-19 $1.73 $1.73 $1.69 $1.69 $1.69 3,499
2018-10-18 $1.83 $1.83 $1.70 $1.73 $1.73 2,202
2018-10-17 $1.70 $1.77 $1.69 $1.77 $1.77 37,443
2018-10-16 $1.68 $1.79 $1.68 $1.70 $1.70 14,287
2018-10-15 $1.75 $1.76 $1.67 $1.68 $1.68 31,844
2018-10-12 $1.77 $1.80 $1.75 $1.75 $1.75 1,342
2018-10-11 $1.78 $1.78 $1.78 $1.78 $1.78 4,297
2018-10-10 $1.78 $1.79 $1.77 $1.78 $1.78 7,513
2018-10-09 $1.75 $1.83 $1.75 $1.78 $1.78 8,434
2018-10-08 $1.77 $1.79 $1.77 $1.77 $1.77 2,544
2018-10-05 $1.75 $1.82 $1.75 $1.79 $1.79 7,166
2018-10-04 $1.81 $1.84 $1.78 $1.78 $1.78 20,666
2018-10-03 $1.79 $1.80 $1.79 $1.79 $1.79 15,164
2018-10-02 $1.80 $1.84 $1.80 $1.80 $1.80 12,755
2018-10-01 $1.86 $1.86 $1.79 $1.79 $1.79 20,998
2018-09-28 $1.81 $1.82 $1.78 $1.78 $1.78 22,744
2018-09-27 $1.80 $1.86 $1.80 $1.80 $1.80 31,991
2018-09-26 $1.86 $1.86 $1.82 $1.83 $1.83 87,837
2018-09-25 $1.88 $1.92 $1.82 $1.86 $1.86 109,897
2018-09-24 $1.90 $2.06 $1.87 $1.90 $1.90 386,169
2018-09-21 $1.90 $1.95 $1.90 $1.95 $1.95 2,081
2018-09-20 $1.88 $1.94 $1.84 $1.93 $1.93 5,690
2018-09-19 $1.87 $1.97 $1.87 $1.94 $1.94 26,911
2018-09-18 $1.95 $2.00 $1.83 $1.91 $1.91 57,152
2018-09-17 $1.95 $1.95 $1.93 $1.93 $1.93 14,138
2018-09-14 $1.85 $1.95 $1.85 $1.93 $1.93 2,764
2018-09-13 $1.86 $1.95 $1.84 $1.87 $1.87 17,030
2018-09-12 $1.81 $1.95 $1.81 $1.95 $1.95 8,466
2018-09-11 $1.81 $1.84 $1.81 $1.83 $1.83 7,472
2018-09-10 $1.85 $1.87 $1.83 $1.85 $1.85 2,753
2018-09-07 $1.90 $1.90 $1.90 $1.90 $1.90 1,742
2018-09-06 $1.91 $1.95 $1.90 $1.92 $1.92 4,770
2018-09-05 $1.85 $1.91 $1.85 $1.91 $1.91 7,545
2018-09-04 $1.95 $1.96 $1.92 $1.94 $1.94 9,241
2018-08-31 $1.85 $1.95 $1.85 $1.95 $1.95 7,023
2018-08-30 $1.84 $1.94 $1.83 $1.94 $1.94 22,716
2018-08-29 $1.95 $2.16 $1.82 $1.90 $1.90 237,200
2018-08-28 $1.94 $1.99 $1.85 $1.95 $1.95 8,047
2018-08-27 $1.97 $1.97 $1.96 $1.96 $1.96 8,453
2018-08-24 $1.96 $1.99 $1.96 $1.98 $1.98 3,768
2018-08-23 $1.98 $1.98 $1.96 $1.96 $1.96 2,667
2018-08-22 $1.95 $1.98 $1.94 $1.98 $1.98 12,357
2018-08-21 $1.96 $1.98 $1.93 $1.94 $1.94 5,470
2018-08-20 $1.86 $1.99 $1.84 $1.99 $1.99 9,013
2018-08-17 $1.90 $1.99 $1.82 $1.94 $1.94 7,796
2018-08-16 $1.91 $1.95 $1.91 $1.92 $1.92 7,283
2018-08-15 $1.93 $1.97 $1.93 $1.97 $1.97 7,726
2018-08-14 $1.94 $1.94 $1.91 $1.93 $1.93 608
2018-08-13 $1.93 $1.96 $1.93 $1.95 $1.95 13,175
2018-08-10 $2.00 $2.00 $1.92 $1.96 $1.96 12,651
2018-08-09 $2.01 $2.01 $1.87 $1.99 $1.99 6,856
2018-08-08 $2.02 $2.05 $1.93 $2.02 $2.02 28,847
2018-08-07 $2.02 $2.05 $2.02 $2.02 $2.02 1,022
2018-08-06 $1.98 $1.98 $1.96 $1.98 $1.98 2,638
2018-08-03 $1.95 $1.98 $1.93 $1.94 $1.94 14,413
2018-08-02 $1.92 $2.02 $1.90 $1.90 $1.90 34,437
2018-08-01 $1.93 $1.99 $1.93 $1.95 $1.95 19,152
2018-07-31 $1.94 $2.05 $1.92 $2.04 $2.04 24,489
2018-07-30 $1.91 $2.03 $1.91 $1.99 $1.99 9,880
2018-07-27 $2.08 $2.09 $1.88 $1.98 $1.98 71,613
2018-07-26 $1.91 $2.06 $1.91 $2.06 $2.06 76,286
2018-07-25 $1.98 $1.99 $1.86 $1.95 $1.95 42,763
2018-07-24 $1.91 $2.00 $1.90 $1.99 $1.99 209,768
2018-07-23 $2.27 $2.43 $1.87 $1.87 $1.87 2,415,754
2018-07-20 $1.75 $1.81 $1.69 $1.78 $1.78 17,440
2018-07-19 $1.76 $1.82 $1.71 $1.76 $1.76 8,527
2018-07-18 $1.83 $1.86 $1.76 $1.77 $1.77 15,421
2018-07-17 $1.76 $1.91 $1.76 $1.85 $1.85 111,435
2018-07-16 $1.81 $1.86 $1.76 $1.78 $1.78 19,202
2018-07-13 $1.88 $1.92 $1.82 $1.82 $1.82 6,131
2018-07-12 $1.85 $1.88 $1.83 $1.84 $1.84 19,463
2018-07-11 $1.86 $1.92 $1.83 $1.89 $1.89 16,860
2018-07-10 $1.94 $2.10 $1.92 $1.94 $1.94 34,527
2018-07-09 $2.03 $2.03 $1.95 $1.95 $1.95 32,330
2018-07-06 $2.19 $2.19 $2.01 $2.05 $2.05 52,647
2018-07-05 $2.50 $2.55 $2.07 $2.19 $2.19 152,495
2018-07-03 $2.20 $2.95 $2.20 $2.47 $2.47 571,898
2018-07-02 $2.12 $2.41 $1.99 $2.10 $2.10 226,465
2018-06-29 $2.12 $2.47 $1.93 $2.10 $2.10 344,417
2018-06-28 $1.89 $2.27 $1.89 $2.15 $2.15 209,401
2018-06-27 $1.76 $1.97 $1.75 $1.76 $1.76 129,171
2018-06-26 $1.72 $1.72 $1.72 $1.72 $1.72 252
2018-06-25 $1.74 $1.74 $1.72 $1.72 $1.72 233
2018-06-22 $1.73 $1.73 $1.70 $1.72 $1.72 18,552
2018-06-21 $1.71 $1.73 $1.71 $1.73 $1.73 13,238
2018-06-20 $1.72 $1.72 $1.68 $1.68 $1.68 20,798
2018-06-19 $1.72 $1.77 $1.71 $1.71 $1.71 1,176
2018-06-18 $1.70 $1.74 $1.64 $1.73 $1.73 46,681
2018-06-15 $1.70 $1.71 $1.66 $1.68 $1.68 17,264
2018-06-14 $1.84 $1.84 $1.70 $1.70 $1.70 5,552
2018-06-13 $1.70 $1.85 $1.70 $1.85 $1.85 5,118
2018-06-12 $1.70 $1.70 $1.66 $1.66 $1.66 4,497
2018-06-11 $1.70 $1.70 $1.63 $1.65 $1.65 5,888
2018-06-08 $1.66 $1.71 $1.66 $1.71 $1.71 14,965
2018-06-07 $1.71 $1.72 $1.65 $1.65 $1.65 3,913
2018-06-06 $1.77 $1.81 $1.71 $1.71 $1.71 1,825
2018-06-05 $1.70 $1.78 $1.70 $1.78 $1.78 7,925
2018-06-04 $1.63 $1.68 $1.63 $1.64 $1.64 2,806
2018-06-01 $1.65 $1.68 $1.64 $1.68 $1.68 911
2018-05-31 $1.64 $1.68 $1.63 $1.63 $1.63 5,217
2018-05-30 $1.77 $1.78 $1.63 $1.63 $1.63 15,632
2018-05-29 $1.74 $1.74 $1.72 $1.74 $1.74 6,236
2018-05-25 $1.68 $1.75 $1.67 $1.69 $1.69 10,248
2018-05-24 $1.74 $1.74 $1.67 $1.68 $1.68 28,181
2018-05-23 $1.75 $1.75 $1.74 $1.74 $1.74 3,970
2018-05-22 $1.75 $1.79 $1.70 $1.70 $1.70 17,255
2018-05-21 $1.90 $1.90 $1.72 $1.74 $1.74 25,720
