Cannabis Sativa Inc (CBDS)

Exchange: OTCQB

$0.26 ($0.01) 1.98%

Data as of Dec. 2, 2021

Dec. 2, 2021
Cannabis Sativa Inc - Daily Information
Click for more stock information on Cannabis Sativa Inc.
Daily Information Data
Date Dec. 2, 2021
Open $0.27
Previous Close $0.26
High $0.28
Low $0.25
Adjusted Open $0.27
Previous Adjusted Close $0.26
Adjusted High $0.28
Adjusted Low $0.25

About Cannabis Sativa Inc (CBDS)

Since 2017, Cannabis Sativa, Inc. ("CBDS") has focused on telehealth, and more recently is exploring opportunities for direct involvement in the cannabis industry through touch the plant operations. We currently control a patented hybrid/landrace "Ecuadorian Sativa" strain of cannabis, and are commencing a grow to determine if the "CTA" strain can yield products with medicinal properties that motivate and energize, rather than create lethargy and sleepiness, attractive to a diverse range of cannabis consumers. We are also interested in acquiring multiple dispensaries to provide an outlet for several cannabis brands that we own or have rights to use through licensing arrangements, including Wild Earth Naturals®, the "hi" and "White Rabbit" brands, and the Virgin Mary Jane Brand. After an initial foray into contract manufacturing of CBD infused products through our controlled subsidiary, GK Manufacturing and Packaging, Inc., the Company is now looking to redirect its manufacturing capabilities to products containing THC. Our long-term intent is to become a vertically integrated grower, processor, manufacturer and distributor of cannabis products where we can achieve better control over the supply chain and the quality of biomass we use in our products. Our existing telehealth operations provide a market access point that may be advantageous as the cannabis market matures and inter-company competition for customers continues unabated. We are excited about the opportunities and look forward to the challenges ahead.

Historical Stock Data for Cannabis Sativa Inc (CBDS)
Date Open High Low Close Adj.Close Volume
2021-11-26 $0.27 $0.28 $0.25 $0.26 $0.26 23,875
2021-11-24 $0.26 $0.27 $0.25 $0.26 $0.26 41,257
2021-11-23 $0.26 $0.27 $0.26 $0.26 $0.26 36,403
2021-11-22 $0.26 $0.26 $0.25 $0.26 $0.26 44,972
2021-11-19 $0.27 $0.27 $0.26 $0.26 $0.26 59,636
2021-11-18 $0.27 $0.29 $0.26 $0.26 $0.26 79,348
2021-11-17 $0.29 $0.30 $0.25 $0.27 $0.27 227,367
2021-11-16 $0.28 $0.30 $0.28 $0.28 $0.28 146,688
2021-11-15 $0.30 $0.30 $0.27 $0.29 $0.29 93,814
2021-11-12 $0.29 $0.30 $0.27 $0.29 $0.29 76,411
2021-11-11 $0.27 $0.28 $0.27 $0.28 $0.28 70,357
2021-11-10 $0.28 $0.29 $0.27 $0.27 $0.27 47,943
2021-11-09 $0.28 $0.28 $0.27 $0.27 $0.27 147,509
2021-11-08 $0.27 $0.29 $0.27 $0.27 $0.27 115,165
2021-11-05 $0.29 $0.30 $0.26 $0.27 $0.27 200,977
2021-11-04 $0.30 $0.30 $0.29 $0.29 $0.29 26,560
2021-11-03 $0.32 $0.32 $0.28 $0.30 $0.30 27,556
2021-11-02 $0.30 $0.32 $0.29 $0.30 $0.30 50,599
2021-11-01 $0.32 $0.32 $0.30 $0.30 $0.30 50,599
2021-10-29 $0.32 $0.32 $0.30 $0.32 $0.32 28,562
2021-10-28 $0.33 $0.33 $0.31 $0.32 $0.32 29,175
2021-10-27 $0.29 $0.33 $0.29 $0.31 $0.31 26,685
2021-10-26 $0.32 $0.35 $0.31 $0.31 $0.31 55,033
2021-10-25 $0.32 $0.35 $0.32 $0.32 $0.32 109,192
2021-10-22 $0.36 $0.36 $0.32 $0.35 $0.35 65,682
2021-10-21 $0.34 $0.36 $0.31 $0.35 $0.35 103,465
2021-10-20 $0.35 $0.37 $0.30 $0.34 $0.34 171,808
2021-10-19 $0.32 $0.35 $0.26 $0.34 $0.34 146,532
2021-10-18 $0.32 $0.33 $0.27 $0.27 $0.27 126,134
2021-10-15 $0.32 $0.34 $0.32 $0.33 $0.33 52,993
2021-10-14 $0.34 $0.35 $0.32 $0.33 $0.33 213,056
2021-10-13 $0.34 $0.34 $0.34 $0.34 $0.34 12,011
2021-10-12 $0.34 $0.34 $0.34 $0.34 $0.34 25,499
2021-10-11 $0.34 $0.35 $0.34 $0.34 $0.34 54,624
2021-10-08 $0.34 $0.35 $0.34 $0.34 $0.34 27,213
2021-10-07 $0.34 $0.35 $0.34 $0.34 $0.34 21,435
2021-10-06 $0.35 $0.35 $0.34 $0.35 $0.35 69,848
2021-10-05 $0.34 $0.35 $0.34 $0.34 $0.34 46,854
2021-10-04 $0.35 $0.35 $0.33 $0.34 $0.34 48,817
2021-10-01 $0.34 $0.35 $0.34 $0.35 $0.35 31,752
2021-09-30 $0.34 $0.36 $0.34 $0.35 $0.35 51,015
2021-09-29 $0.35 $0.37 $0.35 $0.35 $0.35 37,066
2021-09-28 $0.35 $0.37 $0.35 $0.35 $0.35 32,396
2021-09-27 $0.35 $0.37 $0.35 $0.35 $0.35 27,258
2021-09-24 $0.35 $0.37 $0.35 $0.35 $0.35 74,899
2021-09-23 $0.37 $0.37 $0.35 $0.36 $0.36 20,371
2021-09-22 $0.38 $0.38 $0.35 $0.36 $0.36 27,684
2021-09-21 $0.35 $0.38 $0.35 $0.35 $0.35 54,009
2021-09-20 $0.36 $0.38 $0.35 $0.35 $0.35 39,485
2021-09-17 $0.36 $0.38 $0.36 $0.36 $0.36 23,949
2021-09-16 $0.38 $0.38 $0.36 $0.37 $0.37 45,151
2021-09-15 $0.39 $0.39 $0.36 $0.36 $0.36 15,155
2021-09-14 $0.37 $0.39 $0.36 $0.38 $0.38 43,302
2021-09-13 $0.39 $0.39 $0.36 $0.37 $0.37 36,490
2021-09-10 $0.39 $0.41 $0.36 $0.40 $0.40 62,279
2021-09-09 $0.37 $0.39 $0.36 $0.38 $0.38 12,833
2021-09-08 $0.40 $0.41 $0.36 $0.36 $0.36 22,216
2021-09-07 $0.39 $0.40 $0.36 $0.39 $0.39 24,310
2021-09-03 $0.40 $0.42 $0.36 $0.39 $0.39 21,645
2021-09-02 $0.38 $0.42 $0.37 $0.38 $0.38 73,971
2021-09-01 $0.41 $0.42 $0.38 $0.39 $0.39 71,956
2021-08-31 $0.40 $0.42 $0.38 $0.39 $0.39 111,874
2021-08-30 $0.36 $0.40 $0.35 $0.40 $0.40 148,295
2021-08-27 $0.38 $0.38 $0.35 $0.35 $0.35 63,450
2021-08-26 $0.36 $0.38 $0.35 $0.36 $0.36 41,086
2021-08-25 $0.37 $0.38 $0.37 $0.37 $0.37 49,531
2021-08-24 $0.37 $0.37 $0.36 $0.37 $0.37 24,981
2021-08-23 $0.37 $0.37 $0.35 $0.37 $0.37 87,092
2021-08-20 $0.36 $0.37 $0.35 $0.35 $0.35 31,772
2021-08-19 $0.38 $0.39 $0.36 $0.36 $0.36 15,497
2021-08-18 $0.37 $0.39 $0.35 $0.35 $0.35 53,095
2021-08-17 $0.38 $0.39 $0.36 $0.36 $0.36 22,558
2021-08-16 $0.39 $0.39 $0.36 $0.38 $0.38 36,723
2021-08-13 $0.39 $0.39 $0.36 $0.37 $0.37 25,991
2021-08-12 $0.40 $0.40 $0.38 $0.39 $0.39 25,477
2021-08-11 $0.40 $0.40 $0.39 $0.39 $0.39 78,903
2021-08-10 $0.38 $0.39 $0.36 $0.39 $0.39 83,161
2021-08-09 $0.39 $0.40 $0.35 $0.38 $0.38 141,257
2021-08-06 $0.39 $0.41 $0.39 $0.40 $0.40 55,095
2021-08-05 $0.40 $0.42 $0.40 $0.40 $0.40 30,584
2021-08-04 $0.42 $0.42 $0.39 $0.41 $0.41 53,284
2021-08-03 $0.39 $0.42 $0.39 $0.42 $0.42 21,220
2021-08-02 $0.40 $0.42 $0.39 $0.41 $0.41 23,776
2021-07-30 $0.41 $0.43 $0.40 $0.40 $0.40 39,937
2021-07-29 $0.40 $0.42 $0.39 $0.41 $0.41 29,278
2021-07-28 $0.40 $0.42 $0.39 $0.41 $0.41 41,959
2021-07-27 $0.43 $0.44 $0.40 $0.42 $0.42 27,589
2021-07-26 $0.42 $0.46 $0.40 $0.43 $0.43 53,766
2021-07-23 $0.45 $0.46 $0.41 $0.41 $0.41 19,702
2021-07-22 $0.44 $0.44 $0.41 $0.44 $0.44 29,334
2021-07-21 $0.39 $0.44 $0.39 $0.43 $0.43 27,921
2021-07-20 $0.43 $0.43 $0.39 $0.43 $0.43 42,135
2021-07-19 $0.43 $0.44 $0.38 $0.43 $0.43 154,049
2021-07-16 $0.46 $0.47 $0.41 $0.42 $0.42 96,031
2021-07-15 $0.44 $0.48 $0.44 $0.46 $0.46 23,844
2021-07-14 $0.46 $0.48 $0.44 $0.45 $0.45 69,174
2021-07-13 $0.46 $0.49 $0.46 $0.47 $0.47 42,831
2021-07-12 $0.47 $0.49 $0.47 $0.47 $0.47 32,863
2021-07-09 $0.50 $0.50 $0.46 $0.49 $0.49 32,158
2021-07-08 $0.46 $0.50 $0.46 $0.47 $0.47 10,802
2021-07-07 $0.51 $0.51 $0.46 $0.47 $0.47 39,084
2021-07-06 $0.47 $0.51 $0.47 $0.50 $0.50 28,496
2021-07-02 $0.51 $0.51 $0.46 $0.48 $0.48 28,269
2021-07-01 $0.51 $0.52 $0.47 $0.48 $0.48 12,739
2021-06-30 $0.52 $0.52 $0.47 $0.51 $0.51 77,173
2021-06-29 $0.47 $0.52 $0.47 $0.47 $0.47 34,194
2021-06-28 $0.49 $0.54 $0.46 $0.47 $0.47 25,452
2021-06-25 $0.47 $0.50 $0.47 $0.49 $0.49 49,195
2021-06-24 $0.52 $0.52 $0.46 $0.49 $0.49 86,230
2021-06-23 $0.47 $0.52 $0.47 $0.50 $0.50 23,505
2021-06-22 $0.52 $0.52 $0.46 $0.50 $0.50 23,860
2021-06-21 $0.45 $0.52 $0.45 $0.50 $0.50 31,061
2021-06-18 $0.47 $0.52 $0.47 $0.49 $0.49 32,348
2021-06-17 $0.52 $0.52 $0.50 $0.50 $0.50 32,369
2021-06-16 $0.48 $0.55 $0.48 $0.52 $0.52 60,345
2021-06-15 $0.53 $0.54 $0.50 $0.53 $0.53 25,803
2021-06-14 $0.53 $0.55 $0.53 $0.54 $0.54 22,425
2021-06-11 $0.53 $0.55 $0.53 $0.54 $0.54 29,198
2021-06-10 $0.56 $0.56 $0.53 $0.53 $0.53 22,960
2021-06-09 $0.55 $0.56 $0.53 $0.56 $0.56 71,284
2021-06-08 $0.57 $0.57 $0.53 $0.55 $0.55 54,113
2021-06-07 $0.54 $0.57 $0.54 $0.57 $0.57 56,578
2021-06-04 $0.53 $0.56 $0.53 $0.54 $0.54 72,097
2021-06-03 $0.53 $0.56 $0.53 $0.53 $0.53 73,001
2021-06-02 $0.54 $0.54 $0.52 $0.53 $0.53 50,369
2021-06-01 $0.51 $0.56 $0.49 $0.54 $0.54 52,704
2021-05-28 $0.54 $0.56 $0.51 $0.52 $0.52 37,735
2021-05-27 $0.56 $0.56 $0.53 $0.55 $0.55 25,341
2021-05-26 $0.56 $0.56 $0.51 $0.56 $0.56 46,539
2021-05-25 $0.50 $0.56 $0.49 $0.52 $0.52 105,472
2021-05-24 $0.47 $0.51 $0.45 $0.51 $0.51 26,281
2021-05-21 $0.49 $0.51 $0.43 $0.49 $0.49 161,605
2021-05-20 $0.51 $0.52 $0.49 $0.50 $0.50 43,556
2021-05-19 $0.55 $0.55 $0.50 $0.53 $0.53 46,076
2021-05-18 $0.54 $0.56 $0.50 $0.55 $0.55 50,368
2021-05-17 $0.47 $0.53 $0.45 $0.53 $0.53 67,599
2021-05-14 $0.45 $0.50 $0.45 $0.50 $0.50 82,496
2021-05-13 $0.42 $0.50 $0.40 $0.45 $0.45 81,164
2021-05-12 $0.45 $0.45 $0.41 $0.41 $0.41 70,802
2021-05-11 $0.45 $0.50 $0.40 $0.44 $0.44 197,059
2021-05-10 $0.50 $0.51 $0.47 $0.47 $0.47 169,646
2021-05-07 $0.50 $0.55 $0.48 $0.50 $0.50 100,192
2021-05-06 $0.50 $0.55 $0.49 $0.51 $0.51 119,899
2021-05-05 $0.56 $0.56 $0.50 $0.52 $0.52 258,206
2021-05-04 $0.58 $0.58 $0.55 $0.55 $0.55 107,956
2021-05-03 $0.58 $0.59 $0.55 $0.55 $0.55 225,299
2021-04-30 $0.61 $0.61 $0.56 $0.58 $0.58 175,236
2021-04-29 $0.62 $0.63 $0.59 $0.60 $0.60 62,424
2021-04-28 $0.63 $0.65 $0.60 $0.62 $0.62 136,098
2021-04-27 $0.60 $0.63 $0.60 $0.63 $0.63 81,939
2021-04-26 $0.65 $0.66 $0.60 $0.61 $0.61 152,766
2021-04-23 $0.69 $0.69 $0.63 $0.65 $0.65 142,628
2021-04-22 $0.68 $0.73 $0.65 $0.68 $0.68 70,076
2021-04-21 $0.70 $0.73 $0.67 $0.67 $0.67 124,569
2021-04-20 $0.71 $0.73 $0.70 $0.71 $0.71 197,563
2021-04-19 $0.72 $0.75 $0.71 $0.71 $0.71 148,631
2021-04-16 $0.72 $0.75 $0.71 $0.72 $0.72 113,315
2021-04-15 $0.83 $0.83 $0.70 $0.71 $0.71 259,758
2021-04-14 $0.87 $0.90 $0.75 $0.78 $0.78 97,343
2021-04-13 $0.83 $0.89 $0.78 $0.87 $0.87 135,478
2021-04-12 $0.78 $0.85 $0.78 $0.83 $0.83 88,289
2021-04-09 $0.74 $0.84 $0.72 $0.78 $0.78 79,134
2021-04-08 $0.73 $0.76 $0.72 $0.74 $0.74 32,044
2021-04-07 $0.74 $0.75 $0.71 $0.73 $0.73 63,857
2021-04-06 $0.72 $0.75 $0.72 $0.74 $0.74 38,603
2021-04-05 $0.75 $0.78 $0.72 $0.72 $0.72 69,730
2021-04-01 $0.71 $0.75 $0.71 $0.74 $0.74 93,764
2021-03-31 $0.73 $0.75 $0.71 $0.72 $0.72 161,839
2021-03-30 $0.75 $0.75 $0.71 $0.71 $0.71 35,392
2021-03-29 $0.80 $0.81 $0.71 $0.74 $0.74 81,126
2021-03-26 $0.79 $0.80 $0.74 $0.80 $0.80 29,841
2021-03-25 $0.74 $0.78 $0.74 $0.77 $0.77 56,759
2021-03-24 $0.81 $0.81 $0.74 $0.74 $0.74 61,248
2021-03-23 $0.77 $0.80 $0.75 $0.75 $0.75 43,147