2018-05-18 $1.70 $2.12 $1.70 $1.85 $1.85 251,834
2018-05-17 $1.70 $1.76 $1.70 $1.71 $1.71 33,784
2018-05-16 $1.80 $1.81 $1.75 $1.75 $1.75 11,969
2018-05-15 $1.82 $1.82 $1.80 $1.80 $1.80 2,259
2018-05-14 $1.80 $1.83 $1.80 $1.83 $1.83 8,342
2018-05-11 $1.93 $1.93 $1.82 $1.82 $1.82 5,588
2018-05-10 $1.86 $1.87 $1.86 $1.86 $1.86 6,020
2018-05-09 $1.99 $1.99 $1.86 $1.91 $1.91 13,772
2018-05-08 $1.94 $1.99 $1.94 $1.95 $1.95 11,911
2018-05-07 $1.94 $2.19 $1.93 $1.96 $1.96 131,620
2018-05-04 $1.85 $1.89 $1.84 $1.89 $1.89 3,638
2018-05-03 $1.93 $1.94 $1.93 $1.93 $1.93 1,255
2018-05-02 $1.92 $1.92 $1.92 $1.92 $1.92 149
2018-05-01 $1.87 $1.93 $1.87 $1.92 $1.92 1,900
2018-04-30 $1.85 $1.88 $1.83 $1.88 $1.88 4,429
2018-04-27 $1.84 $1.88 $1.84 $1.86 $1.86 517
2018-04-26 $1.83 $1.83 $1.83 $1.83 $1.83 273
2018-04-25 $1.93 $1.97 $1.86 $1.86 $1.86 5,836
2018-04-24 $1.90 $1.98 $1.90 $1.98 $1.98 1,374
2018-04-23 $1.90 $1.90 $1.90 $1.90 $1.90 87
2018-04-20 $1.90 $1.90 $1.90 $1.90 $1.90 282
2018-04-19 $1.93 $1.93 $1.90 $1.90 $1.90 2,084
2018-04-18 $1.93 $1.94 $1.93 $1.93 $1.93 2,997
2018-04-17 $1.99 $1.99 $1.97 $1.99 $1.99 800
2018-04-16 $1.94 $1.94 $1.94 $1.94 $1.94 658
2018-04-13 $1.93 $1.93 $1.93 $1.93 $1.93 203
2018-04-12 $1.95 $1.95 $1.93 $1.93 $1.93 602
2018-04-11 $2.00 $2.00 $2.00 $2.00 $2.00 353
2018-04-10 $2.00 $2.00 $2.00 $2.00 $2.00 300
2018-04-09 $1.96 $2.00 $1.96 $1.98 $1.98 2,867
2018-04-06 $1.96 $1.96 $1.96 $1.96 $1.96 575
2018-04-05 $1.89 $1.97 $1.88 $1.97 $1.97 1,531
2018-04-04 $1.84 $1.84 $1.84 $1.84 $1.84 468
2018-04-03 $1.82 $1.86 $1.82 $1.86 $1.86 2,538
2018-04-02 $1.85 $1.85 $1.83 $1.83 $1.83 26,341
2018-03-29 $1.94 $1.94 $1.80 $1.88 $1.88 16,348
2018-03-28 $1.92 $1.92 $1.90 $1.90 $1.90 748
2018-03-27 $1.90 $1.99 $1.85 $1.99 $1.99 3,751
2018-03-26 $1.94 $1.94 $1.93 $1.93 $1.93 1,120
2018-03-23 $1.86 $1.96 $1.86 $1.96 $1.96 8,083
2018-03-22 $1.88 $1.90 $1.85 $1.87 $1.87 5,684
2018-03-21 $1.95 $1.95 $1.92 $1.92 $1.92 510
2018-03-20 $1.85 $1.95 $1.85 $1.95 $1.95 1,469
2018-03-19 $1.87 $1.87 $1.85 $1.85 $1.85 732
2018-03-16 $1.82 $1.93 $1.82 $1.88 $1.88 9,784
2018-03-15 $1.94 $1.94 $1.91 $1.93 $1.93 4,647
2018-03-14 $1.97 $1.97 $1.95 $1.95 $1.95 2,852
2018-03-13 $1.94 $1.99 $1.94 $1.96 $1.96 539
2018-03-12 $1.97 $2.06 $1.93 $1.93 $1.93 8,221
2018-03-09 $2.04 $2.04 $1.99 $2.01 $2.01 831
2018-03-08 $1.93 $1.99 $1.93 $1.99 $1.99 709
2018-03-07 $1.97 $2.03 $1.92 $1.92 $1.92 1,799
2018-03-06 $2.00 $2.02 $1.94 $1.94 $1.94 2,887
2018-03-05 $1.95 $2.03 $1.95 $2.01 $2.01 5,009
2018-03-02 $2.01 $2.01 $1.86 $1.97 $1.97 10,323
2018-03-01 $2.00 $2.07 $2.00 $2.07 $2.07 9,147
2018-02-28 $2.01 $2.01 $1.97 $1.97 $1.97 846
2018-02-27 $2.04 $2.08 $1.95 $1.96 $1.96 7,516
2018-02-26 $2.06 $2.07 $2.06 $2.06 $2.06 7,674
2018-02-23 $2.05 $2.10 $2.05 $2.09 $2.09 2,912
2018-02-22 $2.11 $2.11 $2.00 $2.02 $2.02 10,526
2018-02-21 $2.09 $2.09 $2.06 $2.06 $2.06 5,351
2018-02-20 $2.09 $2.09 $2.05 $2.05 $2.05 4,736
2018-02-16 $2.10 $2.15 $2.09 $2.11 $2.11 3,047
2018-02-15 $2.11 $2.20 $2.06 $2.14 $2.14 7,928
2018-02-14 $2.05 $2.12 $2.05 $2.11 $2.11 1,225
2018-02-13 $2.00 $2.14 $2.00 $2.11 $2.11 9,185
2018-02-12 $2.21 $2.21 $2.05 $2.05 $2.05 17,600
2018-02-09 $2.39 $2.43 $2.20 $2.28 $2.28 2,327
2018-02-08 $2.34 $2.40 $2.19 $2.39 $2.39 7,271
2018-02-07 $2.34 $2.34 $2.22 $2.24 $2.24 24,717
2018-02-06 $2.31 $2.31 $2.26 $2.27 $2.27 4,149
2018-02-05 $2.28 $2.34 $2.27 $2.27 $2.27 2,125
2018-02-02 $2.43 $2.43 $2.27 $2.27 $2.27 4,208
2018-02-01 $2.42 $2.44 $2.42 $2.42 $2.42 4,015
2018-01-31 $2.38 $2.41 $2.38 $2.40 $2.40 1,310
2018-01-30 $2.41 $2.42 $2.37 $2.41 $2.41 7,939
2018-01-29 $2.43 $2.51 $2.39 $2.46 $2.46 4,879
2018-01-26 $2.52 $2.53 $2.52 $2.52 $2.52 960
2018-01-25 $2.30 $2.47 $2.30 $2.47 $2.47 2,378
2018-01-24 $2.60 $2.61 $2.30 $2.30 $2.30 21,989
2018-01-23 $2.75 $2.75 $2.64 $2.65 $2.65 18,375
2018-01-22 $2.77 $2.95 $2.54 $2.67 $2.67 259,700
2018-01-19 $2.32 $2.39 $2.32 $2.33 $2.33 1,858
2018-01-18 $2.31 $2.33 $2.26 $2.33 $2.33 2,695
2018-01-17 $2.35 $2.35 $2.25 $2.27 $2.27 9,341
2018-01-16 $2.22 $2.30 $2.18 $2.30 $2.30 3,951
2018-01-12 $2.28 $2.28 $2.16 $2.21 $2.21 8,802
2018-01-11 $2.28 $2.31 $2.23 $2.23 $2.23 6,413
2018-01-10 $2.24 $2.28 $2.20 $2.26 $2.26 10,367
2018-01-09 $2.16 $2.19 $2.15 $2.19 $2.19 4,388
2018-01-08 $2.14 $2.18 $2.11 $2.11 $2.11 13,499
2018-01-05 $2.26 $2.26 $2.13 $2.14 $2.14 11,227
2018-01-04 $2.10 $2.40 $2.10 $2.24 $2.24 132,498
2018-01-03 $2.10 $2.15 $2.10 $2.15 $2.15 7,492
2018-01-02 $2.10 $2.13 $2.07 $2.07 $2.07 7,894
2017-12-29 $2.02 $2.12 $2.02 $2.08 $2.08 16,862
2017-12-28 $2.10 $2.19 $2.09 $2.12 $2.12 4,429
2017-12-27 $2.22 $2.22 $2.00 $2.06 $2.06 30,549
2017-12-26 $2.15 $2.27 $2.05 $2.27 $2.27 15,510
2017-12-22 $2.11 $2.12 $2.07 $2.12 $2.12 10,925
2017-12-21 $2.15 $2.41 $2.05 $2.05 $2.05 143,794
2017-12-20 $2.00 $2.10 $2.00 $2.02 $2.02 97,188
2017-12-19 $2.04 $2.43 $1.90 $2.10 $2.10 135,900
2017-12-18 $1.99 $2.05 $1.99 $2.03 $2.03 8,373
2017-12-15 $2.03 $2.05 $1.99 $1.99 $1.99 17,906
2017-12-14 $2.01 $2.10 $2.00 $2.02 $2.02 9,538