2021-03-22 $0.81 $0.83 $0.77 $0.77 $0.77 54,934
2021-03-19 $0.79 $0.81 $0.78 $0.81 $0.81 47,706
2021-03-18 $0.77 $0.80 $0.76 $0.79 $0.79 82,622
2021-03-17 $0.81 $0.85 $0.75 $0.80 $0.80 185,819
2021-03-16 $0.90 $0.90 $0.81 $0.85 $0.85 56,019
2021-03-15 $0.85 $0.90 $0.80 $0.88 $0.88 75,524
2021-03-12 $0.86 $0.87 $0.79 $0.84 $0.84 63,222
2021-03-11 $0.82 $0.85 $0.81 $0.84 $0.84 117,922
2021-03-10 $0.85 $0.85 $0.80 $0.80 $0.80 86,616
2021-03-09 $0.78 $0.85 $0.75 $0.83 $0.83 136,204
2021-03-08 $0.79 $0.79 $0.71 $0.75 $0.75 59,337
2021-03-05 $0.75 $0.80 $0.63 $0.80 $0.80 249,728
2021-03-04 $0.86 $0.87 $0.75 $0.75 $0.75 218,074
2021-03-03 $0.89 $0.94 $0.82 $0.87 $0.87 118,051
2021-03-02 $0.90 $0.97 $0.86 $0.89 $0.89 94,173
2021-03-01 $0.84 $0.92 $0.80 $0.90 $0.90 137,649
2021-02-26 $0.83 $0.92 $0.81 $0.86 $0.86 220,880
2021-02-25 $0.91 $0.97 $0.86 $0.91 $0.91 102,278
2021-02-24 $0.88 $0.95 $0.87 $0.91 $0.91 102,278
2021-02-23 $0.98 $1.03 $0.78 $0.88 $0.88 290,271
2021-02-22 $1.06 $1.06 $0.96 $0.98 $0.98 183,256
2021-02-19 $0.96 $1.07 $0.96 $1.06 $1.06 162,161
2021-02-18 $1.00 $1.13 $0.90 $0.96 $0.96 396,551
2021-02-17 $1.03 $1.07 $0.90 $0.96 $0.96 396,551
2021-02-16 $1.14 $1.20 $0.95 $1.03 $1.03 731,093
2021-02-12 $1.20 $1.25 $1.01 $1.14 $1.14 385,790
2021-02-11 $1.75 $1.82 $1.10 $1.23 $1.23 779,916
2021-02-10 $1.15 $1.72 $1.12 $1.15 $1.15 505,702
2021-02-09 $1.10 $1.15 $1.00 $1.15 $1.15 505,702
2021-02-08 $1.00 $1.11 $1.00 $1.11 $1.11 281,591
2021-02-05 $1.04 $1.09 $0.97 $1.00 $1.00 356,913
2021-02-04 $1.07 $1.14 $1.01 $1.04 $1.04 436,886
2021-02-03 $1.02 $1.06 $0.93 $1.01 $1.01 757,339
2021-02-02 $0.80 $0.98 $0.79 $0.95 $0.95 454,194
2021-02-01 $0.73 $0.79 $0.73 $0.78 $0.78 161,122
2021-01-29 $0.72 $0.78 $0.70 $0.73 $0.73 141,144
2021-01-28 $0.73 $0.80 $0.68 $0.73 $0.73 438,890
2021-01-27 $0.93 $1.00 $0.72 $0.74 $0.74 527,624
2021-01-26 $0.89 $1.05 $0.89 $0.93 $0.93 315,407
2021-01-25 $1.13 $1.20 $0.85 $0.91 $0.91 988,777
2021-01-22 $0.82 $1.12 $0.77 $1.12 $1.12 889,550
2021-01-21 $0.69 $0.82 $0.68 $0.80 $0.80 513,641
2021-01-20 $0.71 $0.75 $0.68 $0.68 $0.68 302,338
2021-01-19 $0.70 $0.74 $0.65 $0.71 $0.71 242,236
2021-01-15 $0.69 $0.70 $0.64 $0.67 $0.67 286,531
2021-01-14 $0.65 $0.69 $0.62 $0.66 $0.66 245,412
2021-01-13 $0.61 $0.68 $0.61 $0.63 $0.63 202,953
2021-01-12 $0.65 $0.70 $0.60 $0.65 $0.65 280,897
2021-01-11 $0.61 $0.65 $0.59 $0.64 $0.64 313,837
2021-01-08 $0.58 $0.63 $0.55 $0.61 $0.61 253,421
2021-01-07 $0.56 $0.58 $0.53 $0.56 $0.56 184,707
2021-01-06 $0.55 $0.57 $0.51 $0.53 $0.53 278,903
2021-01-05 $0.51 $0.52 $0.48 $0.50 $0.50 81,395
2021-01-04 $0.48 $0.52 $0.48 $0.51 $0.51 79,677
2020-12-31 $0.50 $0.50 $0.48 $0.48 $0.48 154,835
2020-12-30 $0.48 $0.53 $0.47 $0.50 $0.50 129,220
2020-12-29 $0.53 $0.55 $0.47 $0.47 $0.47 220,279
2020-12-28 $0.52 $0.55 $0.50 $0.53 $0.53 137,990
2020-12-24 $0.55 $0.55 $0.52 $0.54 $0.54 37,264
2020-12-23 $0.52 $0.58 $0.50 $0.55 $0.55 174,253
2020-12-22 $0.54 $0.54 $0.51 $0.52 $0.52 151,120
2020-12-21 $0.54 $0.55 $0.50 $0.53 $0.53 62,685
2020-12-18 $0.56 $0.57 $0.52 $0.54 $0.54 110,684
2020-12-17 $0.57 $0.60 $0.53 $0.55 $0.55 138,908
2020-12-16 $0.55 $0.56 $0.52 $0.55 $0.55 110,723
2020-12-15 $0.56 $0.57 $0.52 $0.53 $0.53 113,214
2020-12-14 $0.59 $0.61 $0.56 $0.57 $0.57 83,688
2020-12-11 $0.59 $0.63 $0.59 $0.60 $0.60 42,739
2020-12-10 $0.60 $0.62 $0.58 $0.61 $0.61 54,324
2020-12-09 $0.59 $0.65 $0.58 $0.59 $0.59 91,617
2020-12-08 $0.65 $0.67 $0.54 $0.62 $0.62 247,596
2020-12-07 $0.65 $0.70 $0.63 $0.64 $0.64 114,653
2020-12-04 $0.69 $0.69 $0.63 $0.65 $0.65 285,621
2020-12-03 $0.68 $0.69 $0.63 $0.66 $0.66 220,513
2020-12-02 $0.67 $0.68 $0.63 $0.66 $0.66 199,905
2020-12-01 $0.75 $0.75 $0.62 $0.64 $0.64 373,579
2020-11-30 $0.53 $0.75 $0.53 $0.73 $0.73 682,012
2020-11-27 $0.51 $0.59 $0.45 $0.58 $0.58 385,751
2020-11-25 $0.46 $0.52 $0.46 $0.50 $0.50 255,962
2020-11-24 $0.45 $0.49 $0.44 $0.46 $0.46 187,134
2020-11-23 $0.44 $0.47 $0.41 $0.44 $0.44 102,736
2020-11-20 $0.45 $0.47 $0.43 $0.43 $0.43 62,675
2020-11-19 $0.44 $0.48 $0.43 $0.45 $0.45 76,306
2020-11-18 $0.43 $0.46 $0.41 $0.45 $0.45 103,036
2020-11-17 $0.40 $0.43 $0.40 $0.43 $0.43 90,758
2020-11-16 $0.42 $0.44 $0.40 $0.40 $0.40 97,296
2020-11-13 $0.43 $0.44 $0.39 $0.42 $0.42 128,672
2020-11-12 $0.45 $0.46 $0.41 $0.42 $0.42 152,270
2020-11-11 $0.45 $0.47 $0.41 $0.45 $0.45 139,902
2020-11-10 $0.51 $0.52 $0.44 $0.47 $0.47 159,629
2020-11-09 $0.60 $0.63 $0.49 $0.50 $0.50 768,476
2020-11-06 $0.38 $0.55 $0.37 $0.54 $0.54 1,022,100
2020-11-05 $0.38 $0.42 $0.36 $0.39 $0.39 246,589
2020-11-04 $0.38 $0.38 $0.36 $0.36 $0.36 28,730
2020-11-03 $0.38 $0.38 $0.36 $0.37 $0.37 57,196
2020-11-02 $0.37 $0.38 $0.33 $0.36 $0.36 67,215
2020-10-30 $0.40 $0.40 $0.34 $0.37 $0.37 71,167
2020-10-29 $0.36 $0.41 $0.34 $0.40 $0.40 58,327
2020-10-28 $0.36 $0.40 $0.33 $0.38 $0.38 51,342
2020-10-27 $0.33 $0.40 $0.33 $0.35 $0.35 116,086
2020-10-26 $0.38 $0.41 $0.36 $0.36 $0.36 57,003
2020-10-23 $0.39 $0.40 $0.38 $0.38 $0.38 7,783
2020-10-22 $0.37 $0.40 $0.37 $0.39 $0.39 41,946
2020-10-21 $0.38 $0.39 $0.37 $0.39 $0.39 45,523
2020-10-20 $0.39 $0.39 $0.38 $0.39 $0.39 29,116
2020-10-19 $0.37 $0.39 $0.37 $0.39 $0.39 48,928
2020-10-16 $0.39 $0.39 $0.36 $0.38 $0.38 26,735
2020-10-15 $0.41 $0.41 $0.36 $0.39 $0.39 92,630
2020-10-14 $0.40 $0.42 $0.40 $0.40 $0.40 18,687
2020-10-13 $0.43 $0.43 $0.37 $0.41 $0.41 170,805
2020-10-12 $0.43 $0.43 $0.38 $0.39 $0.39 71,772
2020-10-09 $0.40 $0.42 $0.36 $0.38 $0.38 100,610
2020-10-08 $0.40 $0.40 $0.36 $0.37 $0.37 53,278
2020-10-07 $0.41 $0.41 $0.36 $0.40 $0.40 45,882
2020-10-06 $0.40 $0.40 $0.36 $0.37 $0.37 27,910
2020-10-05 $0.32 $0.40 $0.32 $0.39 $0.39 148,309
2020-10-02 $0.35 $0.40 $0.32 $0.34 $0.34 24,318
2020-10-01 $0.39 $0.40 $0.32 $0.35 $0.35 161,345
2020-09-30 $0.40 $0.40 $0.34 $0.35 $0.35 48,075
2020-09-29 $0.40 $0.40 $0.34 $0.35 $0.35 36,767
2020-09-28 $0.33 $0.40 $0.33 $0.38 $0.38 41,830
2020-09-25 $0.36 $0.40 $0.36 $0.37 $0.37 44,373
2020-09-24 $0.41 $0.41 $0.35 $0.37 $0.37 149,286
2020-09-23 $0.42 $0.42 $0.40 $0.40 $0.40 68,643
2020-09-22 $0.43 $0.43 $0.40 $0.41 $0.41 40,272
2020-09-21 $0.43 $0.43 $0.40 $0.43 $0.43 44,373
2020-09-18 $0.40 $0.43 $0.40 $0.42 $0.42 30,274
2020-09-17 $0.42 $0.43 $0.40 $0.42 $0.42 59,696
2020-09-16 $0.43 $0.43 $0.41 $0.42 $0.42 74,945
2020-09-15 $0.44 $0.44 $0.42 $0.42 $0.42 31,449
2020-09-14 $0.42 $0.43 $0.41 $0.43 $0.43 65,699
2020-09-11 $0.44 $0.44 $0.41 $0.42 $0.42 27,279
2020-09-10 $0.48 $0.50 $0.38 $0.43 $0.43 132,043
2020-09-09 $0.46 $0.52 $0.46 $0.50 $0.50 14,040
2020-09-08 $0.47 $0.50 $0.46 $0.47 $0.47 134,036
2020-09-04 $0.48 $0.50 $0.46 $0.47 $0.47 48,692
2020-09-03 $0.49 $0.51 $0.46 $0.50 $0.50 86,484
2020-09-02 $0.49 $0.51 $0.48 $0.50 $0.50 68,704
2020-09-01 $0.50 $0.52 $0.49 $0.52 $0.52 115,572
2020-08-31 $0.51 $0.56 $0.48 $0.52 $0.52 152,400
2020-08-28 $0.54 $0.55 $0.52 $0.54 $0.54 65,851
2020-08-27 $0.54 $0.56 $0.54 $0.54 $0.54 43,711
2020-08-26 $0.54 $0.56 $0.54 $0.54 $0.54 63,786
2020-08-25 $0.57 $0.57 $0.54 $0.54 $0.54 69,214
2020-08-24 $0.58 $0.58 $0.55 $0.57 $0.57 46,519
2020-08-21 $0.56 $0.58 $0.56 $0.58 $0.58 11,162
2020-08-20 $0.58 $0.58 $0.56 $0.57 $0.57 37,696
2020-08-19 $0.57 $0.58 $0.56 $0.57 $0.57 40,998
2020-08-18 $0.58 $0.58 $0.56 $0.56 $0.56 69,996
2020-08-17 $0.58 $0.58 $0.56 $0.57 $0.57 51,900
2020-08-14 $0.56 $0.58 $0.55 $0.58 $0.58 113,061
2020-08-13 $0.57 $0.57 $0.55 $0.55 $0.55 41,204
2020-08-12 $0.56 $0.57 $0.54 $0.56 $0.56 52,346
2020-08-11 $0.57 $0.57 $0.54 $0.55 $0.55 44,376
2020-08-10 $0.56 $0.57 $0.54 $0.57 $0.57 44,439
2020-08-07 $0.56 $0.56 $0.54 $0.56 $0.56 48,612
2020-08-06 $0.55 $0.57 $0.54 $0.55 $0.55 35,212
2020-08-05 $0.56 $0.57 $0.55 $0.55 $0.55 46,625
2020-08-04 $0.56 $0.57 $0.54 $0.54 $0.54 80,607
2020-08-03 $0.54 $0.58 $0.54 $0.55 $0.55 63,512
2020-07-31 $0.56 $0.58 $0.54 $0.54 $0.54 60,439
2020-07-30 $0.59 $0.59 $0.56 $0.56 $0.56 57,060
2020-07-29 $0.57 $0.60 $0.56 $0.56 $0.56 60,495
2020-07-28 $0.54 $0.59 $0.54 $0.58 $0.58 69,388
2020-07-27 $0.56 $0.57 $0.55 $0.57 $0.57 30,115
2020-07-24 $0.56 $0.57 $0.54 $0.56 $0.56 81,656
2020-07-23 $0.55 $0.57 $0.54 $0.55 $0.55 36,027
2020-07-22 $0.56 $0.57 $0.54 $0.55 $0.55 66,726
2020-07-21 $0.56 $0.58 $0.55 $0.56 $0.56 63,760
2020-07-20 $0.57 $0.57 $0.55 $0.56 $0.56 27,914
2020-07-17 $0.56 $0.58 $0.55 $0.56 $0.56 72,300
2020-07-16 $0.57 $0.58 $0.56 $0.57 $0.57 27,800
2020-07-15 $0.59 $0.60 $0.54 $0.58 $0.58 163,100
2020-07-14 $0.59 $0.59 $0.55 $0.56 $0.56 72,100
2020-07-13 $0.56 $0.60 $0.56 $0.58 $0.58 81,400
2020-07-10 $0.59 $0.60 $0.56 $0.56 $0.56 105,800
2020-07-09 $0.62 $0.64 $0.55 $0.59 $0.59 193,200
2020-07-08 $0.65 $0.65 $0.62 $0.62 $0.62 47,300
2020-07-07 $0.63 $0.66 $0.62 $0.65 $0.65 72,000
2020-07-06 $0.59 $0.64 $0.59 $0.62 $0.62 61,300
2020-07-02 $0.60 $0.62 $0.59 $0.62 $0.62 91,400
2020-07-01 $0.65 $0.65 $0.59 $0.61 $0.61 122,800
2020-06-30 $0.68 $0.69 $0.62 $0.66 $0.66 80,800
2020-06-29 $0.61 $0.68 $0.61 $0.67 $0.67 201,839
2020-06-26 $0.65 $0.65 $0.61 $0.63 $0.63 17,513
2020-06-25 $0.63 $0.65 $0.63 $0.64 $0.64 44,825
2020-06-24 $0.64 $0.65 $0.61 $0.64 $0.64 26,386
2020-06-23 $0.66 $0.66 $0.61 $0.64 $0.64 60,844
2020-06-22 $0.66 $0.69 $0.63 $0.66 $0.66 37,663
2020-06-19 $0.69 $0.69 $0.66 $0.66 $0.66 30,155
2020-06-18 $0.64 $0.69 $0.62 $0.69 $0.69 47,373
2020-06-17 $0.65 $0.67 $0.61 $0.64 $0.64 60,345
2020-06-16 $0.65 $0.67 $0.63 $0.65 $0.65 61,988
2020-06-15 $0.66 $0.67 $0.64 $0.65 $0.65 46,406
2020-06-12 $0.67 $0.67 $0.63 $0.65 $0.65 92,591
2020-06-11 $0.63 $0.68 $0.60 $0.67 $0.67 123,108
2020-06-10 $0.67 $0.68 $0.64 $0.67 $0.67 83,745
2020-06-09 $0.68 $0.70 $0.64 $0.64 $0.64 135,677
2020-06-08 $0.57 $0.66 $0.54 $0.64 $0.64 196,143
2020-06-05 $0.56 $0.57 $0.54 $0.55 $0.55 90,873
2020-06-04 $0.59 $0.59 $0.53 $0.56 $0.56 226,189
2020-06-03 $0.60 $0.60 $0.59 $0.60 $0.60 96,470
2020-06-02 $0.62 $0.63 $0.58 $0.63 $0.63 37,827
2020-06-01 $0.60 $0.64 $0.59 $0.61 $0.61 53,635
2020-05-29 $0.67 $0.69 $0.63 $0.63 $0.63 82,428
2020-05-28 $0.67 $0.70 $0.66 $0.67 $0.67 145,811
2020-05-27 $0.71 $0.76 $0.66 $0.67 $0.67 215,568
2020-05-26 $0.68 $0.76 $0.68 $0.71 $0.71 223,205
2020-05-22 $0.60 $0.74 $0.55 $0.68 $0.68 417,946
2020-05-21 $0.54 $0.59 $0.54 $0.59 $0.59 133,471
2020-05-20 $0.51 $0.59 $0.50 $0.54 $0.54 94,755
2020-05-19 $0.59 $0.59 $0.50 $0.51 $0.51 173,346
2020-05-18 $0.52 $0.58 $0.51 $0.55 $0.55 91,302
2020-05-15 $0.53 $0.53 $0.50 $0.52 $0.52 28,151
2020-05-14 $0.55 $0.55 $0.50 $0.50 $0.50 61,597
2020-05-13 $0.56 $0.58 $0.52 $0.52 $0.52 66,526
2020-05-12 $0.55 $0.58 $0.54 $0.56 $0.56 59,673
2020-05-11 $0.56 $0.59 $0.53 $0.54 $0.54 52,300
2020-05-08 $0.55 $0.56 $0.54 $0.56 $0.56 53,261
2020-05-07 $0.58 $0.59 $0.55 $0.56 $0.56 45,893
2020-05-06 $0.56 $0.61 $0.55 $0.57 $0.57 40,265
2020-05-05 $0.57 $0.60 $0.55 $0.57 $0.57 54,334
2020-05-04 $0.60 $0.61 $0.59 $0.59 $0.59 17,326
2020-05-01 $0.61 $0.62 $0.59 $0.60 $0.60 78,021
2020-04-30 $0.63 $0.63 $0.61 $0.62 $0.62 29,783
2020-04-29 $0.61 $0.64 $0.61 $0.62 $0.62 31,618
2020-04-28 $0.60 $0.64 $0.60 $0.61 $0.61 95,413
2020-04-27 $0.60 $0.61 $0.59 $0.60 $0.60 42,930
2020-04-24 $0.59 $0.60 $0.58 $0.60 $0.60 42,611
2020-04-23 $0.60 $0.64 $0.58 $0.59 $0.59 37,025
2020-04-22 $0.61 $0.61 $0.58 $0.59 $0.59 61,658
2020-04-21 $0.61 $0.61 $0.58 $0.60 $0.60 57,102
2020-04-20 $0.62 $0.65 $0.58 $0.61 $0.61 86,258
2020-04-17 $0.61 $0.64 $0.60 $0.61 $0.61 56,843
2020-04-16 $0.62 $0.62 $0.59 $0.61 $0.61 63,560
2020-04-15 $0.61 $0.62 $0.60 $0.61 $0.61 58,241
2020-04-14 $0.61 $0.64 $0.60 $0.60 $0.60 63,666
2020-04-13 $0.70 $0.70 $0.60 $0.62 $0.62 48,443
2020-04-09 $0.61 $0.65 $0.61 $0.65 $0.65 157,518
2020-04-08 $0.62 $0.65 $0.61 $0.63 $0.63 47,321
2020-04-07 $0.65 $0.68 $0.61 $0.63 $0.63 104,459
2020-04-06 $0.66 $0.68 $0.62 $0.65 $0.65 46,973
2020-04-03 $0.64 $0.65 $0.63 $0.65 $0.65 35,402
2020-04-02 $0.62 $0.70 $0.62 $0.66 $0.66 23,956
2020-04-01 $0.71 $0.75 $0.61 $0.62 $0.62 50,276
2020-03-31 $0.75 $0.80 $0.67 $0.72 $0.72 59,491
2020-03-30 $0.77 $0.83 $0.66 $0.68 $0.68 106,848
2020-03-27 $0.79 $0.84 $0.75 $0.76 $0.76 112,329
2020-03-26 $0.75 $0.88 $0.74 $0.79 $0.79 180,743
2020-03-25 $0.59 $0.75 $0.55 $0.75 $0.75 172,955
2020-03-24 $0.61 $0.64 $0.54 $0.56 $0.56 158,970
2020-03-23 $0.58 $0.60 $0.52 $0.54 $0.54 84,899
2020-03-20 $0.55 $0.61 $0.55 $0.59 $0.59 66,976
2020-03-19 $0.51 $0.59 $0.50 $0.55 $0.55 80,007
2020-03-18 $0.58 $0.60 $0.51 $0.52 $0.52 103,951
2020-03-17 $0.61 $0.62 $0.55 $0.58 $0.58 77,851
2020-03-16 $0.61 $0.62 $0.56 $0.60 $0.60 92,991
2020-03-13 $0.60 $0.64 $0.43 $0.56 $0.56 163,209
2020-03-12 $0.57 $0.57 $0.45 $0.49 $0.49 274,987
2020-03-11 $0.72 $0.72 $0.60 $0.60 $0.60 116,325
2020-03-10 $0.78 $0.79 $0.69 $0.71 $0.71 49,559
2020-03-09 $0.81 $0.83 $0.68 $0.71 $0.71 151,146
2020-03-06 $0.78 $0.90 $0.76 $0.84 $0.84 91,796
2020-03-05 $0.85 $0.91 $0.78 $0.80 $0.80 53,508
2020-03-04 $0.89 $0.89 $0.77 $0.86 $0.86 48,775
2020-03-03 $0.80 $0.86 $0.76 $0.80 $0.80 91,768
2020-03-02 $0.78 $0.79 $0.72 $0.77 $0.77 151,504
2020-02-28 $0.84 $0.93 $0.72 $0.76 $0.76 219,690
2020-02-27 $1.13 $1.16 $0.80 $0.93 $0.93 420,267
2020-02-26 $1.09 $1.16 $1.06 $1.15 $1.15 88,191
2020-02-25 $1.13 $1.20 $1.05 $1.10 $1.10 170,339
2020-02-24 $1.23 $1.23 $1.10 $1.15 $1.15 67,803
2020-02-21 $1.13 $1.19 $1.10 $1.19 $1.19 103,975
2020-02-20 $1.08 $1.19 $1.05 $1.09 $1.09 232,303
2020-02-19 $1.17 $1.17 $1.00 $1.03 $1.03 225,558
2020-02-18 $1.15 $1.19 $1.11 $1.14 $1.14 74,661
2020-02-14 $1.17 $1.20 $1.12 $1.15 $1.15 280,613
2020-02-13 $1.22 $1.29 $1.08 $1.14 $1.14 135,339
2020-02-12 $1.28 $1.28 $1.20 $1.28 $1.28 74,372
2020-02-11 $1.18 $1.31 $1.12 $1.26 $1.26 142,914
2020-02-10 $1.09 $1.23 $1.08 $1.17 $1.17 93,761
2020-02-07 $1.21 $1.23 $1.04 $1.09 $1.09 222,693
2020-02-06 $1.17 $1.26 $1.13 $1.20 $1.20 163,000
2020-02-05 $1.36 $1.39 $1.13 $1.13 $1.13 207,964
2020-02-04 $1.48 $1.53 $1.26 $1.34 $1.34 282,947
2020-02-03 $1.21 $1.51 $1.21 $1.50 $1.50 345,887
2020-01-31 $1.26 $1.29 $1.15 $1.17 $1.17 243,116
2020-01-30 $1.29 $1.33 $1.21 $1.29 $1.29 131,405
2020-01-29 $1.20 $1.37 $1.18 $1.30 $1.30 415,221
2020-01-28 $1.04 $1.41 $1.03 $1.21 $1.21 506,896
2020-01-27 $1.03 $1.07 $1.01 $1.01 $1.01 105,792
2020-01-24 $1.00 $1.07 $0.95 $1.03 $1.03 121,922
2020-01-23 $0.90 $1.06 $0.85 $0.99 $0.99 212,135
2020-01-22 $0.93 $0.96 $0.87 $0.92 $0.92 147,396
2020-01-21 $0.85 $0.96 $0.82 $0.94 $0.94 146,053
2020-01-17 $0.95 $0.96 $0.79 $0.87 $0.87 362,569
2020-01-16 $0.75 $0.94 $0.73 $0.94 $0.94 346,618
2020-01-15 $0.74 $0.78 $0.72 $0.74 $0.74 175,135
2020-01-14 $0.68 $0.85 $0.62 $0.74 $0.74 391,300
2020-01-13 $0.55 $0.71 $0.54 $0.66 $0.66 337,792
2020-01-10 $0.55 $0.58 $0.54 $0.55 $0.55 62,183
2020-01-09 $0.56 $0.58 $0.54 $0.55 $0.55 67,081
2020-01-08 $0.55 $0.58 $0.54 $0.57 $0.57 34,390
2020-01-07 $0.53 $0.58 $0.52 $0.55 $0.55 68,085
2020-01-06 $0.54 $0.57 $0.53 $0.53 $0.53 41,279
2020-01-03 $0.56 $0.59 $0.53 $0.53 $0.53 92,951
2020-01-02 $0.54 $0.60 $0.50 $0.57 $0.57 129,793
2019-12-31 $0.52 $0.54 $0.49 $0.54 $0.54 170,605
2019-12-30 $0.49 $0.52 $0.48 $0.51 $0.51 199,094
2019-12-27 $0.47 $0.50 $0.45 $0.50 $0.50 94,828
2019-12-26 $0.50 $0.50 $0.46 $0.49 $0.49 119,544
2019-12-24 $0.49 $0.50 $0.48 $0.48 $0.48 20,521
2019-12-23 $0.48 $0.50 $0.48 $0.48 $0.48 107,762
2019-12-20 $0.49 $0.50 $0.48 $0.48 $0.48 40,787
2019-12-19 $0.51 $0.51 $0.47 $0.49 $0.49 32,320
2019-12-18 $0.46 $0.51 $0.45 $0.48 $0.48 52,419
2019-12-17 $0.46 $0.50 $0.45 $0.47 $0.47 91,670
2019-12-16 $0.47 $0.52 $0.47 $0.48 $0.48 85,317
2019-12-13 $0.50 $0.53 $0.49 $0.49 $0.49 93,421
2019-12-12 $0.48 $0.54 $0.47 $0.50 $0.50 71,918
2019-12-11 $0.50 $0.54 $0.45 $0.49 $0.49 40,563
2019-12-10 $0.54 $0.54 $0.50 $0.50 $0.50 97,156
2019-12-09 $0.52 $0.55 $0.51 $0.51 $0.51 29,849
2019-12-06 $0.53 $0.55 $0.51 $0.52 $0.52 58,187
2019-12-05 $0.55 $0.55 $0.52 $0.52 $0.52 67,110
2019-12-04 $0.54 $0.56 $0.51 $0.55 $0.55 55,617
2019-12-03 $0.56 $0.58 $0.52 $0.55 $0.55 76,407
2019-12-02 $0.57 $0.60 $0.53 $0.58 $0.58 66,196
2019-11-29 $0.60 $0.60 $0.56 $0.57 $0.57 29,871
2019-11-27 $0.60 $0.61 $0.54 $0.60 $0.60 63,845
2019-11-26 $0.63 $0.67 $0.58 $0.58 $0.58 136,150
2019-11-25 $0.56 $0.62 $0.56 $0.62 $0.62 70,626
2019-11-22 $0.61 $0.64 $0.54 $0.59 $0.59 158,858
2019-11-21 $0.54 $0.67 $0.52 $0.62 $0.62 623,976
2019-11-20 $0.53 $0.58 $0.52 $0.53 $0.53 113,645
2019-11-19 $0.52 $0.55 $0.52 $0.53 $0.53 22,422
2019-11-18 $0.57 $0.60 $0.54 $0.54 $0.54 73,813
2019-11-15 $0.56 $0.57 $0.56 $0.57 $0.57 38,697
2019-11-14 $0.57 $0.58 $0.56 $0.57 $0.57 63,796
2019-11-13 $0.59 $0.61 $0.57 $0.58 $0.58 56,025
2019-11-12 $0.62 $0.63 $0.59 $0.60 $0.60 34,208
2019-11-11 $0.54 $0.62 $0.52 $0.62 $0.62 113,423
2019-11-08 $0.53 $0.54 $0.51 $0.52 $0.52 60,411
2019-11-07 $0.53 $0.55 $0.50 $0.52 $0.52 47,159
2019-11-06 $0.55 $0.61 $0.52 $0.53 $0.53 118,266
2019-11-05 $0.61 $0.61 $0.54 $0.55 $0.55 129,255
2019-11-04 $0.65 $0.65 $0.61 $0.62 $0.62 52,175
2019-11-01 $0.67 $0.71 $0.63 $0.65 $0.65 19,864
2019-10-31 $0.69 $0.70 $0.63 $0.67 $0.67 53,486
2019-10-30 $0.69 $0.71 $0.63 $0.69 $0.69 43,764
2019-10-29 $0.73 $0.75 $0.64 $0.67 $0.67 95,709
2019-10-28 $0.74 $0.83 $0.73 $0.75 $0.75 35,980
2019-10-25 $0.80 $0.80 $0.74 $0.75 $0.75 39,755
2019-10-24 $0.74 $0.79 $0.74 $0.79 $0.79 23,805
2019-10-23 $0.80 $0.80 $0.74 $0.75 $0.75 15,330
2019-10-22 $0.75 $0.78 $0.75 $0.78 $0.78 45,406
2019-10-21 $0.81 $0.81 $0.75 $0.75 $0.75 53,655
2019-10-18 $0.80 $0.81 $0.77 $0.78 $0.78 22,212
2019-10-17 $0.84 $0.84 $0.75 $0.80 $0.80 32,191
2019-10-16 $0.86 $0.86 $0.77 $0.80 $0.80 66,352
2019-10-15 $0.87 $0.87 $0.81 $0.86 $0.86 30,393
2019-10-14 $0.81 $0.87 $0.75 $0.87 $0.87 121,230
2019-10-11 $0.89 $0.90 $0.81 $0.84 $0.84 84,936
2019-10-10 $0.95 $0.96 $0.88 $0.90 $0.90 27,839
2019-10-09 $0.96 $0.97 $0.86 $0.95 $0.95 36,395
2019-10-08 $1.14 $1.18 $0.97 $0.97 $0.97 47,976
2019-10-07 $1.13 $1.20 $1.10 $1.10 $1.10 70,256
2019-10-04 $0.92 $1.11 $0.88 $1.10 $1.10 178,835
2019-10-03 $0.85 $0.88 $0.80 $0.88 $0.88 51,748
2019-10-02 $0.74 $0.90 $0.74 $0.80 $0.80 63,425
2019-10-01 $0.90 $0.99 $0.81 $0.82 $0.82 117,615
2019-09-30 $0.95 $1.04 $0.85 $0.94 $0.94 54,502
2019-09-27 $1.07 $1.08 $0.95 $0.99 $0.99 73,682
2019-09-26 $1.10 $1.10 $1.06 $1.08 $1.08 22,707
2019-09-25 $1.10 $1.11 $1.00 $1.09 $1.09 46,466
2019-09-24 $1.20 $1.20 $1.10 $1.11 $1.11 91,651
2019-09-23 $1.21 $1.24 $1.19 $1.20 $1.20 49,162
2019-09-20 $1.23 $1.29 $1.21 $1.23 $1.23 17,767
2019-09-19 $1.24 $1.32 $1.21 $1.24 $1.24 37,196
2019-09-18 $1.27 $1.33 $1.22 $1.24 $1.24 59,944
2019-09-17 $1.29 $1.34 $1.24 $1.27 $1.27 24,323
2019-09-16 $1.21 $1.35 $1.21 $1.28 $1.28 61,307
2019-09-13 $1.25 $1.38 $1.24 $1.24 $1.24 33,016
2019-09-12 $1.31 $1.34 $1.23 $1.29 $1.29 34,209
2019-09-11 $1.33 $1.43 $1.30 $1.31 $1.31 206,522
2019-09-10 $1.23 $1.44 $1.21 $1.33 $1.33 136,115
2019-09-09 $1.25 $1.26 $1.21 $1.24 $1.24 31,296
2019-09-06 $1.21 $1.26 $1.21 $1.26 $1.26 55,123
2019-09-05 $1.25 $1.26 $1.19 $1.22 $1.22 73,699
2019-09-04 $1.25 $1.28 $1.25 $1.25 $1.25 43,293
2019-09-03 $1.30 $1.30 $1.23 $1.25 $1.25 19,814
2019-08-30 $1.32 $1.37 $1.23 $1.30 $1.30 37,215
2019-08-29 $1.42 $1.42 $1.30 $1.32 $1.32 70,769
2019-08-28 $1.41 $1.42 $1.33 $1.38 $1.38 30,226
2019-08-27 $1.34 $1.45 $1.32 $1.33 $1.33 76,609
2019-08-26 $1.35 $1.35 $1.30 $1.31 $1.31 25,593
2019-08-23 $1.38 $1.38 $1.30 $1.36 $1.36 38,685
2019-08-22 $1.46 $1.46 $1.32 $1.39 $1.39 69,566
2019-08-21 $1.51 $1.53 $1.35 $1.46 $1.46 113,711
2019-08-20 $1.54 $1.58 $1.52 $1.52 $1.52 48,775
2019-08-19 $1.65 $1.66 $1.54 $1.55 $1.55 21,345
2019-08-16 $1.65 $1.68 $1.54 $1.58 $1.58 37,122
2019-08-15 $1.62 $1.68 $1.54 $1.60 $1.60 42,443
2019-08-14 $1.83 $1.83 $1.65 $1.73 $1.73 112,109
2019-08-13 $1.65 $1.77 $1.65 $1.73 $1.73 45,636
2019-08-12 $1.75 $1.75 $1.65 $1.69 $1.69 49,048
2019-08-09 $1.70 $1.77 $1.70 $1.70 $1.70 20,190
2019-08-08 $1.71 $1.81 $1.69 $1.70 $1.70 46,637
2019-08-07 $1.70 $1.82 $1.68 $1.75 $1.75 44,765
2019-08-06 $1.79 $1.90 $1.64 $1.70 $1.70 92,711
2019-08-05 $1.77 $1.97 $1.74 $1.74 $1.74 67,521
2019-08-02 $1.88 $1.90 $1.75 $1.79 $1.79 51,848
2019-08-01 $1.94 $1.94 $1.76 $1.80 $1.80 43,077
2019-07-31 $1.80 $2.03 $1.69 $1.86 $1.86 138,667
2019-07-30 $1.66 $1.79 $1.63 $1.69 $1.69 53,477
2019-07-29 $1.61 $1.69 $1.57 $1.67 $1.67 62,929
2019-07-26 $1.69 $1.70 $1.54 $1.60 $1.60 59,147
2019-07-25 $1.63 $1.79 $1.63 $1.70 $1.70 36,592
2019-07-24 $1.76 $1.77 $1.58 $1.76 $1.76 92,731
2019-07-23 $1.98 $2.02 $1.80 $1.83 $1.83 73,876
2019-07-22 $2.01 $2.10 $1.93 $2.00 $2.00 54,336
2019-07-19 $2.00 $2.15 $1.95 $1.95 $1.95 133,501
2019-07-18 $2.03 $2.18 $1.93 $2.00 $2.00 120,213
2019-07-17 $1.75 $2.21 $1.75 $1.94 $1.94 337,192
2019-07-16 $1.65 $1.88 $1.65 $1.81 $1.81 107,601
2019-07-15 $1.67 $1.88 $1.67 $1.76 $1.76 65,339
2019-07-12 $1.69 $1.99 $1.60 $1.76 $1.76 209,153
2019-07-11 $1.79 $1.88 $1.61 $1.65 $1.65 72,968
2019-07-10 $1.98 $2.02 $1.75 $1.79 $1.79 139,081
2019-07-09 $1.53 $1.95 $1.50 $1.93 $1.93 270,078
2019-07-08 $1.34 $1.50 $1.33 $1.50 $1.50 72,220
2019-07-05 $1.36 $1.40 $1.33 $1.35 $1.35 24,742