2017-12-13 $2.05 $2.06 $2.01 $2.01 $2.01 4,420
2017-12-12 $2.19 $2.70 $2.01 $2.02 $2.02 210,801
2017-12-11 $2.12 $2.20 $2.12 $2.16 $2.16 9,551
2017-12-08 $2.19 $2.23 $2.19 $2.22 $2.22 5,733
2017-12-07 $2.20 $2.20 $2.20 $2.20 $2.20 31
2017-12-06 $2.23 $2.25 $2.20 $2.20 $2.20 2,870
2017-12-05 $2.18 $2.24 $2.15 $2.23 $2.23 2,452
2017-12-04 $2.19 $2.19 $2.17 $2.17 $2.17 367
2017-12-01 $2.14 $2.14 $2.13 $2.14 $2.14 1,499
2017-11-30 $2.13 $2.15 $2.09 $2.09 $2.09 12,192
2017-11-29 $2.16 $2.20 $2.14 $2.18 $2.18 4,346
2017-11-28 $2.16 $2.16 $2.12 $2.13 $2.13 2,486
2017-11-27 $2.14 $2.20 $2.11 $2.11 $2.11 6,476
2017-11-24 $2.15 $2.28 $2.14 $2.28 $2.28 1,229
2017-11-22 $2.13 $2.28 $2.11 $2.21 $2.21 22,242
2017-11-21 $2.15 $2.15 $2.08 $2.08 $2.08 1,910
2017-11-20 $2.05 $2.21 $2.04 $2.14 $2.14 11,762
2017-11-17 $2.16 $2.16 $2.01 $2.08 $2.08 4,383
2017-11-16 $2.55 $2.55 $2.15 $2.23 $2.23 29,238
2017-11-15 $2.01 $2.15 $2.00 $2.07 $2.07 28,349
2017-11-14 $1.98 $1.98 $1.93 $1.98 $1.98 26,170
2017-11-13 $1.95 $1.96 $1.94 $1.94 $1.94 1,471
2017-11-10 $1.97 $2.02 $1.92 $1.92 $1.92 667
2017-11-09 $1.92 $1.92 $1.92 $1.92 $1.92 319
2017-11-08 $1.92 $1.92 $1.92 $1.92 $1.92 848
2017-11-07 $1.99 $2.00 $1.98 $2.00 $2.00 7,257
2017-11-06 $1.95 $2.01 $1.90 $1.98 $1.98 8,492
2017-11-03 $1.99 $1.99 $1.99 $1.99 $1.99 603
2017-11-02 $1.96 $2.04 $1.96 $2.04 $2.04 1,611
2017-11-01 $1.98 $2.05 $1.95 $1.95 $1.95 2,718
2017-10-31 $2.00 $2.00 $1.91 $2.00 $2.00 3,591
2017-10-30 $2.00 $2.00 $1.98 $2.00 $2.00 2,710
2017-10-27 $2.00 $2.00 $2.00 $2.00 $2.00 372
2017-10-26 $2.00 $2.00 $2.00 $2.00 $2.00 200
2017-10-25 $1.93 $1.95 $1.92 $1.95 $1.95 9,738
2017-10-24 $1.91 $1.91 $1.90 $1.90 $1.90 4,180
2017-10-23 $1.87 $1.87 $1.85 $1.86 $1.86 4,409
2017-10-20 $1.92 $1.92 $1.92 $1.92 $1.92 14
2017-10-19 $1.95 $1.95 $1.90 $1.92 $1.92 4,397
2017-10-18 $1.94 $1.94 $1.94 $1.94 $1.94 278
2017-10-17 $1.89 $1.89 $1.89 $1.89 $1.89 1,058
2017-10-16 $1.85 $1.86 $1.84 $1.85 $1.85 5,748
2017-10-13 $1.85 $1.85 $1.85 $1.85 $1.85 5,096
2017-10-12 $1.85 $1.87 $1.83 $1.83 $1.83 1,221
2017-10-11 $1.90 $1.91 $1.82 $1.83 $1.83 9,821
2017-10-10 $1.91 $1.91 $1.91 $1.91 $1.91 76
2017-10-09 $1.88 $1.95 $1.82 $1.91 $1.91 16,586
2017-10-06 $1.86 $1.90 $1.86 $1.89 $1.89 25,116
2017-10-05 $1.89 $1.89 $1.87 $1.89 $1.89 681
2017-10-04 $1.83 $1.89 $1.83 $1.87 $1.87 5,227
2017-10-03 $1.83 $1.83 $1.81 $1.81 $1.81 2,086
2017-10-02 $1.82 $1.82 $1.80 $1.81 $1.81 3,569
2017-09-29 $1.80 $1.80 $1.80 $1.80 $1.80 6,155
2017-09-28 $1.80 $1.80 $1.80 $1.80 $1.80 187
2017-09-27 $1.83 $1.83 $1.83 $1.83 $1.83 66
2017-09-26 $1.83 $1.83 $1.82 $1.83 $1.83 2,441
2017-09-25 $1.83 $1.90 $1.83 $1.90 $1.90 634
2017-09-22 $1.88 $1.88 $1.80 $1.85 $1.85 8,520
2017-09-21 $1.82 $1.82 $1.81 $1.81 $1.81 1,061
2017-09-20 $1.80 $1.82 $1.78 $1.81 $1.81 18,926
2017-09-19 $1.83 $1.88 $1.67 $1.88 $1.88 28,364
2017-09-18 $1.78 $1.88 $1.78 $1.88 $1.88 8,925
2017-09-15 $1.73 $1.82 $1.73 $1.80 $1.80 6,544
2017-09-14 $1.75 $1.88 $1.75 $1.88 $1.88 590
2017-09-13 $1.73 $1.88 $1.73 $1.88 $1.88 22,625
2017-09-12 $1.74 $1.74 $1.71 $1.72 $1.72 566
2017-09-11 $1.75 $1.76 $1.75 $1.76 $1.76 749
2017-09-08 $1.73 $1.75 $1.73 $1.73 $1.73 5,039
2017-09-07 $1.80 $1.80 $1.70 $1.74 $1.74 4,245
2017-09-06 $1.75 $1.82 $1.70 $1.82 $1.82 29,589
2017-09-05 $1.76 $1.82 $1.75 $1.82 $1.82 426
2017-09-01 $1.88 $1.88 $1.80 $1.80 $1.80 3,216
2017-08-31 $1.81 $1.88 $1.80 $1.80 $1.80 1,968
2017-08-30 $1.81 $1.88 $1.81 $1.88 $1.88 12,580
2017-08-29 $1.80 $1.82 $1.76 $1.80 $1.80 55,291
2017-08-28 $1.80 $1.83 $1.80 $1.81 $1.81 23,841
2017-08-25 $1.80 $1.84 $1.80 $1.84 $1.84 24,421
2017-08-24 $1.85 $1.85 $1.62 $1.70 $1.70 12,349
2017-08-23 $1.88 $1.88 $1.80 $1.82 $1.82 6,434
2017-08-22 $1.80 $1.81 $1.78 $1.78 $1.78 3,301
2017-08-21 $1.88 $1.88 $1.85 $1.85 $1.85 512
2017-08-18 $1.78 $1.84 $1.78 $1.80 $1.80 18,677
2017-08-17 $1.76 $1.84 $1.76 $1.83 $1.83 8,851
2017-08-16 $1.78 $1.88 $1.77 $1.78 $1.78 23,567
2017-08-15 $1.86 $1.86 $1.86 $1.86 $1.86 1,100
2017-08-14 $1.77 $1.87 $1.77 $1.87 $1.87 598
2017-08-11 $1.76 $1.87 $1.75 $1.75 $1.75 8,692
2017-08-10 $1.82 $1.84 $1.75 $1.77 $1.77 41,128
2017-08-09 $1.90 $1.90 $1.82 $1.82 $1.82 42,243
2017-08-08 $1.90 $1.90 $1.83 $1.90 $1.90 1,752
2017-08-07 $1.82 $1.90 $1.82 $1.90 $1.90 2,289
2017-08-04 $1.80 $1.88 $1.80 $1.82 $1.82 8,382
2017-08-03 $1.85 $1.88 $1.80 $1.80 $1.80 45,100
2017-08-02 $1.86 $1.89 $1.83 $1.83 $1.83 14,908
2017-08-01 $1.81 $1.84 $1.81 $1.82 $1.82 3,246
2017-07-31 $1.87 $1.87 $1.87 $1.87 $1.87 275
2017-07-28 $1.86 $1.88 $1.83 $1.83 $1.83 2,643
2017-07-27 $1.84 $1.84 $1.84 $1.84 $1.84 87
2017-07-26 $1.85 $1.85 $1.84 $1.84 $1.84 804
2017-07-25 $1.80 $1.90 $1.75 $1.75 $1.75 12,945
2017-07-24 $1.80 $1.83 $1.80 $1.83 $1.83 12,101
2017-07-21 $1.85 $1.85 $1.85 $1.85 $1.85 9,237
2017-07-20 $1.82 $1.84 $1.80 $1.81 $1.81 10,071
2017-07-19 $1.85 $1.85 $1.84 $1.85 $1.85 29,516
2017-07-18 $1.80 $1.85 $1.80 $1.85 $1.85 10,108
2017-07-17 $1.87 $1.89 $1.84 $1.84 $1.84 1,334
2017-07-14 $1.87 $1.91 $1.83 $1.84 $1.84 2,258
2017-07-13 $1.80 $1.93 $1.72 $1.93 $1.93 43,067
2017-07-12 $1.83 $1.90 $1.83 $1.87 $1.87 15,966