2019-07-03 $1.35 $1.40 $1.29 $1.36 $1.36 36,787
2019-07-02 $1.28 $1.34 $1.28 $1.33 $1.33 35,594
2019-07-01 $1.36 $1.45 $1.23 $1.30 $1.30 119,866
2019-06-28 $1.38 $1.49 $1.35 $1.35 $1.35 54,030
2019-06-27 $1.46 $1.50 $1.37 $1.42 $1.42 86,206
2019-06-26 $1.57 $1.63 $1.41 $1.52 $1.52 64,529
2019-06-25 $1.70 $1.72 $1.42 $1.55 $1.55 70,507
2019-06-24 $1.64 $1.76 $1.64 $1.69 $1.69 19,304
2019-06-21 $1.71 $1.74 $1.65 $1.70 $1.70 22,132
2019-06-20 $1.71 $1.72 $1.65 $1.68 $1.68 61,529
2019-06-19 $1.70 $1.72 $1.66 $1.69 $1.69 21,125
2019-06-18 $1.67 $1.70 $1.67 $1.70 $1.70 17,762
2019-06-17 $1.72 $1.72 $1.66 $1.67 $1.67 40,186
2019-06-14 $1.76 $1.78 $1.70 $1.70 $1.70 36,156
2019-06-13 $1.73 $1.87 $1.73 $1.77 $1.77 92,028
2019-06-12 $1.82 $1.97 $1.71 $1.73 $1.73 58,487
2019-06-11 $1.78 $1.89 $1.72 $1.81 $1.81 72,564
2019-06-10 $1.97 $2.01 $1.72 $1.78 $1.78 141,356
2019-06-07 $1.96 $1.99 $1.92 $1.98 $1.98 28,575
2019-06-06 $1.96 $1.99 $1.90 $1.97 $1.97 38,408
2019-06-05 $1.82 $1.96 $1.82 $1.94 $1.94 39,907
2019-06-04 $1.82 $1.89 $1.80 $1.86 $1.86 29,262
2019-06-03 $1.93 $2.00 $1.76 $1.82 $1.82 95,680
2019-05-31 $2.00 $2.00 $1.89 $1.93 $1.93 41,277
2019-05-30 $1.91 $2.03 $1.91 $1.97 $1.97 22,811
2019-05-29 $2.01 $2.04 $1.91 $1.91 $1.91 36,077
2019-05-28 $2.00 $2.04 $1.98 $1.98 $1.98 41,008
2019-05-24 $1.96 $2.05 $1.95 $1.96 $1.96 20,017
2019-05-23 $2.01 $2.05 $1.95 $1.95 $1.95 49,771
2019-05-22 $1.98 $2.07 $1.96 $2.00 $2.00 41,536
2019-05-21 $2.06 $2.06 $1.95 $2.03 $2.03 77,138
2019-05-20 $2.05 $2.14 $1.90 $2.06 $2.06 99,606
2019-05-17 $2.05 $2.12 $2.00 $2.12 $2.12 34,893
2019-05-16 $2.06 $2.07 $2.02 $2.04 $2.04 27,398
2019-05-15 $2.10 $2.12 $2.02 $2.02 $2.02 37,364
2019-05-14 $2.08 $2.15 $2.05 $2.08 $2.08 43,922
2019-05-13 $2.14 $2.20 $2.02 $2.06 $2.06 63,528
2019-05-10 $2.26 $2.30 $2.14 $2.15 $2.15 81,323
2019-05-09 $2.30 $2.30 $2.15 $2.25 $2.25 38,382
2019-05-08 $2.24 $2.25 $2.14 $2.25 $2.25 58,496
2019-05-07 $2.17 $2.20 $2.13 $2.13 $2.13 31,047
2019-05-06 $2.12 $2.20 $2.10 $2.18 $2.18 98,840
2019-05-03 $2.02 $2.10 $2.02 $2.10 $2.10 58,834
2019-05-02 $2.15 $2.16 $2.03 $2.03 $2.03 97,084
2019-05-01 $2.16 $2.20 $2.10 $2.15 $2.15 44,580
2019-04-30 $2.25 $2.25 $2.11 $2.14 $2.14 52,696
2019-04-29 $2.20 $2.30 $2.12 $2.24 $2.24 62,828
2019-04-26 $2.11 $2.27 $2.11 $2.26 $2.26 44,390
2019-04-25 $2.35 $2.35 $2.11 $2.20 $2.20 51,645
2019-04-24 $2.27 $2.40 $2.25 $2.33 $2.33 40,778
2019-04-23 $2.39 $2.45 $2.26 $2.33 $2.33 188,258
2019-04-22 $1.95 $2.35 $1.95 $2.27 $2.27 195,213
2019-04-18 $1.98 $2.13 $1.95 $1.98 $1.98 149,768
2019-04-17 $1.99 $2.04 $1.96 $1.99 $1.99 71,568
2019-04-16 $2.04 $2.10 $1.95 $1.99 $1.99 91,058
2019-04-15 $2.07 $2.14 $1.93 $2.07 $2.07 314,180
2019-04-12 $2.30 $2.30 $2.11 $2.15 $2.15 100,811
2019-04-11 $2.30 $2.39 $2.28 $2.29 $2.29 49,954
2019-04-10 $2.44 $2.44 $2.28 $2.30 $2.30 130,818
2019-04-09 $2.52 $2.52 $2.40 $2.43 $2.43 83,942
2019-04-08 $2.50 $2.52 $2.44 $2.51 $2.51 56,688
2019-04-05 $2.32 $2.64 $2.32 $2.50 $2.50 61,483
2019-04-04 $2.51 $2.56 $2.40 $2.46 $2.46 112,000
2019-04-03 $2.73 $2.84 $2.51 $2.51 $2.51 143,060
2019-04-02 $2.79 $2.85 $2.71 $2.80 $2.80 44,705
2019-04-01 $2.82 $2.98 $2.65 $2.82 $2.82 126,184
2019-03-29 $2.60 $2.63 $2.52 $2.61 $2.61 41,870
2019-03-28 $2.60 $2.76 $2.41 $2.65 $2.65 82,650
2019-03-27 $2.64 $2.65 $2.48 $2.59 $2.59 143,663
2019-03-26 $2.80 $2.85 $2.61 $2.65 $2.65 157,933
2019-03-25 $2.89 $2.92 $2.79 $2.85 $2.85 58,547
2019-03-22 $3.05 $3.05 $2.91 $2.91 $2.91 31,272
2019-03-21 $2.95 $3.00 $2.90 $3.00 $3.00 55,400
2019-03-20 $2.93 $2.95 $2.89 $2.95 $2.95 42,532
2019-03-19 $2.97 $3.02 $2.94 $2.95 $2.95 72,564
2019-03-18 $3.00 $3.08 $2.94 $2.97 $2.97 68,640
2019-03-15 $2.96 $3.10 $2.96 $3.00 $3.00 33,667
2019-03-14 $3.10 $3.11 $2.96 $2.97 $2.97 40,957
2019-03-13 $3.03 $3.15 $2.99 $3.09 $3.09 47,349
2019-03-12 $2.99 $3.08 $2.97 $2.99 $2.99 51,351
2019-03-11 $2.97 $3.18 $2.87 $2.97 $2.97 77,475
2019-03-08 $3.02 $3.05 $2.79 $2.91 $2.91 107,587
2019-03-07 $3.12 $3.13 $3.03 $3.07 $3.07 64,308
2019-03-06 $3.12 $3.18 $3.10 $3.10 $3.10 65,994
2019-03-05 $3.15 $3.17 $3.11 $3.16 $3.16 35,271
2019-03-04 $3.17 $3.20 $3.10 $3.11 $3.11 125,417
2019-03-01 $3.19 $3.19 $3.16 $3.16 $3.16 63,530
2019-02-28 $3.12 $3.15 $3.11 $3.15 $3.15 45,540
2019-02-27 $3.06 $3.13 $3.05 $3.12 $3.12 50,664
2019-02-26 $3.08 $3.18 $2.99 $3.06 $3.06 106,834
2019-02-25 $3.07 $3.16 $3.05 $3.08 $3.08 58,152
2019-02-22 $3.14 $3.15 $3.05 $3.08 $3.08 71,170
2019-02-21 $3.19 $3.40 $3.14 $3.14 $3.14 98,683
2019-02-20 $3.33 $3.39 $3.15 $3.19 $3.19 150,943
2019-02-19 $3.35 $3.49 $3.31 $3.33 $3.33 62,677
2019-02-15 $3.46 $3.50 $3.32 $3.46 $3.46 41,385
2019-02-14 $3.43 $3.53 $3.40 $3.42 $3.42 36,321
2019-02-13 $3.40 $3.51 $3.40 $3.43 $3.43 34,531
2019-02-12 $3.49 $3.50 $3.38 $3.40 $3.40 27,514
2019-02-11 $3.57 $3.62 $3.32 $3.49 $3.49 85,608
2019-02-08 $3.61 $3.62 $3.49 $3.55 $3.55 24,337
2019-02-07 $3.54 $3.60 $3.48 $3.59 $3.59 54,859
2019-02-06 $3.50 $3.61 $3.32 $3.54 $3.54 79,437
2019-02-05 $3.67 $3.67 $3.49 $3.56 $3.56 75,833
2019-02-04 $3.52 $3.76 $3.50 $3.63 $3.63 98,587
2019-02-01 $3.68 $3.68 $3.35 $3.50 $3.50 136,724
2019-01-31 $3.57 $3.70 $3.55 $3.63 $3.63 83,063
2019-01-30 $3.63 $3.70 $3.50 $3.60 $3.60 50,300
2019-01-29 $3.61 $3.68 $3.50 $3.58 $3.58 76,442
2019-01-28 $3.83 $3.96 $3.55 $3.60 $3.60 91,133
2019-01-25 $3.82 $3.96 $3.77 $3.85 $3.85 109,001
2019-01-24 $3.58 $3.90 $3.51 $3.77 $3.77 84,506
2019-01-23 $3.60 $3.62 $3.50 $3.50 $3.50 23,462
2019-01-22 $3.40 $3.60 $3.40 $3.51 $3.51 60,304
2019-01-18 $3.50 $3.63 $3.41 $3.42 $3.42 62,602
2019-01-17 $3.80 $3.84 $3.40 $3.50 $3.50 163,871
2019-01-16 $4.21 $4.30 $3.75 $3.81 $3.81 184,323
2019-01-15 $4.25 $4.50 $4.07 $4.21 $4.21 133,563
2019-01-14 $3.85 $4.23 $3.71 $4.20 $4.20 153,729
2019-01-11 $3.50 $4.20 $3.50 $3.88 $3.88 361,878
2019-01-10 $3.42 $3.66 $3.26 $3.50 $3.50 73,814
2019-01-09 $3.33 $3.45 $3.31 $3.35 $3.35 51,366
2019-01-08 $3.37 $3.75 $3.18 $3.25 $3.25 140,226
2019-01-07 $3.11 $3.37 $3.04 $3.35 $3.35 73,698
2019-01-04 $3.00 $3.09 $2.99 $3.07 $3.07 58,496
2019-01-03 $3.10 $3.15 $2.92 $3.00 $3.00 82,360
2019-01-02 $2.70 $3.07 $2.70 $3.05 $3.05 141,587
2018-12-31 $2.78 $2.88 $2.70 $2.73 $2.73 145,628
2018-12-28 $2.77 $3.20 $2.77 $2.95 $2.95 143,560
2018-12-27 $2.65 $2.90 $2.60 $2.77 $2.77 83,423
2018-12-26 $2.91 $2.94 $2.60 $2.66 $2.66 77,537
2018-12-24 $3.15 $3.18 $2.85 $2.91 $2.91 75,455
2018-12-21 $3.47 $3.55 $3.11 $3.20 $3.20 68,064
2018-12-20 $3.31 $3.54 $3.23 $3.45 $3.45 62,269
2018-12-19 $3.47 $3.48 $3.30 $3.30 $3.30 33,163
2018-12-18 $3.42 $3.69 $3.18 $3.46 $3.46 143,237
2018-12-17 $3.76 $3.80 $3.41 $3.50 $3.50 98,030
2018-12-14 $4.05 $4.05 $3.59 $3.59 $3.59 75,638
2018-12-13 $3.99 $4.15 $3.95 $4.06 $4.06 119,971
2018-12-12 $4.05 $4.08 $3.91 $3.91 $3.91 82,562
2018-12-11 $3.90 $4.05 $3.68 $4.05 $4.05 90,833
2018-12-10 $3.71 $4.09 $3.60 $3.90 $3.90 124,222
2018-12-07 $3.45 $3.78 $3.45 $3.57 $3.57 99,514
2018-12-06 $3.34 $3.45 $3.20 $3.40 $3.40 65,071
2018-12-04 $3.38 $3.50 $3.33 $3.35 $3.35 59,221
2018-12-03 $3.56 $3.62 $3.35 $3.51 $3.51 71,292
2018-11-30 $3.80 $3.80 $3.52 $3.55 $3.55 48,312
2018-11-29 $3.92 $4.04 $3.76 $3.78 $3.78 49,746
2018-11-28 $3.60 $3.90 $3.52 $3.90 $3.90 83,754
2018-11-27 $3.85 $3.85 $3.76 $3.77 $3.77 40,964
2018-11-26 $3.78 $3.98 $3.76 $3.85 $3.85 42,652
2018-11-23 $3.75 $3.75 $3.65 $3.75 $3.75 13,815
2018-11-21 $3.60 $3.75 $3.55 $3.74 $3.74 43,336
2018-11-20 $3.90 $3.90 $3.50 $3.80 $3.80 78,610
2018-11-19 $4.03 $4.23 $3.90 $4.00 $4.00 73,291
2018-11-16 $4.20 $4.27 $4.07 $4.07 $4.07 42,795
2018-11-15 $4.35 $4.35 $4.11 $4.18 $4.18 58,578
2018-11-14 $4.50 $4.55 $4.32 $4.36 $4.36 39,908
2018-11-13 $4.45 $4.67 $4.30 $4.50 $4.50 45,422
2018-11-12 $4.48 $4.69 $4.31 $4.50 $4.50 52,854
2018-11-09 $4.72 $4.72 $4.32 $4.49 $4.49 95,417
2018-11-08 $5.16 $5.20 $4.66 $4.71 $4.71 88,625
2018-11-07 $4.80 $5.25 $4.50 $5.14 $5.14 217,033
2018-11-06 $4.80 $4.80 $4.40 $4.68 $4.68 105,426
2018-11-05 $4.60 $4.87 $4.50 $4.72 $4.72 58,387
2018-11-02 $4.20 $4.71 $4.19 $4.50 $4.50 78,347
2018-11-01 $4.44 $4.45 $4.34 $4.45 $4.45 29,190
2018-10-31 $4.27 $4.46 $4.18 $4.39 $4.39 46,139
2018-10-30 $4.35 $4.39 $4.05 $4.27 $4.27 108,157
2018-10-29 $4.84 $4.95 $4.42 $4.46 $4.46 134,802
2018-10-26 $4.50 $4.84 $4.41 $4.84 $4.84 148,556
2018-10-25 $4.30 $4.60 $4.19 $4.54 $4.54 99,522
2018-10-24 $4.47 $4.75 $4.26 $4.30 $4.30 124,924
2018-10-23 $4.36 $4.42 $4.15 $4.35 $4.35 166,370
2018-10-22 $4.74 $4.80 $4.25 $4.44 $4.44 326,712
2018-10-19 $4.92 $5.37 $4.66 $4.74 $4.74 240,312
2018-10-18 $5.08 $5.22 $4.91 $4.92 $4.92 124,005
2018-10-17 $5.25 $5.40 $4.92 $5.08 $5.08 218,265
2018-10-16 $5.86 $5.89 $5.00 $5.34 $5.34 337,303
2018-10-15 $4.50 $5.75 $4.50 $5.66 $5.66 730,888
2018-10-12 $4.44 $4.51 $4.30 $4.39 $4.39 143,128
2018-10-11 $4.50 $4.50 $4.20 $4.40 $4.40 129,956
2018-10-10 $4.87 $4.96 $4.31 $4.51 $4.51 284,058
2018-10-09 $4.74 $4.88 $4.70 $4.87 $4.87 75,524
2018-10-08 $4.96 $4.99 $4.68 $4.94 $4.94 127,642
2018-10-05 $5.16 $5.16 $4.76 $4.96 $4.96 149,402
2018-10-04 $5.18 $5.21 $5.05 $5.16 $5.16 81,681
2018-10-03 $5.32 $5.32 $4.97 $5.07 $5.07 145,045
2018-10-02 $5.80 $5.83 $5.15 $5.33 $5.33 291,111
2018-10-01 $4.84 $5.87 $4.59 $5.84 $5.84 568,723
2018-09-28 $4.62 $4.82 $4.20 $4.52 $4.52 342,948
2018-09-27 $5.18 $5.18 $4.56 $4.67 $4.67 370,004
2018-09-26 $5.74 $5.78 $5.05 $5.17 $5.17 361,303
2018-09-25 $6.63 $6.75 $5.65 $5.78 $5.78 385,909
2018-09-24 $6.35 $6.58 $6.25 $6.46 $6.46 153,556
2018-09-21 $6.99 $7.01 $6.21 $6.27 $6.27 357,962
2018-09-20 $6.31 $6.89 $6.18 $6.87 $6.87 676,208
2018-09-19 $8.19 $8.50 $5.90 $6.14 $6.14 2,163,500
2018-09-18 $5.44 $8.25 $4.78 $8.11 $8.11 1,834,099
2018-09-17 $3.91 $5.19 $3.85 $5.18 $5.18 766,300
2018-09-14 $3.91 $4.06 $3.52 $3.90 $3.90 255,259
2018-09-13 $4.09 $4.25 $4.05 $4.12 $4.12 332,508
2018-09-12 $3.94 $4.05 $3.80 $4.00 $4.00 230,832
2018-09-11 $3.94 $4.09 $3.71 $3.90 $3.90 158,415
2018-09-10 $3.40 $3.92 $3.32 $3.92 $3.92 190,151
2018-09-07 $3.37 $3.49 $3.17 $3.33 $3.33 90,491
2018-09-06 $3.59 $3.63 $3.37 $3.48 $3.48 81,817
2018-09-05 $3.65 $3.72 $3.46 $3.58 $3.58 93,757
2018-09-04 $3.67 $3.75 $3.44 $3.65 $3.65 158,297
2018-08-31 $3.76 $3.87 $3.54 $3.65 $3.65 122,542
2018-08-30 $3.55 $4.00 $3.54 $3.73 $3.73 327,058
2018-08-29 $3.03 $3.54 $3.03 $3.54 $3.54 199,600
2018-08-28 $3.32 $3.43 $3.01 $3.04 $3.04 179,261
2018-08-27 $3.61 $3.76 $3.23 $3.40 $3.40 306,319
2018-08-24 $3.94 $3.98 $3.43 $3.61 $3.61 290,630
2018-08-23 $4.11 $4.12 $3.72 $3.94 $3.94 205,130