2017-07-11 $1.79 $1.90 $1.75 $1.90 $1.90 9,399
2017-07-10 $1.71 $1.76 $1.71 $1.75 $1.75 46,365
2017-07-07 $1.76 $1.82 $1.72 $1.77 $1.77 60,863
2017-07-06 $1.79 $1.80 $1.76 $1.76 $1.76 19,626
2017-07-05 $1.72 $1.80 $1.72 $1.74 $1.74 40,306
2017-07-03 $1.73 $1.80 $1.73 $1.80 $1.80 743
2017-06-30 $1.77 $1.81 $1.77 $1.81 $1.81 1,806
2017-06-29 $1.82 $1.82 $1.79 $1.79 $1.79 16,537
2017-06-28 $1.75 $1.89 $1.73 $1.80 $1.80 62,673
2017-06-27 $1.74 $1.84 $1.74 $1.80 $1.80 24,003
2017-06-26 $1.89 $1.89 $1.72 $1.78 $1.78 40,819
2017-06-23 $1.90 $1.90 $1.79 $1.80 $1.80 50,020
2017-06-22 $1.96 $1.96 $1.86 $1.87 $1.87 10,132
2017-06-21 $1.92 $1.92 $1.92 $1.92 $1.92 101
2017-06-20 $1.99 $1.99 $1.91 $1.99 $1.99 1,976
2017-06-19 $1.95 $1.97 $1.95 $1.97 $1.97 334
2017-06-16 $2.19 $2.19 $1.92 $1.94 $1.94 14,689
2017-06-15 $1.98 $2.17 $1.95 $2.17 $2.17 6,114
2017-06-14 $2.05 $2.09 $1.97 $2.07 $2.07 7,881
2017-06-13 $2.01 $2.06 $2.00 $2.02 $2.02 5,592
2017-06-12 $2.07 $2.14 $1.91 $2.07 $2.07 12,235
2017-06-09 $1.88 $2.10 $1.88 $2.10 $2.10 8,074
2017-06-08 $2.09 $2.09 $2.00 $2.00 $2.00 9,368
2017-06-07 $1.91 $2.07 $1.91 $2.07 $2.07 2,857
2017-06-06 $1.99 $2.01 $1.95 $2.01 $2.01 5,479
2017-06-05 $1.92 $2.00 $1.88 $1.98 $1.98 21,610
2017-06-02 $1.88 $1.90 $1.88 $1.90 $1.90 1,119
2017-06-01 $1.92 $2.09 $1.82 $1.86 $1.86 76,080
2017-05-31 $1.86 $1.93 $1.82 $1.87 $1.87 32,111
2017-05-30 $1.89 $1.95 $1.83 $1.83 $1.83 4,833
2017-05-26 $2.00 $2.12 $1.94 $1.95 $1.95 73,070
2017-05-25 $1.88 $2.16 $1.85 $2.00 $2.00 33,665
2017-05-24 $1.90 $1.90 $1.83 $1.83 $1.83 1,693
2017-05-23 $1.97 $1.97 $1.82 $1.83 $1.83 6,015
2017-05-22 $1.95 $1.95 $1.95 $1.95 $1.95 374
2017-05-19 $1.84 $2.00 $1.84 $1.92 $1.92 24,274
2017-05-18 $1.82 $1.83 $1.82 $1.82 $1.82 4,678
2017-05-17 $1.82 $1.82 $1.82 $1.82 $1.82 0
2017-05-16 $1.82 $1.82 $1.82 $1.82 $1.82 2
2017-05-15 $1.82 $1.84 $1.75 $1.82 $1.82 16,020
2017-05-12 $2.00 $2.07 $1.70 $1.80 $1.80 43,580
2017-05-11 $2.05 $2.05 $1.95 $2.01 $2.01 4,290
2017-05-10 $1.93 $1.95 $1.93 $1.94 $1.94 3,217
2017-05-09 $2.03 $2.17 $1.91 $2.04 $2.04 18,257
2017-05-08 $1.96 $1.99 $1.86 $1.99 $1.99 8,550
2017-05-05 $1.99 $1.99 $1.99 $1.99 $1.99 583
2017-05-04 $2.03 $2.03 $1.93 $1.98 $1.98 8,354
2017-05-03 $1.87 $2.07 $1.87 $2.07 $2.07 5,956
2017-05-02 $2.00 $2.14 $1.93 $1.94 $1.94 17,711
2017-05-01 $1.88 $1.92 $1.75 $1.92 $1.92 11,541
2017-04-28 $1.89 $2.00 $1.89 $2.00 $2.00 2,939
2017-04-27 $1.97 $1.97 $1.72 $1.90 $1.90 11,470
2017-04-26 $1.84 $2.21 $1.84 $2.06 $2.06 67,055
2017-04-25 $1.71 $1.84 $1.71 $1.84 $1.84 8,905
2017-04-24 $1.75 $1.79 $1.74 $1.74 $1.74 4,027
2017-04-21 $1.72 $1.73 $1.71 $1.71 $1.71 3,536
2017-04-20 $1.80 $1.80 $1.79 $1.79 $1.79 3,420
2017-04-19 $1.80 $1.81 $1.76 $1.78 $1.78 5,292
2017-04-18 $1.90 $1.91 $1.77 $1.77 $1.77 3,254
2017-04-17 $1.81 $1.81 $1.81 $1.81 $1.81 848
2017-04-13 $1.87 $1.89 $1.81 $1.81 $1.81 2,278
2017-04-12 $1.91 $1.97 $1.80 $1.90 $1.90 14,961
2017-04-11 $1.83 $1.91 $1.83 $1.91 $1.91 2,379
2017-04-10 $1.84 $1.86 $1.82 $1.82 $1.82 9,459
2017-04-07 $1.86 $1.88 $1.77 $1.88 $1.88 6,567
2017-04-06 $1.75 $1.75 $1.74 $1.74 $1.74 661
2017-04-05 $1.80 $1.82 $1.72 $1.74 $1.74 9,253
2017-04-04 $1.75 $1.80 $1.75 $1.80 $1.80 2,394
2017-04-03 $1.84 $1.89 $1.79 $1.79 $1.79 7,084
2017-03-31 $1.95 $2.07 $1.92 $1.92 $1.92 5,928
2017-03-30 $1.80 $2.10 $1.71 $1.96 $1.96 19,500
2017-03-29 $1.90 $1.90 $1.80 $1.81 $1.81 4,760
2017-03-28 $1.85 $1.85 $1.85 $1.85 $1.85 137
2017-03-27 $2.09 $2.09 $1.90 $1.90 $1.90 864
2017-03-24 $2.00 $2.01 $1.90 $1.90 $1.90 2,380
2017-03-23 $2.00 $2.00 $2.00 $2.00 $2.00 417
2017-03-22 $2.11 $2.11 $1.91 $1.94 $1.94 9,614
2017-03-21 $2.16 $2.16 $2.15 $2.15 $2.15 733
2017-03-20 $2.10 $2.24 $2.10 $2.20 $2.20 4,397
2017-03-17 $2.17 $2.24 $2.10 $2.10 $2.10 2,639
2017-03-16 $2.19 $2.19 $2.15 $2.15 $2.15 1,710
2017-03-15 $2.23 $2.24 $2.23 $2.24 $2.24 795
2017-03-14 $2.13 $2.13 $2.13 $2.13 $2.13 669
2017-03-13 $2.08 $2.23 $2.07 $2.07 $2.07 5,820
2017-03-10 $2.30 $2.30 $2.12 $2.12 $2.12 7,239
2017-03-09 $2.20 $2.35 $2.09 $2.35 $2.35 3,470
2017-03-08 $2.29 $2.29 $2.10 $2.10 $2.10 45,000
2017-03-07 $2.07 $2.27 $2.07 $2.27 $2.27 40,277
2017-03-06 $2.31 $2.36 $2.20 $2.20 $2.20 3,697
2017-03-03 $2.30 $2.42 $2.30 $2.36 $2.36 2,791
2017-03-02 $2.25 $2.34 $2.10 $2.25 $2.25 5,943
2017-03-01 $2.39 $2.43 $2.38 $2.41 $2.41 5,678
2017-02-28 $2.53 $2.53 $2.34 $2.38 $2.38 10,879
2017-02-27 $2.34 $2.47 $2.32 $2.47 $2.47 4,319
2017-02-24 $2.32 $2.40 $2.32 $2.40 $2.40 11,875
2017-02-23 $2.32 $2.53 $2.32 $2.40 $2.40 4,656
2017-02-22 $2.41 $2.45 $2.32 $2.42 $2.42 3,495
2017-02-21 $2.54 $2.54 $2.31 $2.39 $2.39 14,715
2017-02-17 $2.33 $2.46 $2.32 $2.39 $2.39 33,342
2017-02-16 $2.51 $2.70 $2.36 $2.38 $2.38 130,361
2017-02-15 $1.77 $2.50 $1.76 $2.45 $2.45 953
2017-02-14 $1.77 $1.77 $1.71 $1.77 $1.77 6,974
2017-02-13 $2.02 $2.02 $1.69 $1.69 $1.69 160
2017-02-10 $1.73 $1.74 $1.71 $1.72 $1.72 3,558
2017-02-09 $1.73 $1.73 $1.66 $1.73 $1.73 47,213
2017-02-08 $1.71 $1.71 $1.69 $1.69 $1.69 555
2017-02-07 $1.66 $1.73 $1.66 $1.73 $1.73 1,109
2017-02-06 $1.73 $1.73 $1.66 $1.73 $1.73 944
2017-02-03 $1.72 $1.73 $1.70 $1.73 $1.73 1,614
2017-02-02 $1.69 $1.73 $1.66 $1.73 $1.73 8,871
2017-02-01 $1.70 $1.72 $1.69 $1.69 $1.69 1,060
2017-01-31 $1.70 $1.70 $1.70 $1.70 $1.70 1,309
2017-01-30 $1.67 $1.72 $1.65 $1.72 $1.72 2,200
2017-01-27 $1.72 $1.72 $1.69 $1.72 $1.72 2,246
2017-01-26 $1.69 $1.70 $1.69 $1.70 $1.70 5,002
2017-01-25 $1.65 $1.68 $1.65 $1.66 $1.66 865
2017-01-24 $1.63 $1.68 $1.63 $1.68 $1.68 1,723
2017-01-23 $1.63 $1.70 $1.58 $1.70 $1.70 8,493
2017-01-20 $1.61 $1.70 $1.60 $1.69 $1.69 3,733
2017-01-19 $1.72 $1.72 $1.72 $1.72 $1.72 100
2017-01-18 $1.72 $1.72 $1.72 $1.72 $1.72 129
2017-01-17 $1.68 $1.72 $1.68 $1.72 $1.72 342
2017-01-13 $1.69 $1.71 $1.69 $1.71 $1.71 6,613
2017-01-12 $1.60 $1.68 $1.60 $1.68 $1.68 2,248
2017-01-11 $1.64 $1.64 $1.64 $1.64 $1.64 0
2017-01-10 $1.64 $1.64 $1.64 $1.64 $1.64 416
2017-01-09 $1.74 $1.74 $1.68 $1.68 $1.68 9,513
2017-01-06 $1.58 $1.68 $1.58 $1.68 $1.68 5,763
2017-01-05 $1.74 $1.74 $1.61 $1.68 $1.68 7,235
2017-01-04 $1.74 $1.74 $1.60 $1.60 $1.60 15,708
2017-01-03 $1.68 $1.68 $1.59 $1.59 $1.59 1,627
2016-12-30 $1.63 $1.64 $1.56 $1.64 $1.64 6,501
2016-12-29 $1.61 $1.61 $1.58 $1.60 $1.60 5,715
2016-12-28 $1.57 $1.61 $1.57 $1.61 $1.61 996
2016-12-27 $1.74 $1.74 $1.57 $1.61 $1.61 11,198
2016-12-23 $1.68 $1.68 $1.68 $1.68 $1.68 265
2016-12-22 $1.70 $1.70 $1.70 $1.70 $1.70 1,137
2016-12-21 $1.73 $1.77 $1.73 $1.76 $1.76 750
2016-12-20 $1.79 $1.79 $1.69 $1.69 $1.69 1,446
2016-12-19 $1.70 $1.70 $1.70 $1.70 $1.70 1,036
2016-12-16 $1.66 $1.76 $1.65 $1.76 $1.76 892
2016-12-15 $1.78 $1.79 $1.78 $1.79 $1.79 413
2016-12-14 $1.75 $1.77 $1.71 $1.72 $1.72 41,883
2016-12-13 $1.65 $1.70 $1.62 $1.69 $1.69 5,936
2016-12-12 $1.70 $1.74 $1.65 $1.65 $1.65 3,927
2016-12-09 $1.65 $1.69 $1.61 $1.62 $1.62 1,718
2016-12-08 $1.61 $1.72 $1.61 $1.62 $1.62 3,433
2016-12-07 $1.63 $1.70 $1.61 $1.61 $1.61 3,298
2016-12-06 $1.74 $1.74 $1.62 $1.62 $1.62 15,105
2016-12-05 $1.75 $1.75 $1.73 $1.74 $1.74 4,500
2016-12-02 $1.65 $1.75 $1.65 $1.75 $1.75 3,500
2016-12-01 $1.78 $1.79 $1.65 $1.73 $1.73 15,268
2016-11-30 $1.69 $2.04 $1.69 $1.73 $1.73 76,882
2016-11-29 $1.65 $1.69 $1.63 $1.69 $1.69 19,100
2016-11-28 $1.72 $1.75 $1.66 $1.69 $1.69 13,812
2016-11-25 $1.63 $1.67 $1.62 $1.67 $1.67 4,496
2016-11-23 $1.71 $1.71 $1.63 $1.65 $1.65 4,050
2016-11-22 $1.71 $1.72 $1.67 $1.71 $1.71 23,150
2016-11-21 $1.67 $1.75 $1.66 $1.71 $1.71 8,423
2016-11-18 $1.60 $1.60 $1.55 $1.60 $1.60 17,828
2016-11-17 $1.66 $1.66 $1.55 $1.55 $1.55 7,184
2016-11-16 $1.72 $1.80 $1.57 $1.57 $1.57 30,445
2016-11-15 $1.70 $1.79 $1.70 $1.73 $1.73 32,020
2016-11-14 $1.60 $1.67 $1.60 $1.67 $1.67 4,407
2016-11-11 $1.60 $1.64 $1.60 $1.60 $1.60 8,363
2016-11-10 $1.64 $1.64 $1.64 $1.64 $1.64 2,000
2016-11-09 $1.60 $1.60 $1.60 $1.60 $1.60 1,000
2016-11-08 $1.60 $1.60 $1.60 $1.60 $1.60 139
2016-11-07 $1.62 $1.62 $1.60 $1.60 $1.60 763
2016-11-04 $1.60 $1.62 $1.60 $1.62 $1.62 1,308
2016-11-03 $1.60 $1.60 $1.60 $1.60 $1.60 3,321
2016-11-02 $1.63 $1.63 $1.63 $1.63 $1.63 4,522
2016-11-01 $1.61 $1.61 $1.61 $1.61 $1.61 10
2016-10-31 $1.60 $1.61 $1.60 $1.61 $1.61 3,338
2016-10-28 $1.61 $1.61 $1.60 $1.60 $1.60 2,800
2016-10-27 $1.64 $1.64 $1.60 $1.60 $1.60 3,990
2016-10-26 $1.64 $1.64 $1.64 $1.64 $1.64 500
2016-10-25 $1.65 $1.65 $1.63 $1.63 $1.63 2,345
2016-10-24 $1.65 $1.67 $1.65 $1.65 $1.65 1,610
2016-10-21 $1.61 $1.62 $1.61 $1.61 $1.61 1,099
2016-10-20 $1.60 $1.60 $1.60 $1.60 $1.60 3,233
2016-10-19 $1.67 $1.67 $1.67 $1.67 $1.67 2
2016-10-18 $1.67 $1.67 $1.67 $1.67 $1.67 147
2016-10-17 $1.60 $1.70 $1.60 $1.69 $1.69 4,228
2016-10-14 $1.60 $1.60 $1.60 $1.60 $1.60 2,000
2016-10-13 $1.64 $1.64 $1.64 $1.64 $1.64 114
2016-10-12 $1.64 $1.69 $1.64 $1.69 $1.69 1,682
2016-10-11 $1.69 $1.69 $1.69 $1.69 $1.69 150
2016-10-10 $1.67 $1.70 $1.67 $1.70 $1.70 3,042
2016-10-07 $1.67 $1.67 $1.67 $1.67 $1.67 6
2016-10-06 $1.65 $1.69 $1.65 $1.67 $1.67 3,624
2016-10-05 $1.60 $1.62 $1.60 $1.62 $1.62 616
2016-10-04 $1.62 $1.67 $1.60 $1.60 $1.60 3,093
2016-10-03 $1.65 $1.69 $1.65 $1.65 $1.65 11,209
2016-09-30 $1.63 $1.65 $1.63 $1.65 $1.65 3,101
2016-09-29 $1.61 $1.63 $1.60 $1.60 $1.60 8,871
2016-09-28 $1.60 $1.60 $1.60 $1.60 $1.60 148
2016-09-27 $1.60 $1.64 $1.60 $1.60 $1.60 6,296
2016-09-26 $1.61 $1.61 $1.61 $1.61 $1.61 0
2016-09-23 $1.64 $1.64 $1.61 $1.61 $1.61 273
2016-09-22 $1.67 $1.67 $1.66 $1.67 $1.67 929
2016-09-21 $1.67 $1.67 $1.60 $1.63 $1.63 7,608
2016-09-20 $1.67 $1.67 $1.55 $1.55 $1.55 2,225
2016-09-19 $1.67 $1.67 $1.57 $1.57 $1.57 2,598
2016-09-16 $1.62 $1.62 $1.55 $1.55 $1.55 12,331
2016-09-15 $1.58 $1.65 $1.52 $1.61 $1.61 35,874
2016-09-14 $1.46 $1.55 $1.45 $1.55 $1.55 2,007
2016-09-13 $1.53 $1.57 $1.45 $1.53 $1.53 7,086
2016-09-12 $1.58 $1.58 $1.50 $1.58 $1.58 2,884
2016-09-09 $1.58 $1.58 $1.56 $1.58 $1.58 1,135
2016-09-08 $1.46 $1.65 $1.46 $1.61 $1.61 14,589
2016-09-07 $1.60 $1.65 $1.57 $1.57 $1.57 1,680
2016-09-06 $1.55 $1.60 $1.53 $1.60 $1.60 1,518
2016-09-02 $1.51 $1.51 $1.51 $1.51 $1.51 101
2016-09-01 $1.46 $1.51 $1.46 $1.51 $1.51 7,883
2016-08-31 $1.47 $1.55 $1.47 $1.54 $1.54 2,141