2018-08-22 $4.29 $4.45 $3.73 $4.11 $4.11 392,733
2018-08-21 $3.87 $4.61 $3.77 $4.24 $4.24 618,572
2018-08-20 $3.00 $4.01 $2.90 $3.66 $3.66 901,951
2018-08-17 $2.23 $2.86 $2.23 $2.85 $2.85 206,699
2018-08-16 $2.00 $2.34 $1.98 $2.24 $2.24 275,880
2018-08-15 $2.21 $2.21 $1.92 $1.96 $1.96 147,226
2018-08-14 $2.39 $2.48 $2.16 $2.18 $2.18 90,270
2018-08-13 $2.53 $2.55 $2.35 $2.39 $2.39 58,561
2018-08-10 $2.59 $2.60 $2.53 $2.55 $2.55 43,877
2018-08-09 $2.65 $2.69 $2.57 $2.57 $2.57 27,371
2018-08-08 $2.63 $2.71 $2.57 $2.65 $2.65 29,917
2018-08-07 $2.70 $2.75 $2.63 $2.70 $2.70 27,566
2018-08-06 $2.65 $2.79 $2.57 $2.70 $2.70 52,569
2018-08-03 $2.70 $2.73 $2.70 $2.73 $2.73 27,766
2018-08-02 $2.64 $2.70 $2.56 $2.69 $2.69 30,811
2018-08-01 $2.67 $2.73 $2.60 $2.63 $2.63 47,245
2018-07-31 $2.67 $2.70 $2.57 $2.65 $2.65 32,842
2018-07-30 $2.71 $2.77 $2.65 $2.67 $2.67 66,473
2018-07-27 $2.79 $2.79 $2.66 $2.67 $2.67 64,893
2018-07-26 $2.79 $2.95 $2.65 $2.79 $2.79 85,771
2018-07-25 $2.55 $2.92 $2.50 $2.92 $2.92 87,877
2018-07-24 $2.77 $2.78 $2.58 $2.66 $2.66 132,142
2018-07-23 $2.85 $2.89 $2.75 $2.77 $2.77 73,633
2018-07-20 $2.91 $3.01 $2.85 $2.86 $2.86 55,625
2018-07-19 $3.08 $3.09 $2.78 $2.89 $2.89 122,769
2018-07-18 $3.13 $3.17 $3.04 $3.07 $3.07 30,619
2018-07-17 $3.17 $3.18 $3.02 $3.11 $3.11 39,477
2018-07-16 $3.37 $3.37 $3.15 $3.15 $3.15 45,202
2018-07-13 $3.23 $3.37 $3.22 $3.37 $3.37 27,272
2018-07-12 $3.31 $3.34 $3.24 $3.28 $3.28 21,103
2018-07-11 $3.35 $3.45 $3.23 $3.31 $3.31 53,904
2018-07-10 $3.40 $3.45 $3.33 $3.37 $3.37 22,627
2018-07-09 $3.45 $3.49 $3.33 $3.42 $3.42 46,541
2018-07-06 $3.40 $3.49 $3.40 $3.48 $3.48 36,029
2018-07-05 $3.44 $3.49 $3.30 $3.38 $3.38 40,350
2018-07-03 $3.40 $3.45 $3.30 $3.45 $3.45 28,053
2018-07-02 $3.21 $3.45 $3.16 $3.42 $3.42 63,173
2018-06-29 $3.29 $3.30 $3.10 $3.19 $3.19 58,576
2018-06-28 $3.32 $3.35 $3.00 $3.30 $3.30 133,942
2018-06-27 $3.45 $3.70 $3.32 $3.33 $3.33 254,053
2018-06-26 $3.98 $4.01 $3.85 $3.93 $3.93 25,519
2018-06-25 $3.95 $4.00 $3.82 $4.00 $4.00 46,707
2018-06-22 $4.04 $4.05 $3.78 $3.93 $3.93 63,211
2018-06-21 $4.13 $4.15 $3.93 $4.05 $4.05 64,844
2018-06-20 $4.00 $4.15 $4.00 $4.06 $4.06 58,806
2018-06-19 $3.81 $4.16 $3.76 $4.00 $4.00 93,586
2018-06-18 $3.91 $3.97 $3.70 $3.76 $3.76 112,393
2018-06-15 $4.02 $4.03 $3.87 $3.94 $3.94 37,216
2018-06-14 $3.99 $4.03 $3.81 $4.03 $4.03 60,857
2018-06-13 $3.95 $4.03 $3.81 $3.98 $3.98 46,071
2018-06-12 $4.14 $4.14 $3.81 $4.03 $4.03 50,383
2018-06-11 $4.15 $4.20 $4.06 $4.06 $4.06 37,289
2018-06-08 $4.36 $4.36 $4.08 $4.19 $4.19 88,142
2018-06-07 $4.11 $4.35 $4.11 $4.26 $4.26 173,693
2018-06-06 $3.63 $4.17 $3.57 $4.11 $4.11 130,526
2018-06-05 $3.66 $3.81 $3.55 $3.70 $3.70 52,746
2018-06-04 $3.76 $3.83 $3.65 $3.67 $3.67 139,436
2018-06-01 $3.93 $3.99 $3.75 $3.89 $3.89 122,700
2018-05-31 $4.04 $4.07 $3.92 $3.98 $3.98 40,004
2018-05-30 $4.00 $4.15 $3.97 $4.00 $4.00 72,501
2018-05-29 $4.18 $4.20 $3.99 $4.03 $4.03 40,822
2018-05-25 $4.17 $4.29 $4.05 $4.10 $4.10 42,946
2018-05-24 $4.30 $4.40 $4.12 $4.15 $4.15 50,142
2018-05-23 $4.45 $4.45 $4.25 $4.25 $4.25 29,015
2018-05-22 $4.35 $4.56 $4.34 $4.41 $4.41 76,425
2018-05-21 $4.58 $4.58 $4.34 $4.36 $4.36 57,152
2018-05-18 $4.50 $4.55 $4.40 $4.42 $4.42 30,058
2018-05-17 $4.50 $4.60 $4.22 $4.54 $4.54 59,807
2018-05-16 $4.50 $4.59 $4.35 $4.49 $4.49 26,548
2018-05-15 $4.37 $4.65 $4.27 $4.50 $4.50 46,902
2018-05-14 $4.26 $4.42 $4.25 $4.30 $4.30 66,173
2018-05-11 $4.01 $4.38 $4.01 $4.27 $4.27 59,690
2018-05-10 $4.11 $4.14 $3.91 $4.00 $4.00 67,996
2018-05-09 $4.14 $4.14 $4.00 $4.14 $4.14 30,566
2018-05-08 $4.20 $4.26 $4.13 $4.13 $4.13 31,256
2018-05-07 $4.17 $4.35 $4.10 $4.22 $4.22 51,310
2018-05-04 $4.19 $4.30 $4.10 $4.14 $4.14 21,476
2018-05-03 $4.30 $4.34 $4.13 $4.30 $4.30 43,296
2018-05-02 $4.18 $4.37 $4.13 $4.30 $4.30 33,624
2018-05-01 $4.30 $4.46 $4.16 $4.20 $4.20 34,351
2018-04-30 $4.19 $4.31 $4.18 $4.28 $4.28 39,391
2018-04-27 $4.44 $4.44 $4.18 $4.21 $4.21 50,877
2018-04-26 $4.36 $4.67 $4.36 $4.45 $4.45 51,636
2018-04-25 $4.46 $4.47 $4.31 $4.39 $4.39 60,060
2018-04-24 $4.53 $4.64 $4.48 $4.52 $4.52 46,179
2018-04-23 $4.70 $4.80 $4.54 $4.54 $4.54 42,143
2018-04-20 $4.53 $4.94 $4.45 $4.70 $4.70 93,863
2018-04-19 $4.71 $4.71 $4.44 $4.60 $4.60 83,549
2018-04-18 $4.36 $4.80 $4.35 $4.61 $4.61 104,181
2018-04-17 $4.99 $5.09 $4.30 $4.31 $4.31 146,901
2018-04-16 $4.95 $5.29 $4.85 $5.01 $5.01 272,893
2018-04-13 $4.08 $4.95 $4.08 $4.61 $4.61 148,253
2018-04-12 $3.92 $4.34 $3.92 $4.09 $4.09 77,417
2018-04-11 $3.80 $4.15 $3.76 $3.92 $3.92 76,422
2018-04-10 $3.68 $3.88 $3.55 $3.80 $3.80 67,969
2018-04-09 $3.82 $3.82 $3.61 $3.69 $3.69 39,935
2018-04-06 $3.94 $4.00 $3.76 $3.82 $3.82 26,453
2018-04-05 $3.71 $3.95 $3.62 $3.94 $3.94 31,478
2018-04-04 $4.00 $4.10 $3.57 $3.65 $3.65 42,873
2018-04-03 $3.76 $4.08 $3.75 $4.00 $4.00 50,942
2018-04-02 $3.95 $3.95 $3.71 $3.80 $3.80 45,119
2018-03-29 $3.86 $4.12 $3.85 $3.95 $3.95 50,322
2018-03-28 $3.90 $4.10 $3.84 $3.86 $3.86 78,129
2018-03-27 $4.27 $4.46 $4.11 $4.15 $4.15 38,450
2018-03-26 $3.90 $4.69 $3.85 $4.30 $4.30 78,160
2018-03-23 $4.20 $4.25 $3.89 $3.95 $3.95 95,361
2018-03-22 $4.37 $4.40 $4.14 $4.20 $4.20 46,420
2018-03-21 $4.53 $4.58 $4.37 $4.37 $4.37 71,358
2018-03-20 $4.69 $4.69 $4.51 $4.54 $4.54 38,735
2018-03-19 $5.00 $5.15 $4.64 $4.72 $4.72 43,805
2018-03-16 $5.16 $5.16 $4.85 $5.01 $5.01 43,928
2018-03-15 $4.90 $5.41 $4.90 $5.16 $5.16 129,632
2018-03-14 $4.85 $4.99 $4.84 $4.90 $4.90 28,366
2018-03-13 $4.73 $4.90 $4.70 $4.84 $4.84 31,516
2018-03-12 $4.86 $4.86 $4.60 $4.69 $4.69 112,813
2018-03-09 $4.87 $4.92 $4.80 $4.86 $4.86 58,674
2018-03-08 $5.00 $5.10 $4.85 $4.92 $4.92 34,091
2018-03-07 $5.16 $5.30 $4.94 $5.00 $5.00 59,071
2018-03-06 $4.83 $5.30 $4.80 $5.18 $5.18 93,472
2018-03-05 $5.36 $5.60 $5.00 $5.00 $5.00 165,003
2018-03-02 $5.40 $5.55 $5.17 $5.35 $5.35 33,915
2018-03-01 $5.58 $5.84 $5.25 $5.48 $5.48 39,561
2018-02-28 $5.30 $6.10 $5.03 $5.65 $5.65 105,797
2018-02-27 $5.46 $5.65 $5.26 $5.30 $5.30 96,443
2018-02-26 $5.96 $5.97 $5.40 $5.44 $5.44 108,090
2018-02-23 $6.15 $6.15 $5.79 $5.98 $5.98 46,084
2018-02-22 $5.94 $6.14 $5.93 $6.12 $6.12 36,366
2018-02-21 $6.18 $6.25 $5.76 $6.02 $6.02 70,156
2018-02-20 $6.10 $6.57 $6.10 $6.25 $6.25 97,795
2018-02-16 $6.53 $6.62 $6.10 $6.11 $6.11 84,448
2018-02-15 $6.51 $6.92 $6.50 $6.56 $6.56 149,869
2018-02-14 $6.08 $6.57 $6.08 $6.50 $6.50 199,187
2018-02-13 $5.74 $6.16 $5.73 $6.08 $6.08 119,113
2018-02-12 $5.50 $5.74 $5.29 $5.71 $5.71 77,722
2018-02-09 $5.60 $5.73 $5.00 $5.26 $5.26 86,488
2018-02-08 $6.03 $6.03 $5.26 $5.64 $5.64 107,731
2018-02-07 $5.60 $6.20 $5.59 $6.03 $6.03 184,063
2018-02-06 $4.55 $5.34 $4.50 $5.33 $5.33 137,239
2018-02-05 $4.85 $5.05 $4.42 $4.80 $4.80 165,519
2018-02-02 $5.26 $5.30 $4.61 $5.11 $5.11 228,342
2018-02-01 $5.92 $6.02 $5.40 $5.50 $5.50 152,019
2018-01-31 $5.93 $6.07 $5.85 $5.97 $5.97 77,756
2018-01-30 $6.07 $6.11 $5.62 $5.98 $5.98 143,515
2018-01-29 $6.25 $6.31 $6.10 $6.11 $6.11 80,949
2018-01-26 $6.21 $6.30 $6.13 $6.28 $6.28 71,393
2018-01-25 $6.81 $6.81 $6.13 $6.21 $6.21 147,355
2018-01-24 $7.00 $7.10 $6.56 $6.56 $6.56 161,265
2018-01-23 $6.40 $7.14 $6.38 $6.73 $6.73 353,192
2018-01-22 $6.17 $6.45 $6.10 $6.32 $6.32 131,866
2018-01-19 $6.16 $6.48 $6.00 $6.08 $6.08 109,868
2018-01-18 $6.51 $6.59 $5.91 $6.20 $6.20 224,749
2018-01-17 $6.74 $6.78 $6.30 $6.56 $6.56 157,201
2018-01-16 $6.20 $7.11 $6.16 $6.80 $6.80 335,556
2018-01-12 $6.99 $7.00 $5.85 $6.20 $6.20 485,276
2018-01-11 $7.90 $7.90 $6.90 $7.04 $7.04 299,031
2018-01-10 $8.01 $8.15 $7.44 $7.71 $7.71 168,039
2018-01-09 $7.75 $8.45 $7.35 $8.00 $8.00 418,636
2018-01-08 $6.97 $7.70 $6.90 $7.70 $7.70 375,549
2018-01-05 $7.39 $7.45 $5.71 $6.93 $6.93 738,241
2018-01-04 $9.17 $9.20 $6.82 $7.40 $7.40 1,218,518
2018-01-03 $7.75 $9.74 $7.68 $9.74 $9.74 1,128,105
2018-01-02 $6.72 $7.50 $6.69 $7.47 $7.47 452,789
2017-12-29 $7.80 $8.20 $6.10 $6.42 $6.42 633,725
2017-12-28 $6.48 $7.80 $6.47 $7.80 $7.80 423,167
2017-12-27 $5.55 $6.60 $5.54 $6.48 $6.48 412,172
2017-12-26 $4.96 $5.66 $4.96 $5.51 $5.51 132,287
2017-12-22 $4.50 $4.95 $4.50 $4.95 $4.95 147,243
2017-12-21 $5.47 $5.55 $4.28 $4.45 $4.45 255,052
2017-12-20 $5.18 $5.45 $5.11 $5.45 $5.45 141,812
2017-12-19 $5.04 $5.19 $4.93 $5.18 $5.18 126,495
2017-12-18 $4.81 $5.09 $4.78 $4.97 $4.97 93,472
2017-12-15 $4.83 $4.89 $4.75 $4.78 $4.78 50,741
2017-12-14 $4.73 $4.88 $4.72 $4.77 $4.77 64,104
2017-12-13 $5.00 $5.00 $4.50 $4.73 $4.73 170,430
2017-12-12 $4.20 $5.00 $4.10 $4.96 $4.96 308,962
2017-12-11 $4.17 $4.20 $4.05 $4.10 $4.10 76,042
2017-12-08 $4.20 $4.20 $4.06 $4.14 $4.14 58,319
2017-12-07 $4.05 $4.20 $3.86 $4.10 $4.10 70,262
2017-12-06 $3.94 $4.09 $3.87 $4.05 $4.05 76,973
2017-12-05 $4.10 $4.12 $3.81 $3.91 $3.91 90,850
2017-12-04 $3.83 $4.20 $3.83 $4.01 $4.01 148,705
2017-12-01 $3.92 $4.00 $3.69 $3.80 $3.80 97,542
2017-11-30 $4.05 $4.05 $3.91 $3.95 $3.95 46,409
2017-11-29 $4.35 $4.46 $3.87 $4.05 $4.05 172,467
2017-11-28 $3.78 $4.26 $3.70 $4.18 $4.18 237,306
2017-11-27 $3.31 $3.93 $3.30 $3.63 $3.63 239,797
2017-11-24 $3.40 $3.41 $3.13 $3.30 $3.30 39,482
2017-11-22 $3.39 $3.41 $3.08 $3.31 $3.31 115,073
2017-11-21 $3.38 $3.45 $3.33 $3.41 $3.41 132,406
2017-11-20 $3.05 $3.50 $3.05 $3.35 $3.35 284,520
2017-11-17 $2.92 $3.00 $2.92 $3.00 $3.00 64,958
2017-11-16 $3.00 $3.01 $2.92 $2.92 $2.92 27,669
2017-11-15 $3.03 $3.05 $2.92 $3.00 $3.00 48,862
2017-11-14 $3.04 $3.05 $2.98 $3.04 $3.04 125,326
2017-11-13 $2.90 $3.03 $2.88 $3.02 $3.02 114,790
2017-11-10 $2.91 $2.93 $2.82 $2.84 $2.84 34,262
2017-11-09 $2.99 $2.99 $2.89 $2.89 $2.89 49,155
2017-11-08 $3.00 $3.00 $2.88 $2.99 $2.99 69,222
2017-11-07 $3.00 $3.07 $2.91 $3.05 $3.05 117,040
2017-11-06 $2.96 $3.06 $2.88 $2.99 $2.99 99,216
2017-11-03 $2.82 $2.94 $2.79 $2.93 $2.93 100,814
2017-11-02 $2.75 $2.80 $2.71 $2.80 $2.80 45,207
2017-11-01 $2.80 $2.90 $2.72 $2.72 $2.72 51,826
2017-10-31 $3.00 $3.05 $2.72 $2.76 $2.76 53,930
2017-10-30 $2.68 $3.00 $2.65 $3.00 $3.00 54,807
2017-10-27 $2.67 $2.72 $2.61 $2.68 $2.68 53,187
2017-10-26 $2.66 $2.70 $2.65 $2.66 $2.66 30,563
2017-10-25 $2.69 $2.72 $2.62 $2.70 $2.70 28,960
2017-10-24 $2.75 $2.75 $2.68 $2.69 $2.69 40,455
2017-10-23 $2.83 $2.87 $2.71 $2.75 $2.75 40,638
2017-10-20 $2.95 $2.95 $2.83 $2.83 $2.83 15,991
2017-10-19 $2.97 $2.97 $2.92 $2.95 $2.95 19,777
2017-10-18 $2.92 $3.00 $2.87 $2.90 $2.90 20,812
2017-10-17 $2.95 $2.97 $2.87 $2.92 $2.92 29,501
2017-10-16 $2.73 $3.05 $2.70 $2.97 $2.97 61,510
2017-10-13 $2.71 $2.75 $2.70 $2.73 $2.73 39,873
2017-10-12 $2.69 $2.90 $2.65 $2.73 $2.73 69,308
2017-10-11 $2.80 $2.84 $2.76 $2.78 $2.78 46,856
2017-10-10 $2.95 $2.95 $2.81 $2.85 $2.85 48,716
2017-10-09 $2.97 $3.00 $2.91 $2.98 $2.98 31,244
2017-10-06 $2.97 $3.00 $2.90 $2.97 $2.97 27,639
2017-10-05 $2.94 $3.00 $2.93 $2.96 $2.96 33,730
2017-10-04 $2.99 $3.05 $2.92 $2.93 $2.93 29,397
2017-10-03 $3.01 $3.04 $2.98 $2.99 $2.99 18,639
2017-10-02 $3.02 $3.05 $2.92 $3.01 $3.01 22,909
2017-09-29 $2.98 $3.08 $2.91 $2.98 $2.98 43,771
2017-09-28 $3.01 $3.04 $2.98 $3.00 $3.00 18,139
2017-09-27 $3.10 $3.15 $3.00 $3.01 $3.01 26,606
2017-09-26 $3.19 $3.19 $3.10 $3.10 $3.10 36,371
2017-09-25 $2.90 $3.14 $2.90 $3.10 $3.10 31,629
2017-09-22 $2.93 $2.98 $2.90 $2.93 $2.93 22,012
2017-09-21 $2.96 $3.03 $2.90 $2.93 $2.93 44,123
2017-09-20 $3.00 $3.01 $2.90 $2.93 $2.93 37,214
2017-09-19 $2.97 $3.05 $2.95 $2.99 $2.99 24,985
2017-09-18 $3.15 $3.25 $2.90 $2.97 $2.97 74,323
2017-09-15 $3.24 $3.26 $3.12 $3.12 $3.12 39,361
2017-09-14 $3.25 $3.32 $3.21 $3.24 $3.24 19,969
2017-09-13 $3.30 $3.33 $3.22 $3.30 $3.30 22,174
2017-09-12 $3.30 $3.33 $3.28 $3.30 $3.30 47,215
2017-09-11 $3.16 $3.28 $3.15 $3.25 $3.25 31,024
2017-09-08 $3.26 $3.32 $3.16 $3.16 $3.16 43,695
2017-09-07 $3.31 $3.57 $3.25 $3.27 $3.27 140,730
2017-09-06 $2.85 $3.41 $2.72 $3.30 $3.30 257,229
2017-09-05 $2.70 $2.71 $2.61 $2.65 $2.65 34,997
2017-09-01 $2.65 $2.72 $2.65 $2.70 $2.70 33,607
2017-08-31 $2.90 $2.90 $2.65 $2.72 $2.72 110,476
2017-08-30 $2.88 $2.93 $2.85 $2.90 $2.90 26,789
2017-08-29 $2.96 $2.99 $2.83 $2.90 $2.90 51,273
2017-08-28 $3.00 $3.05 $2.96 $2.96 $2.96 21,477
2017-08-25 $2.95 $3.09 $2.95 $3.00 $3.00 34,313
2017-08-24 $2.95 $3.03 $2.95 $2.97 $2.97 19,816
2017-08-23 $2.98 $3.17 $2.86 $2.95 $2.95 72,018
2017-08-22 $3.12 $3.13 $2.84 $2.97 $2.97 50,471
2017-08-21 $3.13 $3.20 $3.12 $3.12 $3.12 36,313
2017-08-18 $3.14 $3.15 $3.10 $3.15 $3.15 37,913
2017-08-17 $2.79 $3.15 $2.78 $3.14 $3.14 81,345
2017-08-16 $2.72 $2.85 $2.72 $2.80 $2.80 81,546
2017-08-15 $3.03 $3.05 $2.65 $2.85 $2.85 152,492
2017-08-14 $3.16 $3.16 $3.02 $3.06 $3.06 67,113
2017-08-11 $3.09 $3.16 $2.95 $3.15 $3.15 97,879
2017-08-10 $3.53 $3.55 $3.12 $3.13 $3.13 198,116
2017-08-09 $3.73 $3.75 $3.52 $3.54 $3.54 94,706
2017-08-08 $4.07 $4.09 $3.70 $3.75 $3.75 101,735
2017-08-07 $4.08 $4.08 $3.98 $4.07 $4.07 30,809
2017-08-04 $3.84 $4.01 $3.82 $3.96 $3.96 29,223
2017-08-03 $4.00 $4.03 $3.76 $3.83 $3.83 71,328
2017-08-02 $4.12 $4.13 $3.90 $4.00 $4.00 93,603
2017-08-01 $4.20 $4.24 $4.09 $4.13 $4.13 25,631
2017-07-31 $4.35 $4.39 $4.12 $4.23 $4.23 43,716
2017-07-28 $4.31 $4.45 $4.22 $4.33 $4.33 30,878
2017-07-27 $4.45 $4.50 $4.30 $4.44 $4.44 25,854
2017-07-26 $4.40 $4.50 $4.25 $4.44 $4.44 52,118
2017-07-25 $4.25 $4.38 $4.06 $4.38 $4.38 68,970
2017-07-24 $4.42 $4.42 $4.10 $4.25 $4.25 65,449
2017-07-21 $4.50 $4.60 $4.30 $4.42 $4.42 46,417
2017-07-20 $4.57 $4.62 $4.55 $4.60 $4.60 40,639
2017-07-19 $4.55 $4.62 $4.50 $4.55 $4.55 25,961
2017-07-18 $4.55 $4.65 $4.55 $4.56 $4.56 40,112
2017-07-17 $4.58 $4.65 $4.50 $4.60 $4.60 35,136
2017-07-14 $4.67 $4.80 $4.58 $4.59 $4.59 116,079
2017-07-13 $4.71 $4.72 $4.58 $4.70 $4.70 54,455
2017-07-12 $4.62 $4.73 $4.60 $4.72 $4.72 72,331
2017-07-11 $4.50 $4.56 $4.15 $4.56 $4.56 86,170
2017-07-10 $4.35 $4.50 $4.30 $4.50 $4.50 74,776
2017-07-07 $4.62 $4.65 $4.25 $4.30 $4.30 70,033
2017-07-06 $4.82 $4.95 $4.60 $4.62 $4.62 79,524
2017-07-05 $4.57 $4.89 $4.57 $4.81 $4.81 150,500
2017-07-03 $4.40 $4.72 $4.40 $4.58 $4.58 80,944
2017-06-30 $4.10 $4.38 $4.00 $4.36 $4.36 42,355
2017-06-29 $4.38 $4.38 $4.01 $4.13 $4.13 35,963
2017-06-28 $4.37 $4.47 $4.30 $4.30 $4.30 19,787
2017-06-27 $4.30 $4.50 $4.15 $4.34 $4.34 38,100
2017-06-26 $4.21 $4.49 $4.19 $4.30 $4.30 47,300
2017-06-23 $4.14 $4.29 $4.03 $4.12 $4.12 34,900
2017-06-22 $4.52 $4.52 $4.01 $4.12 $4.12 92,400
2017-06-21 $4.68 $4.70 $4.25 $4.52 $4.52 83,400
2017-06-20 $4.60 $4.95 $4.59 $4.65 $4.65 80,400
2017-06-19 $4.28 $4.75 $4.24 $4.58 $4.58 192,000
2017-06-16 $4.02 $4.24 $3.89 $4.24 $4.24 104,900
2017-06-15 $3.95 $4.00 $3.66 $3.90 $3.90 70,400
2017-06-14 $3.65 $4.02 $3.65 $3.95 $3.95 134,389
2017-06-13 $3.25 $3.73 $3.22 $3.65 $3.65 115,751
2017-06-12 $3.83 $3.86 $3.22 $3.25 $3.25 172,610
2017-06-09 $4.05 $4.09 $3.63 $3.90 $3.90 110,788
2017-06-08 $4.14 $4.16 $3.41 $4.01 $4.01 272,966
2017-06-07 $4.56 $4.65 $4.18 $4.19 $4.19 121,972
2017-06-06 $4.87 $4.90 $4.65 $4.66 $4.66 96,885
2017-06-05 $5.07 $5.15 $4.89 $4.94 $4.94 74,789
2017-06-02 $5.28 $5.30 $5.00 $5.07 $5.07 62,877
2017-06-01 $5.07 $5.39 $5.05 $5.19 $5.19 24,094
2017-05-31 $5.20 $5.35 $5.03 $5.09 $5.09 50,365
2017-05-30 $5.53 $5.60 $5.18 $5.30 $5.30 66,587
2017-05-26 $5.45 $5.54 $5.41 $5.53 $5.53 18,404
2017-05-25 $5.23 $5.50 $5.16 $5.41 $5.41 56,863
2017-05-24 $5.45 $5.55 $5.15 $5.24 $5.24 55,775
2017-05-23 $5.59 $5.70 $5.50 $5.50 $5.50 30,374
2017-05-22 $5.63 $5.74 $5.51 $5.58 $5.58 17,687
2017-05-19 $5.72 $5.74 $5.60 $5.61 $5.61 40,663
2017-05-18 $5.45 $5.74 $5.45 $5.70 $5.70 19,692
2017-05-17 $5.70 $5.75 $5.31 $5.41 $5.41 45,650
2017-05-16 $5.60 $5.72 $5.45 $5.53 $5.53 26,489
2017-05-15 $5.55 $5.60 $5.32 $5.59 $5.59 44,048
2017-05-12 $5.55 $5.89 $5.52 $5.60 $5.60 35,400
2017-05-11 $5.35 $5.65 $5.29 $5.50 $5.50 50,600
2017-05-10 $5.75 $5.76 $5.15 $5.29 $5.29 107,500
2017-05-09 $6.03 $6.06 $5.70 $5.76 $5.76 79,300
2017-05-08 $6.00 $6.09 $5.98 $6.04 $6.04 44,400
2017-05-05 $6.05 $6.05 $5.87 $5.97 $5.97 39,400
2017-05-04 $5.98 $6.12 $5.81 $6.00 $6.00 68,800
2017-05-03 $6.31 $6.40 $5.95 $6.02 $6.02 96,400
2017-05-02 $5.95 $6.20 $5.89 $6.19 $6.19 165,100
2017-05-01 $5.19 $5.97 $5.18 $5.89 $5.89 214,800
2017-04-28 $4.98 $5.12 $4.98 $5.11 $5.11 24,100
2017-04-27 $4.94 $5.01 $4.84 $5.00 $5.00 64,200
2017-04-26 $5.15 $5.15 $4.91 $4.96 $4.96 66,500
2017-04-25 $5.15 $5.25 $5.10 $5.10 $5.10 38,200
2017-04-24 $5.07 $5.25 $5.03 $5.17 $5.17 82,900
2017-04-21 $5.17 $5.26 $4.88 $5.03 $5.03 151,100
2017-04-20 $5.74 $5.80 $5.00 $5.14 $5.14 118,600
2017-04-19 $5.97 $6.00 $5.70 $5.70 $5.70 60,800
2017-04-18 $5.98 $6.05 $5.93 $5.98 $5.98 18,000
2017-04-17 $5.98 $6.05 $5.93 $5.98 $5.98 56,600
2017-04-13 $5.97 $6.05 $5.93 $5.94 $5.94 35,900
2017-04-12 $6.14 $6.20 $5.93 $5.96 $5.96 27,200
2017-04-11 $6.08 $6.30 $5.98 $6.16 $6.16 63,700
2017-04-10 $6.10 $6.10 $6.00 $6.07 $6.07 85,900
2017-04-07 $6.13 $6.19 $5.91 $6.00 $6.00 33,600
2017-04-06 $5.95 $6.05 $5.90 $6.05 $6.05 28,700
2017-04-05 $6.01 $6.05 $5.84 $6.01 $6.01 45,000
2017-04-04 $6.05 $6.25 $5.95 $6.01 $6.01 81,600
2017-04-03 $6.00 $6.45 $5.94 $6.02 $6.02 70,600
2017-03-31 $6.50 $6.59 $5.74 $5.92 $5.92 217,500
2017-03-30 $6.60 $6.62 $6.45 $6.50 $6.50 169,700
2017-03-29 $6.60 $6.71 $6.50 $6.59 $6.59 101,600
2017-03-28 $6.25 $6.50 $6.25 $6.46 $6.46 99,400
2017-03-27 $6.27 $6.28 $6.19 $6.19 $6.19 65,800
2017-03-24 $6.16 $6.24 $5.90 $6.20 $6.20 49,400
2017-03-23 $5.88 $6.14 $5.88 $6.10 $6.10 74,600
2017-03-22 $5.90 $5.92 $5.89 $5.89 $5.89 48,700
2017-03-21 $5.90 $5.95 $5.89 $5.89 $5.89 45,300
2017-03-20 $5.93 $6.00 $5.85 $5.92 $5.92 53,000
2017-03-17 $5.81 $5.90 $5.75 $5.88 $5.88 88,000
2017-03-16 $5.70 $5.80 $5.65 $5.75 $5.75 38,300
2017-03-15 $5.72 $5.75 $5.60 $5.68 $5.68 24,800
2017-03-14 $5.95 $5.95 $5.65 $5.70 $5.70 42,500
2017-03-13 $5.84 $5.95 $5.78 $5.88 $5.88 37,300
2017-03-10 $5.75 $5.84 $5.60 $5.76 $5.76 29,300
2017-03-09 $5.84 $5.97 $5.62 $5.71 $5.71 44,600
2017-03-08 $5.84 $5.93 $5.73 $5.84 $5.84 37,000
2017-03-07 $5.69 $5.98 $5.68 $5.80 $5.80 57,400
2017-03-06 $5.64 $6.00 $5.58 $5.68 $5.68 102,300
2017-03-03 $5.81 $5.82 $5.50 $5.57 $5.57 143,100
2017-03-02 $6.10 $6.13 $5.83 $5.83 $5.83 70,600
2017-03-01 $6.05 $6.25 $5.95 $6.14 $6.14 77,500
2017-02-28 $6.35 $6.44 $5.90 $6.03 $6.03 89,000
2017-02-27 $5.96 $6.35 $5.85 $6.30 $6.30 89,800
2017-02-24 $6.42 $6.44 $5.56 $5.96 $5.96 259,600
2017-02-23 $6.93 $6.93 $6.50 $6.51 $6.51 97,900
2017-02-22 $7.12 $7.25 $6.91 $6.91 $6.91 86,200
2017-02-21 $7.20 $7.26 $6.95 $6.97 $6.97 112,200
2017-02-17 $6.87 $7.21 $6.85 $7.18 $7.18 165,000
2017-02-16 $6.66 $6.88 $6.53 $6.88 $6.88 84,100
2017-02-15 $7.20 $7.55 $6.58 $6.66 $6.66 335,800
2017-02-14 $6.71 $7.16 $6.64 $7.15 $7.15 251,900
2017-02-13 $5.66 $6.61 $5.62 $6.58 $6.58 264,900
2017-02-10 $5.71 $5.71 $5.60 $5.69 $5.69 101,400
2017-02-09 $6.02 $6.02 $5.75 $5.76 $5.76 200,500
2017-02-08 $6.16 $6.19 $5.86 $6.15 $6.15 179,100
2017-02-07 $6.93 $6.93 $5.80 $6.29 $6.29 437,600
2017-02-06 $7.36 $7.36 $6.80 $6.86 $6.86 166,600
2017-02-03 $7.47 $7.47 $7.14 $7.36 $7.36 98,600
2017-02-02 $7.55 $7.57 $7.35 $7.43 $7.43 85,300
2017-02-01 $7.45 $7.49 $7.30 $7.49 $7.49 120,100
2017-01-31 $7.36 $7.47 $7.00 $7.40 $7.40 216,600
2017-01-30 $7.50 $7.50 $7.25 $7.38 $7.38 151,900
2017-01-27 $8.13 $8.25 $7.60 $7.79 $7.79 134,400
2017-01-26 $8.34 $8.38 $7.75 $8.00 $8.00 207,200
2017-01-25 $8.76 $9.03 $7.78 $8.38 $8.38 370,000
2017-01-24 $8.33 $8.80 $8.22 $8.70 $8.70 237,500
2017-01-23 $7.45 $8.35 $7.36 $8.22 $8.22 253,400
2017-01-20 $8.78 $9.00 $6.70 $7.36 $7.36 841,200
2017-01-19 $8.13 $9.50 $8.12 $8.65 $8.65 711,900
2017-01-18 $7.41 $8.10 $7.34 $8.10 $8.10 423,900
2017-01-17 $6.85 $7.62 $6.85 $7.36 $7.36 421,500
2017-01-13 $6.40 $6.75 $6.40 $6.72 $6.72 199,600
2017-01-12 $6.33 $6.41 $6.25 $6.38 $6.38 94,500
2017-01-11 $6.31 $6.35 $6.00 $6.16 $6.16 98,400
2017-01-10 $6.50 $6.60 $6.20 $6.32 $6.32 186,900
2017-01-09 $6.00 $6.48 $5.96 $6.45 $6.45 314,800
2017-01-06 $5.85 $5.95 $5.66 $5.92 $5.92 120,100
2017-01-05 $5.92 $5.98 $5.51 $5.80 $5.80 137,000
2017-01-04 $5.81 $5.95 $5.75 $5.86 $5.86 205,200
2017-01-03 $5.51 $5.75 $5.45 $5.73 $5.73 189,400
2016-12-30 $5.38 $5.40 $5.30 $5.40 $5.40 121,800
2016-12-29 $5.24 $5.40 $5.24 $5.31 $5.31 111,500
2016-12-28 $5.30 $5.37 $5.18 $5.18 $5.18 94,300
2016-12-27 $5.28 $5.44 $5.23 $5.27 $5.27 130,100
2016-12-23 $5.05 $5.40 $5.05 $5.23 $5.23 99,100
2016-12-22 $4.80 $5.15 $4.78 $5.11 $5.11 91,200
2016-12-21 $4.82 $4.90 $4.75 $4.84 $4.84 55,500
2016-12-20 $5.07 $5.13 $4.78 $4.82 $4.82 59,700
2016-12-19 $5.07 $5.13 $5.00 $5.12 $5.12 36,900
2016-12-16 $5.18 $5.20 $5.01 $5.01 $5.01 32,800
2016-12-15 $5.00 $5.25 $5.00 $5.17 $5.17 55,100
2016-12-14 $4.68 $5.00 $4.65 $4.90 $4.90 70,700
2016-12-13 $4.76 $4.93 $4.65 $4.68 $4.68 86,300
2016-12-12 $5.05 $5.30 $4.90 $4.93 $4.93 75,400
2016-12-09 $5.04 $5.15 $4.95 $5.01 $5.01 67,000
2016-12-08 $5.23 $5.42 $4.90 $5.00 $5.00 103,000
2016-12-07 $5.20 $5.47 $5.02 $5.19 $5.19 58,400
2016-12-06 $5.54 $5.54 $5.01 $5.20 $5.20 57,900
2016-12-05 $5.70 $5.78 $5.00 $5.33 $5.33 99,000