2016-08-30 $1.50 $1.50 $1.43 $1.50 $1.50 19,499
2016-08-29 $1.46 $1.59 $1.46 $1.59 $1.59 1,693
2016-08-26 $1.62 $1.62 $1.54 $1.54 $1.54 11,276
2016-08-25 $1.55 $1.63 $1.51 $1.57 $1.57 3,600
2016-08-24 $1.54 $1.55 $1.47 $1.52 $1.52 18,529
2016-08-23 $1.46 $1.55 $1.42 $1.47 $1.47 35,475
2016-08-22 $1.66 $1.66 $1.51 $1.60 $1.60 16,441
2016-08-19 $1.42 $1.78 $1.40 $1.61 $1.61 68,918
2016-08-18 $1.58 $1.68 $1.41 $1.45 $1.45 38,577
2016-08-17 $1.46 $1.54 $1.46 $1.48 $1.48 12,386
2016-08-16 $1.45 $1.62 $1.45 $1.50 $1.50 49,998
2016-08-15 $1.44 $1.48 $1.42 $1.45 $1.45 917
2016-08-12 $1.55 $1.55 $1.42 $1.42 $1.42 7,971
2016-08-11 $1.58 $1.58 $1.47 $1.47 $1.47 4,999
2016-08-10 $1.60 $1.69 $1.60 $1.65 $1.65 6,991
2016-08-09 $1.55 $1.60 $1.55 $1.59 $1.59 3,957
2016-08-08 $1.58 $1.60 $1.58 $1.60 $1.60 204
2016-08-05 $1.62 $1.62 $1.57 $1.57 $1.57 9,870
2016-08-04 $1.63 $1.69 $1.56 $1.68 $1.68 2,825
2016-08-03 $1.64 $2.01 $1.54 $1.69 $1.69 135,065
2016-08-02 $1.57 $1.57 $1.57 $1.57 $1.57 403
2016-08-01 $1.50 $1.61 $1.50 $1.60 $1.60 9,321
2016-07-29 $1.47 $1.50 $1.41 $1.47 $1.47 52,103
2016-07-28 $1.47 $1.47 $1.47 $1.47 $1.47 129
2016-07-27 $1.52 $1.52 $1.51 $1.52 $1.52 2,746
2016-07-26 $1.51 $1.55 $1.45 $1.52 $1.52 3,189
2016-07-25 $1.45 $1.60 $1.45 $1.60 $1.60 1,235
2016-07-22 $1.60 $1.82 $1.55 $1.55 $1.55 43,339
2016-07-21 $1.50 $1.50 $1.50 $1.50 $1.50 708
2016-07-20 $1.45 $1.49 $1.45 $1.49 $1.49 450
2016-07-19 $1.45 $1.45 $1.45 $1.45 $1.45 628
2016-07-18 $1.45 $1.45 $1.45 $1.45 $1.45 0
2016-07-15 $1.45 $1.45 $1.45 $1.45 $1.45 0
2016-07-14 $1.45 $1.45 $1.45 $1.45 $1.45 0
2016-07-13 $1.55 $1.62 $1.45 $1.45 $1.45 8,212
2016-07-12 $1.54 $1.60 $1.54 $1.60 $1.60 11,143
2016-07-11 $1.47 $1.52 $1.42 $1.44 $1.44 7,339
2016-07-08 $1.45 $1.50 $1.42 $1.50 $1.50 6,441
2016-07-07 $1.45 $1.45 $1.45 $1.45 $1.45 3,985
2016-07-06 $1.50 $1.50 $1.50 $1.50 $1.50 1,283
2016-07-05 $1.45 $1.45 $1.45 $1.45 $1.45 2,703
2016-07-01 $1.56 $1.56 $1.47 $1.47 $1.47 3,950
2016-06-30 $1.45 $1.59 $1.45 $1.55 $1.55 21,933
2016-06-29 $1.42 $1.60 $1.42 $1.44 $1.44 6,084
2016-06-28 $1.38 $1.42 $1.38 $1.42 $1.42 669
2016-06-27 $1.32 $1.39 $1.31 $1.39 $1.39 4,230
2016-06-24 $1.40 $1.41 $1.35 $1.35 $1.35 4,913
2016-06-23 $1.42 $1.45 $1.40 $1.40 $1.40 1,733
2016-06-22 $1.45 $1.49 $1.40 $1.49 $1.49 2,261
2016-06-21 $1.42 $1.49 $1.42 $1.45 $1.45 1,124
2016-06-20 $1.52 $1.57 $1.50 $1.50 $1.50 3,903
2016-06-17 $1.41 $1.54 $1.41 $1.54 $1.54 25,087
2016-06-16 $1.42 $1.64 $1.42 $1.51 $1.51 10,447
2016-06-15 $1.45 $1.53 $1.42 $1.43 $1.43 5,163
2016-06-14 $1.45 $1.54 $1.43 $1.43 $1.43 6,242
2016-06-13 $1.56 $1.57 $1.45 $1.46 $1.46 19,337
2016-06-10 $1.44 $1.77 $1.44 $1.56 $1.56 55,547
2016-06-09 $1.44 $1.45 $1.44 $1.44 $1.44 2,932
2016-06-08 $1.48 $1.48 $1.46 $1.46 $1.46 2,977
2016-06-07 $1.51 $1.54 $1.46 $1.46 $1.46 1,527
2016-06-06 $1.60 $1.65 $1.54 $1.54 $1.54 4,201
2016-06-03 $1.60 $1.60 $1.60 $1.60 $1.60 0
2016-06-02 $1.67 $1.67 $1.60 $1.60 $1.60 1,864
2016-06-01 $1.60 $1.60 $1.60 $1.60 $1.60 112
2016-05-31 $1.60 $1.62 $1.60 $1.60 $1.60 504
2016-05-27 $1.61 $1.63 $1.60 $1.60 $1.60 888
2016-05-26 $1.63 $1.63 $1.63 $1.63 $1.63 37
2016-05-25 $1.63 $1.63 $1.63 $1.63 $1.63 0
2016-05-24 $1.67 $1.67 $1.63 $1.63 $1.63 3,157
2016-05-23 $1.60 $1.60 $1.60 $1.60 $1.60 0
2016-05-20 $1.69 $1.69 $1.60 $1.60 $1.60 1,195
2016-05-19 $1.58 $1.58 $1.58 $1.58 $1.58 0
2016-05-18 $1.61 $1.61 $1.58 $1.58 $1.58 7,335
2016-05-17 $1.62 $1.70 $1.61 $1.61 $1.61 1,683
2016-05-16 $1.61 $1.61 $1.61 $1.61 $1.61 1,151
2016-05-13 $1.61 $1.64 $1.61 $1.61 $1.61 1,240
2016-05-12 $1.64 $1.64 $1.61 $1.61 $1.61 826
2016-05-11 $1.70 $1.70 $1.65 $1.65 $1.65 3,030
2016-05-10 $1.63 $1.63 $1.63 $1.63 $1.63 1
2016-05-09 $1.63 $1.71 $1.63 $1.63 $1.63 1,000
2016-05-06 $1.71 $1.71 $1.62 $1.65 $1.65 5,083
2016-05-05 $1.70 $1.70 $1.69 $1.69 $1.69 2,000
2016-05-04 $1.70 $1.70 $1.70 $1.70 $1.70 1,533
2016-05-03 $1.65 $1.65 $1.65 $1.65 $1.65 520
2016-05-02 $1.66 $1.66 $1.66 $1.66 $1.66 223
2016-04-29 $1.70 $1.70 $1.70 $1.70 $1.70 682
2016-04-28 $1.75 $1.79 $1.72 $1.73 $1.73 10,953
2016-04-27 $1.62 $1.73 $1.62 $1.73 $1.73 2,912
2016-04-26 $1.56 $1.56 $1.56 $1.56 $1.56 0
2016-04-25 $1.60 $1.62 $1.56 $1.56 $1.56 1,338
2016-04-22 $1.65 $1.65 $1.65 $1.65 $1.65 0
2016-04-21 $1.65 $1.65 $1.65 $1.65 $1.65 0
2016-04-20 $1.73 $1.73 $1.65 $1.65 $1.65 500
2016-04-19 $1.66 $1.66 $1.66 $1.66 $1.66 1
2016-04-18 $1.58 $1.66 $1.58 $1.66 $1.66 1,411
2016-04-15 $1.61 $1.61 $1.61 $1.61 $1.61 101
2016-04-14 $1.72 $1.72 $1.72 $1.72 $1.72 120
2016-04-13 $1.70 $1.70 $1.70 $1.70 $1.70 199
2016-04-12 $1.62 $1.62 $1.62 $1.62 $1.62 333
2016-04-11 $1.60 $1.60 $1.60 $1.60 $1.60 0
2016-04-08 $1.71 $1.71 $1.60 $1.60 $1.60 2,254
2016-04-07 $1.64 $1.64 $1.64 $1.64 $1.64 19
2016-04-06 $1.60 $1.71 $1.60 $1.64 $1.64 1,074
2016-04-05 $1.69 $1.69 $1.69 $1.69 $1.69 432
2016-04-04 $1.69 $1.69 $1.69 $1.69 $1.69 31
2016-04-01 $1.75 $1.75 $1.60 $1.69 $1.69 2,199
2016-03-31 $1.64 $1.70 $1.64 $1.70 $1.70 2,112
2016-03-30 $1.60 $1.60 $1.60 $1.60 $1.60 650
2016-03-29 $1.60 $1.60 $1.60 $1.60 $1.60 216
2016-03-28 $1.64 $1.64 $1.64 $1.64 $1.64 775