2016-12-02 $5.19 $5.70 $5.19 $5.59 $5.59 85,900
2016-12-01 $4.97 $5.70 $4.77 $5.20 $5.20 112,200
2016-11-30 $5.22 $5.43 $4.80 $4.98 $4.98 77,900
2016-11-29 $5.57 $5.69 $5.10 $5.19 $5.19 70,500
2016-11-28 $5.37 $5.57 $5.20 $5.55 $5.55 120,200
2016-11-25 $4.46 $5.12 $4.46 $5.12 $5.12 61,700
2016-11-23 $4.26 $4.75 $4.11 $4.50 $4.50 140,700
2016-11-22 $5.47 $5.65 $4.02 $4.80 $4.80 360,500
2016-11-21 $5.51 $5.60 $5.35 $5.45 $5.45 110,500
2016-11-18 $5.83 $5.95 $5.41 $5.54 $5.54 147,700
2016-11-17 $5.93 $6.05 $5.68 $5.82 $5.82 114,200
2016-11-16 $6.21 $6.22 $5.95 $5.98 $5.98 121,200
2016-11-15 $6.40 $6.90 $5.60 $5.93 $5.93 306,200
2016-11-14 $4.89 $6.37 $4.88 $6.28 $6.28 366,200
2016-11-11 $4.70 $4.95 $3.85 $4.75 $4.75 538,300
2016-11-10 $6.42 $6.50 $4.99 $5.00 $5.00 441,900
2016-11-09 $7.56 $7.65 $5.77 $6.38 $6.38 516,700
2016-11-08 $7.45 $7.80 $7.20 $7.60 $7.60 545,600
2016-11-07 $6.55 $7.10 $6.45 $7.10 $7.10 473,400
2016-11-04 $6.39 $6.41 $5.50 $6.19 $6.19 243,600
2016-11-03 $6.12 $6.45 $5.97 $6.36 $6.36 251,700
2016-11-02 $6.10 $6.16 $5.80 $5.90 $5.90 144,500
2016-11-01 $6.75 $7.03 $5.82 $6.20 $6.20 316,100
2016-10-31 $6.28 $7.14 $6.25 $6.59 $6.59 372,900
2016-10-28 $5.27 $6.30 $5.22 $6.01 $6.01 271,300
2016-10-27 $5.11 $5.30 $4.90 $5.24 $5.24 196,700
2016-10-26 $5.94 $5.98 $4.90 $5.31 $5.31 354,500
2016-10-25 $7.28 $7.28 $5.15 $5.99 $5.99 458,600
2016-10-24 $7.13 $7.70 $7.01 $7.08 $7.08 199,900
2016-10-21 $8.00 $8.00 $6.30 $7.05 $7.05 414,900
2016-10-20 $7.33 $8.25 $7.30 $7.92 $7.92 391,700
2016-10-19 $7.80 $7.85 $4.80 $7.30 $7.30 813,300
2016-10-18 $6.27 $7.75 $6.24 $7.65 $7.65 919,500
2016-10-17 $4.58 $6.15 $4.55 $6.15 $6.15 533,800
2016-10-14 $4.26 $4.65 $3.87 $4.50 $4.50 218,000
2016-10-13 $4.28 $4.64 $3.75 $4.21 $4.21 528,100
2016-10-12 $3.67 $4.43 $3.65 $4.25 $4.25 432,100
2016-10-11 $3.70 $3.78 $3.55 $3.67 $3.67 156,000
2016-10-10 $3.39 $3.75 $3.39 $3.67 $3.67 170,900
2016-10-07 $3.44 $3.50 $3.18 $3.38 $3.38 160,700
2016-10-06 $3.70 $3.72 $3.28 $3.46 $3.46 219,700
2016-10-05 $3.62 $3.74 $3.57 $3.69 $3.69 242,100
2016-10-04 $3.29 $3.88 $3.28 $3.57 $3.57 539,000
2016-10-03 $2.94 $3.44 $2.94 $3.27 $3.27 340,000
2016-09-30 $3.00 $3.00 $2.83 $2.95 $2.95 72,000
2016-09-29 $2.90 $2.98 $2.83 $2.97 $2.97 73,900
2016-09-28 $2.79 $3.00 $2.79 $2.89 $2.89 68,500
2016-09-27 $2.74 $2.88 $2.67 $2.80 $2.80 48,400
2016-09-26 $2.80 $2.84 $2.71 $2.79 $2.79 37,900
2016-09-23 $2.94 $2.95 $2.66 $2.80 $2.80 101,200
2016-09-22 $2.92 $3.01 $2.90 $2.91 $2.91 65,100
2016-09-21 $2.72 $3.09 $2.72 $2.90 $2.90 104,700
2016-09-20 $2.50 $2.74 $2.50 $2.74 $2.74 105,800
2016-09-19 $2.53 $2.60 $2.41 $2.46 $2.46 104,700
2016-09-16 $2.77 $2.77 $2.46 $2.51 $2.51 82,900
2016-09-15 $2.81 $2.82 $2.58 $2.77 $2.77 107,600
2016-09-14 $3.24 $3.26 $2.60 $2.83 $2.83 186,400
2016-09-13 $2.97 $3.32 $2.97 $3.27 $3.27 290,000
2016-09-12 $2.62 $2.94 $2.60 $2.94 $2.94 122,000
2016-09-09 $2.50 $2.65 $2.50 $2.60 $2.60 82,400
2016-09-08 $2.38 $2.53 $2.38 $2.48 $2.48 88,900
2016-09-07 $2.34 $2.38 $2.25 $2.37 $2.37 32,500
2016-09-06 $2.19 $2.38 $2.19 $2.33 $2.33 100,700
2016-09-02 $2.25 $2.25 $2.14 $2.21 $2.21 38,800
2016-09-01 $2.30 $2.30 $2.20 $2.25 $2.25 20,400
2016-08-31 $2.25 $2.27 $2.23 $2.27 $2.27 24,800
2016-08-30 $2.26 $2.29 $2.25 $2.27 $2.27 20,000
2016-08-29 $2.29 $2.29 $2.25 $2.27 $2.27 32,300
2016-08-26 $2.23 $2.28 $2.18 $2.26 $2.26 27,300
2016-08-25 $2.30 $2.35 $2.24 $2.24 $2.24 66,200
2016-08-24 $2.23 $2.30 $2.19 $2.26 $2.26 108,000
2016-08-23 $2.13 $2.25 $2.13 $2.20 $2.20 63,200
2016-08-22 $2.15 $2.22 $2.02 $2.14 $2.14 53,300
2016-08-19 $2.05 $2.12 $2.05 $2.11 $2.11 24,900
2016-08-18 $2.05 $2.05 $2.01 $2.05 $2.05 11,200
2016-08-17 $2.10 $2.11 $1.99 $2.02 $2.02 33,300
2016-08-16 $1.99 $2.10 $1.99 $2.10 $2.10 27,400
2016-08-15 $2.00 $2.03 $1.94 $2.00 $2.00 44,600
2016-08-12 $2.05 $2.09 $1.93 $2.01 $2.01 18,600
2016-08-11 $2.14 $2.14 $1.92 $2.05 $2.05 48,500
2016-08-10 $2.10 $2.23 $2.05 $2.10 $2.10 86,200
2016-08-09 $2.10 $2.15 $2.07 $2.10 $2.10 66,100
2016-08-08 $2.05 $2.11 $2.00 $2.10 $2.10 64,500
2016-08-05 $1.93 $2.06 $1.92 $2.05 $2.05 93,200
2016-08-04 $1.93 $2.29 $1.90 $1.94 $1.94 309,600
2016-08-03 $1.89 $1.93 $1.85 $1.93 $1.93 19,300
2016-08-02 $1.90 $1.92 $1.85 $1.87 $1.87 27,900
2016-08-01 $1.84 $1.91 $1.82 $1.83 $1.83 13,900
2016-07-29 $1.90 $1.92 $1.80 $1.88 $1.88 37,200
2016-07-28 $1.91 $1.93 $1.81 $1.87 $1.87 30,900
2016-07-27 $1.84 $1.91 $1.84 $1.91 $1.91 20,800
2016-07-26 $1.93 $1.93 $1.84 $1.89 $1.89 13,800
2016-07-25 $1.82 $1.99 $1.77 $1.92 $1.92 33,600
2016-07-22 $1.85 $1.85 $1.78 $1.80 $1.80 32,700
2016-07-21 $1.88 $1.91 $1.85 $1.85 $1.85 9,800
2016-07-20 $1.89 $1.91 $1.84 $1.88 $1.88 33,400
2016-07-19 $1.91 $1.91 $1.81 $1.82 $1.82 10,700
2016-07-18 $1.83 $1.95 $1.83 $1.95 $1.95 31,600
2016-07-15 $2.00 $2.06 $1.75 $1.83 $1.83 69,600
2016-07-14 $2.00 $2.01 $1.94 $2.00 $2.00 15,300
2016-07-13 $2.00 $2.00 $1.91 $2.00 $2.00 18,400
2016-07-12 $1.99 $2.10 $1.89 $1.94 $1.94 116,500
2016-07-11 $1.84 $1.97 $1.81 $1.95 $1.95 50,000
2016-07-08 $1.88 $1.90 $1.79 $1.79 $1.79 38,400
2016-07-07 $1.95 $2.00 $1.87 $1.90 $1.90 61,800
2016-07-06 $1.90 $2.05 $1.90 $1.97 $1.97 159,100
2016-07-05 $1.72 $1.89 $1.70 $1.89 $1.89 125,100
2016-07-01 $1.70 $1.73 $1.69 $1.69 $1.69 23,100
2016-06-30 $1.60 $1.74 $1.55 $1.70 $1.70 55,600
2016-06-29 $1.64 $1.67 $1.57 $1.60 $1.60 36,300
2016-06-28 $1.52 $1.64 $1.52 $1.60 $1.60 25,200
2016-06-27 $1.67 $1.67 $1.52 $1.56 $1.56 40,900
2016-06-24 $1.56 $1.69 $1.54 $1.68 $1.68 24,400
2016-06-23 $1.57 $1.68 $1.57 $1.62 $1.62 20,900
2016-06-22 $1.67 $1.68 $1.57 $1.57 $1.57 24,100
2016-06-21 $1.70 $1.70 $1.65 $1.67 $1.67 21,700
2016-06-20 $1.70 $1.73 $1.63 $1.70 $1.70 14,100
2016-06-17 $1.56 $1.70 $1.56 $1.69 $1.69 25,700
2016-06-16 $1.62 $1.70 $1.52 $1.57 $1.57 61,300
2016-06-15 $1.69 $1.73 $1.63 $1.66 $1.66 34,900
2016-06-14 $1.74 $1.74 $1.55 $1.64 $1.64 59,600
2016-06-13 $1.78 $1.80 $1.71 $1.72 $1.72 34,100
2016-06-10 $1.71 $1.77 $1.66 $1.74 $1.74 40,100
2016-06-09 $1.71 $1.79 $1.69 $1.71 $1.71 17,800
2016-06-08 $1.71 $1.76 $1.69 $1.73 $1.73 31,200
2016-06-07 $1.77 $1.77 $1.68 $1.70 $1.70 58,400
2016-06-06 $1.81 $1.82 $1.64 $1.76 $1.76 96,400
2016-06-03 $1.85 $1.85 $1.75 $1.82 $1.82 34,900
2016-06-02 $1.79 $1.86 $1.78 $1.83 $1.83 21,100
2016-06-01 $1.84 $1.84 $1.79 $1.83 $1.83 34,600
2016-05-31 $1.80 $1.86 $1.78 $1.84 $1.84 39,500
2016-05-27 $1.87 $1.87 $1.72 $1.77 $1.77 55,900
2016-05-26 $1.87 $1.89 $1.80 $1.85 $1.85 24,700
2016-05-25 $1.78 $1.88 $1.78 $1.87 $1.87 40,700
2016-05-24 $1.89 $1.89 $1.73 $1.78 $1.78 65,800
2016-05-23 $1.88 $1.89 $1.86 $1.87 $1.87 13,200
2016-05-20 $1.84 $1.91 $1.83 $1.85 $1.85 24,400
2016-05-19 $1.75 $1.82 $1.73 $1.82 $1.82 33,800
2016-05-18 $1.80 $1.88 $1.71 $1.76 $1.76 27,800
2016-05-17 $1.88 $1.92 $1.81 $1.83 $1.83 42,700
2016-05-16 $1.85 $2.00 $1.83 $1.89 $1.89 57,600
2016-05-13 $1.52 $1.96 $1.52 $1.87 $1.87 118,700
2016-05-12 $1.70 $1.74 $1.60 $1.62 $1.62 50,300
2016-05-11 $1.85 $1.85 $1.62 $1.70 $1.70 155,700
2016-05-10 $1.97 $2.00 $1.66 $1.84 $1.84 216,600
2016-05-09 $2.01 $2.03 $1.95 $2.00 $2.00 119,000
2016-05-06 $2.11 $2.11 $1.96 $2.06 $2.06 127,200
2016-05-05 $2.19 $2.29 $2.12 $2.23 $2.23 39,700
2016-05-04 $2.20 $2.28 $2.16 $2.21 $2.21 36,800
2016-05-03 $2.24 $2.26 $2.00 $2.15 $2.15 117,600
2016-05-02 $2.28 $2.29 $2.20 $2.25 $2.25 51,500
2016-04-29 $2.40 $2.41 $2.27 $2.28 $2.28 70,000
2016-04-28 $2.45 $2.45 $2.30 $2.39 $2.39 34,000
2016-04-27 $2.29 $2.58 $2.25 $2.40 $2.40 214,500
2016-04-26 $2.21 $2.29 $2.21 $2.29 $2.29 67,200
2016-04-25 $2.28 $2.34 $2.18 $2.20 $2.20 74,300
2016-04-22 $2.28 $2.39 $2.28 $2.28 $2.28 33,400
2016-04-21 $2.32 $2.39 $2.25 $2.28 $2.28 90,700
2016-04-20 $2.50 $2.53 $2.31 $2.33 $2.33 167,300
2016-04-19 $2.43 $2.50 $2.15 $2.42 $2.42 288,100
2016-04-18 $2.36 $2.50 $2.26 $2.43 $2.43 180,900
2016-04-15 $2.40 $2.58 $2.22 $2.29 $2.29 472,300
2016-04-14 $1.91 $2.60 $1.91 $2.39 $2.39 597,200
2016-04-13 $2.01 $2.15 $1.80 $1.91 $1.91 236,900
2016-04-12 $2.12 $2.19 $2.00 $2.02 $2.02 92,000
2016-04-11 $2.10 $2.16 $2.05 $2.12 $2.12 93,000
2016-04-08 $2.00 $2.24 $1.99 $2.05 $2.05 125,400
2016-04-07 $2.40 $2.43 $1.90 $1.99 $1.99 283,700
2016-04-06 $1.83 $2.35 $1.82 $2.34 $2.34 475,400
2016-04-05 $1.97 $1.97 $1.57 $1.77 $1.77 342,600
2016-04-04 $2.16 $2.25 $1.75 $1.96 $1.96 226,500
2016-04-01 $2.11 $2.46 $2.10 $2.25 $2.25 90,600
2016-03-31 $2.61 $2.67 $2.06 $2.28 $2.28 328,600
2016-03-30 $2.63 $2.80 $2.59 $2.60 $2.60 190,100
2016-03-29 $2.98 $3.35 $2.21 $2.56 $2.56 553,800
2016-03-28 $3.67 $3.67 $2.81 $3.01 $3.01 565,000
2016-03-24 $2.22 $3.73 $2.22 $3.50 $3.50 867,200
2016-03-23 $2.19 $2.51 $2.19 $2.25 $2.25 307,700
2016-03-22 $2.27 $2.32 $2.11 $2.20 $2.20 218,100
2016-03-21 $1.77 $2.28 $1.63 $2.26 $2.26 630,300
2016-03-18 $1.66 $1.83 $1.55 $1.71 $1.71 305,900
2016-03-17 $1.71 $1.90 $1.55 $1.85 $1.85 436,600
2016-03-16 $1.55 $1.91 $1.43 $1.78 $1.78 790,400
2016-03-15 $1.63 $2.45 $1.26 $1.57 $1.57 2,646,700
2016-03-14 $0.44 $1.60 $0.44 $1.54 $1.54 1,414,200
2016-03-11 $0.51 $0.51 $0.40 $0.45 $0.45 51,000
2016-03-10 $0.51 $0.51 $0.42 $0.49 $0.49 65,800
2016-03-09 $0.51 $0.51 $0.46 $0.50 $0.50 51,700
2016-03-08 $0.42 $0.56 $0.42 $0.48 $0.48 14,300
2016-03-07 $0.40 $0.49 $0.40 $0.45 $0.45 41,300
2016-03-04 $0.39 $0.46 $0.37 $0.46 $0.46 22,200
2016-03-03 $0.47 $0.47 $0.37 $0.41 $0.41 14,100
2016-03-02 $0.40 $0.49 $0.37 $0.47 $0.47 19,100
2016-03-01 $0.40 $0.46 $0.40 $0.46 $0.46 46,500
2016-02-29 $0.35 $0.40 $0.35 $0.40 $0.40 29,900
2016-02-26 $0.37 $0.37 $0.32 $0.35 $0.35 93,200
2016-02-25 $0.33 $0.45 $0.30 $0.37 $0.37 97,300
2016-02-24 $0.37 $0.37 $0.33 $0.33 $0.33 64,600
2016-02-23 $0.39 $0.43 $0.36 $0.36 $0.36 34,700
2016-02-22 $0.50 $0.50 $0.39 $0.40 $0.40 71,400
2016-02-19 $0.40 $0.40 $0.37 $0.38 $0.38 27,900
2016-02-18 $0.38 $0.40 $0.37 $0.37 $0.37 56,700
2016-02-17 $0.43 $0.43 $0.38 $0.39 $0.39 85,800
2016-02-16 $0.45 $0.48 $0.38 $0.40 $0.40 106,000
2016-02-12 $0.47 $0.47 $0.40 $0.44 $0.44 49,200
2016-02-11 $0.42 $0.48 $0.40 $0.48 $0.48 51,700
2016-02-10 $0.47 $0.47 $0.40 $0.42 $0.42 49,300
2016-02-09 $0.45 $0.48 $0.42 $0.44 $0.44 42,400
2016-02-08 $0.67 $0.67 $0.38 $0.44 $0.44 238,000
2016-02-05 $0.67 $0.70 $0.64 $0.64 $0.64 19,900
2016-02-04 $0.70 $0.70 $0.63 $0.68 $0.68 22,900
2016-02-03 $0.77 $0.77 $0.68 $0.73 $0.73 139,500
2016-02-02 $0.77 $0.82 $0.75 $0.79 $0.79 89,500
2016-02-01 $0.63 $0.94 $0.62 $0.78 $0.78 369,500
2016-01-29 $0.58 $0.65 $0.57 $0.62 $0.62 126,200
2016-01-28 $0.62 $0.65 $0.39 $0.58 $0.58 97,300