2016-03-24 $1.63 $1.73 $1.63 $1.64 $1.64 900
2016-03-23 $1.57 $1.57 $1.56 $1.56 $1.56 410
2016-03-22 $1.70 $1.70 $1.67 $1.67 $1.67 2,100
2016-03-21 $1.60 $1.65 $1.58 $1.60 $1.60 4,548
2016-03-18 $1.57 $1.68 $1.55 $1.68 $1.68 731
2016-03-17 $1.58 $1.60 $1.58 $1.60 $1.60 2,086
2016-03-16 $1.62 $1.62 $1.62 $1.62 $1.62 1,271
2016-03-15 $1.70 $1.70 $1.70 $1.70 $1.70 12
2016-03-14 $1.70 $1.70 $1.70 $1.70 $1.70 360
2016-03-11 $1.72 $1.72 $1.72 $1.72 $1.72 0
2016-03-10 $1.72 $1.72 $1.72 $1.72 $1.72 4
2016-03-09 $1.72 $1.72 $1.72 $1.72 $1.72 43
2016-03-08 $1.68 $1.76 $1.68 $1.72 $1.72 4,135
2016-03-07 $1.72 $1.78 $1.68 $1.68 $1.68 7,177
2016-03-04 $1.49 $1.67 $1.49 $1.62 $1.62 22,067
2016-03-03 $1.40 $1.50 $1.40 $1.45 $1.45 1,178
2016-03-02 $1.33 $1.33 $1.33 $1.33 $1.33 642
2016-03-01 $1.30 $1.30 $1.30 $1.30 $1.30 65
2016-02-29 $1.30 $1.30 $1.30 $1.30 $1.30 4,107
2016-02-26 $1.31 $1.31 $1.31 $1.31 $1.31 2,911
2016-02-25 $1.35 $1.35 $1.31 $1.31 $1.31 1,900
2016-02-24 $1.36 $1.40 $1.36 $1.40 $1.40 1,100
2016-02-23 $1.42 $1.43 $1.42 $1.42 $1.42 6,050
2016-02-22 $1.45 $1.45 $1.45 $1.45 $1.45 132
2016-02-19 $1.42 $1.49 $1.42 $1.45 $1.45 1,136
2016-02-18 $1.42 $1.42 $1.41 $1.42 $1.42 9,755
2016-02-17 $1.48 $1.48 $1.48 $1.48 $1.48 0
2016-02-16 $1.48 $1.48 $1.48 $1.48 $1.48 302
2016-02-12 $1.44 $1.44 $1.44 $1.44 $1.44 0
2016-02-11 $1.44 $1.44 $1.44 $1.44 $1.44 2
2016-02-10 $1.33 $1.51 $1.33 $1.44 $1.44 5,100
2016-02-09 $1.52 $1.60 $1.45 $1.60 $1.60 9,790
2016-02-08 $1.64 $1.64 $1.64 $1.64 $1.64 183
2016-02-05 $1.65 $1.65 $1.65 $1.65 $1.65 173
2016-02-04 $1.67 $1.67 $1.67 $1.67 $1.67 0
2016-02-03 $1.67 $1.67 $1.67 $1.67 $1.67 89
2016-02-02 $1.69 $1.69 $1.67 $1.67 $1.67 895
2016-02-01 $1.61 $1.61 $1.61 $1.61 $1.61 3
2016-01-29 $1.61 $1.61 $1.61 $1.61 $1.61 323
2016-01-28 $1.63 $1.63 $1.63 $1.63 $1.63 43
2016-01-27 $1.63 $1.63 $1.63 $1.63 $1.63 26
2016-01-26 $1.63 $1.63 $1.63 $1.63 $1.63 245
2016-01-25 $1.59 $1.59 $1.59 $1.59 $1.59 106
2016-01-22 $1.68 $1.68 $1.50 $1.53 $1.53 10,531
2016-01-21 $1.60 $1.60 $1.55 $1.56 $1.56 1,576
2016-01-20 $1.75 $1.75 $1.41 $1.45 $1.45 7,635
2016-01-19 $1.80 $1.80 $1.80 $1.80 $1.80 0
2016-01-15 $1.90 $1.90 $1.80 $1.80 $1.80 2,190
2016-01-14 $1.70 $1.71 $1.70 $1.71 $1.71 4,618
2016-01-13 $1.71 $1.71 $1.71 $1.71 $1.71 1
2016-01-12 $1.71 $1.71 $1.71 $1.71 $1.71 370
2016-01-11 $1.77 $1.77 $1.75 $1.76 $1.76 3,500
2016-01-08 $1.80 $1.80 $1.80 $1.80 $1.80 250
2016-01-07 $1.90 $1.90 $1.80 $1.80 $1.80 8,277
2016-01-06 $1.95 $1.95 $1.95 $1.95 $1.95 0
2016-01-05 $1.95 $1.95 $1.95 $1.95 $1.95 0
2016-01-04 $1.95 $1.95 $1.95 $1.95 $1.95 1,094
2015-12-31 $1.88 $1.97 $1.88 $1.88 $1.88 6,628
2015-12-30 $1.89 $1.94 $1.89 $1.94 $1.94 2,000
2015-12-29 $1.90 $1.90 $1.90 $1.90 $1.90 1,716
2015-12-28 $1.90 $1.90 $1.90 $1.90 $1.90 470
2015-12-24 $1.94 $1.94 $1.94 $1.94 $1.94 0
2015-12-23 $1.99 $2.02 $1.89 $1.94 $1.94 5,300
2015-12-22 $1.90 $1.99 $1.86 $1.90 $1.90 10,037
2015-12-21 $2.00 $2.00 $2.00 $2.00 $2.00 1,796
2015-12-18 $1.98 $1.98 $1.98 $1.98 $1.98 293
2015-12-17 $2.06 $2.06 $2.00 $2.06 $2.06 2,918
2015-12-16 $2.05 $2.05 $2.02 $2.05 $2.05 3,915
2015-12-15 $2.01 $2.01 $2.01 $2.01 $2.01 3
2015-12-14 $2.01 $2.01 $2.01 $2.01 $2.01 0
2015-12-11 $2.03 $2.03 $1.95 $2.01 $2.01 9,628
2015-12-10 $1.93 $2.03 $1.93 $2.03 $2.03 3,011
2015-12-09 $2.00 $2.00 $2.00 $2.00 $2.00 0
2015-12-08 $2.00 $2.00 $2.00 $2.00 $2.00 106
2015-12-07 $2.04 $2.04 $2.04 $2.04 $2.04 112
2015-12-04 $2.00 $2.04 $2.00 $2.04 $2.04 3,762
2015-12-03 $2.04 $2.04 $2.04 $2.04 $2.04 401
2015-12-02 $2.10 $2.10 $2.02 $2.05 $2.05 12,427
2015-12-01 $2.11 $2.11 $2.10 $2.10 $2.10 1,197
2015-11-30 $2.21 $2.21 $2.21 $2.21 $2.21 273
2015-11-27 $2.21 $2.21 $2.21 $2.21 $2.21 135
2015-11-25 $2.21 $2.22 $2.21 $2.22 $2.22 1,001
2015-11-24 $2.12 $2.15 $2.08 $2.15 $2.15 4,600
2015-11-23 $2.05 $2.05 $2.04 $2.05 $2.05 1,240
2015-11-20 $2.01 $2.04 $2.01 $2.04 $2.04 1,100
2015-11-19 $2.03 $2.03 $2.03 $2.03 $2.03 0
2015-11-18 $2.06 $2.06 $2.03 $2.03 $2.03 540
2015-11-17 $2.01 $2.01 $2.01 $2.01 $2.01 1
2015-11-16 $2.01 $2.01 $2.01 $2.01 $2.01 3
2015-11-13 $2.01 $2.01 $2.01 $2.01 $2.01 0
2015-11-12 $2.01 $2.01 $2.01 $2.01 $2.01 14
2015-11-11 $2.01 $2.01 $2.01 $2.01 $2.01 700
2015-11-10 $2.08 $2.08 $2.08 $2.08 $2.08 0
2015-11-09 $2.05 $2.08 $2.05 $2.08 $2.08 200
2015-11-06 $2.06 $2.06 $2.06 $2.06 $2.06 94
2015-11-05 $2.08 $2.12 $2.06 $2.06 $2.06 1,450
2015-11-04 $2.06 $2.06 $2.06 $2.06 $2.06 2,000
2015-11-03 $2.05 $2.05 $2.05 $2.05 $2.05 215
2015-11-02 $2.12 $2.12 $2.12 $2.12 $2.12 62
2015-10-30 $2.11 $2.12 $2.11 $2.12 $2.12 448
2015-10-29 $2.00 $2.05 $2.00 $2.03 $2.03 5,706
2015-10-28 $1.93 $1.94 $1.93 $1.93 $1.93 668
2015-10-27 $1.90 $1.90 $1.90 $1.90 $1.90 291
2015-10-26 $1.91 $1.96 $1.91 $1.96 $1.96 1,998
2015-10-23 $2.10 $2.10 $1.94 $1.94 $1.94 2,603
2015-10-22 $2.05 $2.05 $2.05 $2.05 $2.05 520
2015-10-21 $2.21 $2.21 $2.21 $2.21 $2.21 0
2015-10-20 $2.21 $2.21 $2.21 $2.21 $2.21 326
2015-10-19 $2.21 $2.21 $2.21 $2.21 $2.21 0
2015-10-16 $2.25 $2.25 $2.12 $2.21 $2.21 3,357
2015-10-15 $1.95 $1.95 $1.94 $1.94 $1.94 1,300
2015-10-14 $2.01 $2.10 $2.01 $2.10 $2.10 1,649
2015-10-13 $1.95 $1.95 $1.92 $1.92 $1.92 608
2015-10-12 $2.06 $2.06 $2.06 $2.06 $2.06 0
2015-10-09 $2.08 $2.09 $2.00 $2.06 $2.06 5,774
2015-10-08 $2.07 $2.09 $2.06 $2.09 $2.09 3,276
2015-10-07 $2.09 $2.09 $2.09 $2.09 $2.09 106
2015-10-06 $1.92 $1.92 $1.92 $1.92 $1.92 56
2015-10-05 $1.88 $1.92 $1.88 $1.92 $1.92 207
2015-10-02 $1.98 $2.05 $1.98 $2.05 $2.05 4,164
2015-10-01 $1.90 $1.99 $1.85 $1.98 $1.98 11,175
2015-09-30 $1.89 $1.90 $1.86 $1.86 $1.86 1,503
2015-09-29 $1.94 $1.94 $1.94 $1.94 $1.94 10
2015-09-28 $1.94 $1.94 $1.93 $1.94 $1.94 4,522
2015-09-25 $1.89 $1.89 $1.89 $1.89 $1.89 10
2015-09-24 $1.87 $1.89 $1.87 $1.89 $1.89 1,055
2015-09-23 $1.87 $1.88 $1.87 $1.87 $1.87 3,420
2015-09-22 $1.85 $1.85 $1.85 $1.85 $1.85 39
2015-09-21 $1.91 $1.92 $1.85 $1.85 $1.85 13,968
2015-09-18 $1.85 $1.94 $1.85 $1.94 $1.94 3,232
2015-09-17 $1.85 $1.85 $1.85 $1.85 $1.85 159
2015-09-16 $1.86 $1.97 $1.81 $1.85 $1.85 19,370
2015-09-15 $1.86 $1.93 $1.86 $1.93 $1.93 2,509
2015-09-14 $1.82 $1.85 $1.77 $1.85 $1.85 1,731
2015-09-11 $1.82 $1.85 $1.82 $1.85 $1.85 237
2015-09-10 $1.82 $1.82 $1.82 $1.82 $1.82 196
2015-09-09 $1.92 $1.92 $1.82 $1.82 $1.82 366
2015-09-08 $1.87 $1.91 $1.86 $1.91 $1.91 5,013
2015-09-04 $1.87 $1.88 $1.87 $1.88 $1.88 2,245
2015-09-03 $1.91 $1.95 $1.90 $1.91 $1.91 814
2015-09-02 $2.23 $2.25 $1.86 $1.90 $1.90 33,086
2015-09-01 $2.39 $2.70 $1.98 $1.98 $1.98 64,634
2015-08-31 $1.99 $2.50 $1.99 $2.30 $2.30 26,201
2015-08-28 $2.15 $2.48 $2.07 $2.07 $2.07 41,736
2015-08-27 $2.18 $2.23 $2.13 $2.20 $2.20 3,904
2015-08-26 $1.90 $2.10 $1.90 $2.00 $2.00 3,350
2015-08-25 $2.07 $2.08 $1.80 $1.80 $1.80 4,493
2015-08-24 $1.92 $1.95 $1.92 $1.95 $1.95 432
2015-08-21 $2.06 $2.06 $2.06 $2.06 $2.06 402
2015-08-20 $2.09 $2.09 $2.09 $2.09 $2.09 0
2015-08-19 $2.17 $2.17 $2.08 $2.09 $2.09 701
2015-08-18 $2.00 $2.06 $1.94 $2.06 $2.06 1,400
2015-08-17 $2.29 $2.29 $1.91 $2.07 $2.07 3,703
2015-08-14 $2.30 $2.30 $2.05 $2.05 $2.05 2,502
2015-08-13 $1.99 $2.16 $1.96 $2.16 $2.16 9,262
2015-08-12 $1.80 $2.45 $1.80 $2.05 $2.05 177,532
2015-08-11 $1.85 $1.85 $1.60 $1.74 $1.74 21,020
2015-08-10 $1.90 $1.94 $1.90 $1.94 $1.94 17,704
2015-08-07 $1.92 $1.94 $1.85 $1.90 $1.90 8,900
2015-08-06 $1.92 $1.96 $1.92 $1.95 $1.95 18,136
2015-08-05 $2.06 $2.08 $2.06 $2.06 $2.06 12,066
2015-08-04 $2.24 $2.26 $2.04 $2.22 $2.22 27,312
2015-08-03 $2.21 $2.25 $2.21 $2.22 $2.22 12,406
2015-07-31 $2.36 $2.36 $2.34 $2.34 $2.34 1,452
2015-07-30 $2.43 $2.44 $2.37 $2.37 $2.37 1,639
2015-07-29 $2.36 $2.36 $2.36 $2.36 $2.36 0
2015-07-28 $2.36 $2.36 $2.36 $2.36 $2.36 0
2015-07-27 $2.36 $2.36 $2.36 $2.36 $2.36 500
2015-07-24 $2.40 $2.40 $2.40 $2.40 $2.40 0
2015-07-23 $2.40 $2.40 $2.40 $2.40 $2.40 0
2015-07-22 $2.40 $2.40 $2.40 $2.40 $2.40 0
2015-07-21 $2.40 $2.40 $2.40 $2.40 $2.40 80
2015-07-20 $2.35 $2.41 $2.35 $2.40 $2.40 1,235
2015-07-17 $2.37 $2.53 $2.36 $2.53 $2.53 4,821
2015-07-16 $2.49 $2.49 $2.49 $2.49 $2.49 146
2015-07-15 $2.48 $2.48 $2.48 $2.48 $2.48 1,170
2015-07-14 $2.45 $2.45 $2.45 $2.45 $2.45 0
2015-07-13 $2.36 $2.45 $2.36 $2.45 $2.45 3,514
2015-07-10 $2.38 $2.40 $2.38 $2.40 $2.40 6,286
2015-07-09 $2.37 $2.38 $2.37 $2.38 $2.38 3,459
2015-07-08 $2.37 $2.38 $2.35 $2.35 $2.35 615
2015-07-07 $2.35 $2.38 $2.35 $2.38 $2.38 2,424
2015-07-06 $2.35 $2.38 $2.35 $2.38 $2.38 744
2015-07-02 $2.37 $2.39 $2.35 $2.39 $2.39 2,546
2015-07-01 $2.41 $2.41 $2.37 $2.37 $2.37 274
2015-06-30 $2.45 $2.45 $2.37 $2.37 $2.37 700
2015-06-29 $2.35 $2.40 $2.35 $2.37 $2.37 5,206
2015-06-26 $2.43 $2.44 $2.35 $2.35 $2.35 10,749
2015-06-25 $2.48 $2.48 $2.48 $2.48 $2.48 2
2015-06-24 $2.48 $2.48 $2.48 $2.48 $2.48 1
2015-06-23 $2.48 $2.48 $2.48 $2.48 $2.48 75
2015-06-22 $2.48 $2.48 $2.48 $2.48 $2.48 0
2015-06-19 $2.40 $2.48 $2.40 $2.48 $2.48 543
2015-06-18 $2.40 $2.40 $2.40 $2.40 $2.40 968
2015-06-17 $2.41 $2.41 $2.40 $2.40 $2.40 1,012
2015-06-16 $2.42 $2.42 $2.42 $2.42 $2.42 2
2015-06-15 $2.42 $2.42 $2.42 $2.42 $2.42 252
2015-06-12 $2.47 $2.47 $2.47 $2.47 $2.47 8
2015-06-11 $2.46 $2.53 $2.46 $2.47 $2.47 1,020
2015-06-10 $2.52 $2.52 $2.45 $2.46 $2.46 2,523
2015-06-09 $2.41 $2.45 $2.40 $2.45 $2.45 4,903
2015-06-08 $2.43 $2.43 $2.43 $2.43 $2.43 1,333
2015-06-05 $2.40 $2.43 $2.40 $2.43 $2.43 3,341
2015-06-04 $2.40 $2.53 $2.40 $2.45 $2.45 23,629
2015-06-03 $2.49 $2.52 $2.49 $2.52 $2.52 7,140
2015-06-02 $2.50 $2.50 $2.48 $2.49 $2.49 6,986
2015-06-01 $2.50 $2.50 $2.48 $2.48 $2.48 2,877
2015-05-29 $2.50 $2.50 $2.49 $2.50 $2.50 7,216
2015-05-28 $2.50 $2.52 $2.48 $2.51 $2.51 2,714
2015-05-27 $2.58 $2.58 $2.48 $2.48 $2.48 6,305
2015-05-26 $2.55 $2.61 $2.55 $2.55 $2.55 4,013
2015-05-22 $2.71 $2.71 $2.62 $2.62 $2.62 9,597
2015-05-21 $2.66 $2.72 $2.60 $2.62 $2.62 6,304
2015-05-20 $2.65 $2.65 $2.57 $2.58 $2.58 2,550
2015-05-19 $2.68 $2.68 $2.60 $2.68 $2.68 2,264
2015-05-18 $2.66 $2.71 $2.60 $2.60 $2.60 3,730

Barnwell Industries Inc (BRN) News Headlines

Recent Barnwell Industries Inc (BRN) News
Similar Companies to Barnwell Industries Inc (BRN) in the Oil & Gas E&P Industry

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.