2016-01-27 $0.52 $0.54 $0.49 $0.49 $0.49 19,300
2016-01-26 $0.55 $0.56 $0.50 $0.50 $0.50 26,400
2016-01-25 $0.65 $0.65 $0.55 $0.55 $0.55 13,200
2016-01-22 $0.65 $0.65 $0.58 $0.65 $0.65 4,800
2016-01-21 $0.65 $0.65 $0.62 $0.65 $0.65 3,600
2016-01-20 $0.64 $0.65 $0.62 $0.65 $0.65 14,600
2016-01-19 $0.63 $0.64 $0.62 $0.62 $0.62 12,200
2016-01-15 $0.56 $0.65 $0.55 $0.62 $0.62 18,400
2016-01-14 $0.56 $0.59 $0.56 $0.59 $0.59 19,300
2016-01-13 $0.64 $0.64 $0.55 $0.56 $0.56 24,500
2016-01-12 $0.68 $0.68 $0.60 $0.64 $0.64 24,100
2016-01-11 $0.70 $0.70 $0.63 $0.69 $0.69 14,000
2016-01-08 $0.69 $0.70 $0.61 $0.70 $0.70 99,300
2016-01-07 $0.69 $0.70 $0.69 $0.69 $0.69 11,500
2016-01-06 $0.70 $0.70 $0.69 $0.69 $0.69 6,900
2016-01-05 $0.70 $0.70 $0.66 $0.70 $0.70 5,500
2016-01-04 $0.70 $0.70 $0.62 $0.69 $0.69 18,100
2015-12-31 $0.74 $0.75 $0.62 $0.70 $0.70 69,500
2015-12-30 $0.84 $0.84 $0.71 $0.75 $0.75 53,700
2015-12-29 $0.76 $0.84 $0.76 $0.84 $0.84 9,000
2015-12-28 $0.85 $0.85 $0.76 $0.79 $0.79 19,100
2015-12-24 $0.79 $0.79 $0.79 $0.79 $0.79 3,200
2015-12-23 $0.85 $0.85 $0.75 $0.75 $0.75 12,900
2015-12-22 $0.80 $0.80 $0.74 $0.80 $0.80 12,500
2015-12-21 $0.73 $0.80 $0.73 $0.80 $0.80 12,700
2015-12-18 $0.77 $0.85 $0.73 $0.79 $0.79 5,800
2015-12-17 $0.85 $0.85 $0.81 $0.81 $0.81 2,800
2015-12-16 $0.80 $0.85 $0.80 $0.80 $0.80 28,800
2015-12-15 $0.80 $0.80 $0.70 $0.71 $0.71 2,400
2015-12-14 $0.79 $0.85 $0.75 $0.75 $0.75 26,500
2015-12-11 $0.85 $0.85 $0.72 $0.82 $0.82 11,200
2015-12-10 $0.62 $0.85 $0.62 $0.85 $0.85 34,200
2015-12-09 $0.80 $0.80 $0.70 $0.71 $0.71 29,400
2015-12-08 $0.80 $0.85 $0.75 $0.83 $0.83 7,000
2015-12-07 $0.92 $0.92 $0.80 $0.85 $0.85 14,500
2015-12-04 $0.80 $0.92 $0.79 $0.92 $0.92 11,000
2015-12-03 $0.85 $0.85 $0.80 $0.80 $0.80 9,900
2015-12-02 $0.89 $0.89 $0.85 $0.85 $0.85 10,400
2015-12-01 $0.85 $0.90 $0.85 $0.89 $0.89 13,900
2015-11-30 $0.85 $0.92 $0.85 $0.85 $0.85 12,000
2015-11-27 $0.92 $0.92 $0.85 $0.87 $0.87 100,800
2015-11-25 $0.90 $0.95 $0.90 $0.92 $0.92 15,600
2015-11-24 $0.98 $0.98 $0.90 $0.91 $0.91 7,900
2015-11-23 $1.00 $1.00 $0.81 $0.98 $0.98 37,000
2015-11-20 $1.02 $1.03 $1.00 $1.00 $1.00 17,400
2015-11-19 $1.00 $1.04 $0.99 $1.02 $1.02 8,100
2015-11-18 $0.99 $1.04 $0.95 $1.04 $1.04 39,300
2015-11-17 $1.04 $1.04 $0.95 $0.95 $0.95 11,600
2015-11-16 $1.04 $1.06 $0.99 $1.02 $1.02 31,600
2015-11-13 $0.80 $1.02 $0.80 $1.00 $1.00 52,000
2015-11-12 $0.99 $0.99 $0.75 $0.98 $0.98 70,200
2015-11-11 $1.00 $1.00 $0.96 $0.98 $0.98 42,300
2015-11-10 $0.97 $0.98 $0.93 $0.98 $0.98 20,600
2015-11-09 $1.00 $1.04 $0.95 $0.98 $0.98 103,400
2015-11-06 $0.99 $1.09 $0.94 $1.00 $1.00 100,200
2015-11-05 $1.01 $1.13 $0.90 $0.96 $0.96 122,100
2015-11-04 $1.41 $1.41 $0.95 $1.00 $1.00 271,400
2015-11-03 $1.55 $1.70 $1.35 $1.38 $1.38 117,300
2015-11-02 $1.01 $1.61 $1.01 $1.49 $1.49 132,900
2015-10-30 $1.17 $1.30 $1.01 $1.14 $1.14 119,600
2015-10-29 $1.25 $1.25 $1.11 $1.15 $1.15 24,100
2015-10-28 $1.34 $1.40 $1.16 $1.25 $1.25 146,800
2015-10-27 $1.90 $1.90 $1.25 $1.39 $1.39 76,700
2015-10-26 $1.17 $2.00 $1.17 $1.69 $1.69 23,800
2015-10-23 $1.29 $1.29 $1.18 $1.20 $1.20 22,600
2015-10-22 $1.26 $1.34 $1.17 $1.33 $1.33 19,300
2015-10-21 $1.48 $1.50 $1.26 $1.30 $1.30 19,800
2015-10-20 $1.48 $1.48 $1.41 $1.43 $1.43 3,200
2015-10-19 $1.70 $1.70 $1.25 $1.48 $1.48 25,700
2015-10-16 $1.84 $1.84 $1.66 $1.66 $1.66 10,200
2015-10-15 $1.81 $1.84 $1.75 $1.84 $1.84 2,400
2015-10-14 $1.82 $1.82 $1.69 $1.69 $1.69 3,200
2015-10-13 $1.95 $1.95 $1.81 $1.81 $1.81 9,300
2015-10-12 $1.92 $2.05 $1.91 $1.93 $1.93 3,300
2015-10-09 $2.00 $2.00 $1.90 $1.99 $1.99 3,500
2015-10-08 $2.02 $2.10 $1.91 $1.99 $1.99 7,900
2015-10-07 $2.10 $2.10 $2.02 $2.02 $2.02 1,500
2015-10-06 $2.12 $2.12 $1.90 $2.05 $2.05 3,300
2015-10-05 $2.13 $2.13 $2.01 $2.01 $2.01 3,700
2015-10-02 $2.12 $2.12 $2.05 $2.05 $2.05 2,500
2015-10-01 $2.23 $2.23 $2.12 $2.12 $2.12 2,300
2015-09-30 $2.20 $2.26 $2.08 $2.20 $2.20 10,200
2015-09-29 $2.05 $2.05 $2.00 $2.00 $2.00 4,300
2015-09-28 $2.03 $2.03 $2.00 $2.00 $2.00 5,500
2015-09-25 $1.93 $2.05 $1.88 $2.00 $2.00 15,800
2015-09-24 $1.92 $2.05 $1.89 $1.90 $1.90 9,700
2015-09-23 $2.20 $2.20 $1.94 $1.98 $1.98 14,100
2015-09-22 $2.30 $2.30 $2.20 $2.20 $2.20 3,900
2015-09-21 $2.40 $2.40 $2.25 $2.26 $2.26 7,400
2015-09-18 $2.36 $2.40 $2.21 $2.30 $2.30 8,400
2015-09-17 $2.13 $2.36 $2.13 $2.36 $2.36 11,100
2015-09-16 $2.30 $2.35 $2.10 $2.10 $2.10 13,500
2015-09-15 $2.40 $2.40 $2.30 $2.31 $2.31 3,200
2015-09-14 $2.35 $2.46 $2.20 $2.40 $2.40 2,100
2015-09-11 $2.36 $2.50 $2.31 $2.31 $2.31 5,600
2015-09-10 $2.40 $2.47 $2.35 $2.39 $2.39 4,200
2015-09-09 $2.41 $2.50 $2.36 $2.45 $2.45 4,100
2015-09-08 $2.37 $2.49 $2.37 $2.45 $2.45 1,300
2015-09-04 $2.40 $2.49 $2.19 $2.36 $2.36 5,900
2015-09-03 $2.43 $2.50 $2.35 $2.48 $2.48 15,100
2015-09-02 $2.40 $2.49 $2.34 $2.34 $2.34 44,100
2015-09-01 $2.22 $2.40 $2.22 $2.39 $2.39 16,100
2015-08-31 $1.95 $2.20 $1.80 $2.15 $2.15 5,500
2015-08-28 $2.00 $2.09 $1.91 $1.94 $1.94 11,100
2015-08-27 $2.00 $2.15 $1.70 $2.15 $2.15 17,300
2015-08-26 $3.15 $3.15 $1.80 $2.15 $2.15 124,000
2015-08-25 $3.40 $3.71 $3.25 $3.25 $3.25 225,200
2015-08-24 $3.15 $3.38 $3.03 $3.27 $3.27 149,200
2015-08-21 $2.07 $3.00 $2.01 $2.95 $2.95 113,600
2015-08-20 $1.70 $2.07 $1.70 $2.05 $2.05 31,200
2015-08-19 $1.55 $1.72 $1.30 $1.65 $1.65 29,600
2015-08-18 $1.10 $1.62 $1.08 $1.60 $1.60 28,100
2015-08-17 $1.15 $1.16 $1.04 $1.06 $1.06 16,400
2015-08-14 $1.18 $1.18 $1.07 $1.18 $1.18 11,700
2015-08-13 $1.41 $1.47 $1.01 $1.18 $1.18 45,200
2015-08-12 $1.75 $1.75 $1.45 $1.45 $1.45 15,600
2015-08-11 $1.88 $1.88 $1.75 $1.75 $1.75 3,500
2015-08-10 $1.96 $1.96 $1.75 $1.76 $1.76 10,000
2015-08-07 $1.95 $1.96 $1.80 $1.96 $1.96 8,000
2015-08-06 $1.96 $1.96 $1.95 $1.95 $1.95 4,100
2015-08-05 $1.96 $1.97 $1.96 $1.97 $1.97 900
2015-08-04 $1.90 $1.93 $1.90 $1.92 $1.92 2,900
2015-08-03 $1.92 $1.96 $1.90 $1.90 $1.90 4,300
2015-07-31 $1.95 $2.02 $1.86 $1.93 $1.93 3,400
2015-07-30 $2.08 $2.08 $1.95 $1.95 $1.95 25,700
2015-07-29 $2.00 $2.02 $2.00 $2.02 $2.02 10,100
2015-07-28 $2.00 $2.00 $1.80 $2.00 $2.00 4,300
2015-07-27 $2.05 $2.05 $1.95 $2.00 $2.00 13,000
2015-07-24 $2.04 $2.06 $2.01 $2.05 $2.05 15,900
2015-07-23 $2.11 $2.11 $2.03 $2.03 $2.03 7,700
2015-07-22 $2.03 $2.11 $2.00 $2.00 $2.00 49,300
2015-07-21 $2.10 $2.14 $2.01 $2.05 $2.05 13,300
2015-07-20 $2.22 $2.22 $1.90 $2.10 $2.10 47,300
2015-07-17 $2.22 $2.26 $2.21 $2.22 $2.22 9,400
2015-07-16 $2.22 $2.30 $2.22 $2.22 $2.22 37,800
2015-07-15 $2.65 $2.65 $2.20 $2.36 $2.36 27,100
2015-07-14 $2.85 $3.00 $2.60 $2.60 $2.60 23,100
2015-07-13 $3.00 $3.00 $2.65 $2.84 $2.84 12,000
2015-07-10 $2.85 $2.88 $2.50 $2.65 $2.65 2,200
2015-07-09 $2.37 $2.80 $2.37 $2.75 $2.75 12,300
2015-07-08 $2.35 $2.63 $2.25 $2.63 $2.63 13,700
2015-07-07 $2.22 $2.50 $2.22 $2.40 $2.40 10,600
2015-07-06 $2.25 $2.25 $2.20 $2.24 $2.24 3,100
2015-07-02 $2.25 $2.25 $2.10 $2.25 $2.25 10,200
2015-07-01 $2.20 $2.34 $2.20 $2.25 $2.25 5,300
2015-06-30 $2.52 $2.55 $2.12 $2.39 $2.39 33,900
2015-06-29 $2.54 $2.57 $2.52 $2.52 $2.52 6,400
2015-06-26 $2.54 $2.55 $2.54 $2.55 $2.55 1,700
2015-06-25 $2.50 $2.62 $2.50 $2.55 $2.55 7,300
2015-06-24 $2.60 $2.64 $2.57 $2.63 $2.63 7,700
2015-06-23 $2.60 $2.65 $2.59 $2.61 $2.61 11,500
2015-06-22 $2.60 $2.65 $2.59 $2.65 $2.65 1,900
2015-06-19 $2.64 $2.69 $2.62 $2.64 $2.64 1,100
2015-06-18 $2.60 $2.70 $2.54 $2.62 $2.62 1,700
2015-06-17 $2.64 $2.72 $2.60 $2.60 $2.60 6,300
2015-06-16 $2.65 $2.69 $2.55 $2.55 $2.55 10,000
2015-06-15 $2.69 $2.69 $2.65 $2.65 $2.65 600
2015-06-12 $2.71 $2.71 $2.62 $2.67 $2.67 3,200
2015-06-11 $2.70 $2.70 $2.60 $2.67 $2.67 2,300
2015-06-10 $2.72 $2.72 $2.55 $2.56 $2.56 5,700
2015-06-09 $2.70 $2.76 $2.55 $2.73 $2.73 15,200
2015-06-08 $2.85 $2.97 $2.85 $2.88 $2.88 6,100
2015-06-05 $2.89 $2.92 $2.88 $2.88 $2.88 10,300
2015-06-04 $3.01 $3.01 $2.90 $2.90 $2.90 10,600
2015-06-03 $2.80 $2.98 $2.80 $2.95 $2.95 9,100
2015-06-02 $2.57 $2.80 $2.52 $2.80 $2.80 18,700
2015-06-01 $2.52 $2.63 $2.52 $2.52 $2.52 8,500
2015-05-29 $2.74 $2.74 $2.52 $2.58 $2.58 6,200
2015-05-28 $2.80 $2.80 $2.69 $2.69 $2.69 2,300
2015-05-27 $2.73 $2.80 $2.73 $2.80 $2.80 5,500
2015-05-26 $2.85 $2.94 $2.64 $2.69 $2.69 6,200
2015-05-22 $2.97 $2.97 $2.85 $2.85 $2.85 16,200
2015-05-21 $2.95 $3.00 $2.90 $2.92 $2.92 10,700
2015-05-20 $2.97 $2.97 $2.85 $2.97 $2.97 4,600
2015-05-19 $2.85 $3.00 $2.85 $2.94 $2.94 23,800
2015-05-18 $3.00 $3.00 $2.50 $2.84 $2.84 21,800
2015-05-15 $2.85 $3.00 $2.85 $3.00 $3.00 4,800
2015-05-14 $2.98 $2.99 $2.80 $2.99 $2.99 5,800
2015-05-13 $3.00 $3.00 $2.90 $2.98 $2.98 4,400
2015-05-12 $2.89 $2.95 $2.85 $2.95 $2.95 2,400
2015-05-11 $2.89 $3.00 $2.89 $2.89 $2.89 12,800
2015-05-08 $2.99 $3.05 $2.85 $2.89 $2.89 8,000
2015-05-07 $3.01 $3.05 $2.57 $3.00 $3.00 28,600
2015-05-06 $3.50 $3.50 $2.78 $3.00 $3.00 36,700
2015-05-05 $3.49 $3.58 $3.45 $3.50 $3.50 4,300
2015-05-04 $3.70 $3.70 $3.45 $3.49 $3.49 31,600
2015-05-01 $3.67 $3.72 $3.50 $3.52 $3.52 10,300
2015-04-30 $3.77 $3.77 $3.60 $3.66 $3.66 7,500
2015-04-29 $3.68 $3.73 $3.68 $3.72 $3.72 6,300
2015-04-28 $3.72 $3.72 $3.65 $3.66 $3.66 6,400
2015-04-27 $3.72 $3.73 $3.64 $3.70 $3.70 14,700
2015-04-24 $3.70 $3.73 $3.68 $3.72 $3.72 14,400
2015-04-23 $3.61 $3.74 $3.61 $3.70 $3.70 15,300
2015-04-22 $3.68 $3.75 $3.60 $3.71 $3.71 47,600
2015-04-21 $3.89 $3.90 $3.68 $3.69 $3.69 24,900
2015-04-20 $3.65 $3.95 $3.50 $3.68 $3.68 66,500
2015-04-17 $4.20 $4.20 $3.52 $3.59 $3.59 62,000
2015-04-16 $4.51 $4.51 $3.89 $3.99 $3.99 37,100
2015-04-15 $4.40 $4.80 $4.35 $4.48 $4.48 21,400
2015-04-14 $5.01 $5.65 $4.12 $4.80 $4.80 43,600
2015-04-13 $4.18 $5.65 $4.12 $5.00 $5.00 54,200
2015-04-10 $3.80 $4.20 $3.80 $4.19 $4.19 22,800
2015-04-09 $3.81 $4.23 $3.81 $3.81 $3.81 33,600
2015-04-08 $3.98 $3.98 $3.75 $3.76 $3.76 5,300
2015-04-07 $3.98 $3.98 $3.85 $3.85 $3.85 8,900
2015-04-06 $3.99 $3.99 $3.89 $3.89 $3.89 11,700
2015-04-02 $3.94 $4.00 $3.90 $4.00 $4.00 18,800
2015-04-01 $3.70 $3.97 $3.60 $3.90 $3.90 9,800
2015-03-31 $3.70 $3.88 $3.44 $3.60 $3.60 51,300
2015-03-30 $3.83 $3.83 $3.65 $3.80 $3.80 24,000
2015-03-27 $4.50 $4.50 $3.16 $3.80 $3.80 41,200
2015-03-26 $4.55 $4.55 $4.30 $4.50 $4.50 8,300
2015-03-25 $4.79 $4.79 $4.51 $4.55 $4.55 19,300
2015-03-24 $4.80 $4.85 $4.78 $4.80 $4.80 29,500
2015-03-23 $5.15 $5.15 $4.80 $4.80 $4.80 13,700
2015-03-20 $5.05 $5.22 $5.00 $5.19 $5.19 21,400
2015-03-19 $5.10 $5.15 $4.99 $5.09 $5.09 26,100
2015-03-18 $5.30 $5.31 $5.16 $5.22 $5.22 10,000
2015-03-17 $5.56 $5.58 $5.30 $5.32 $5.32 8,500
2015-03-16 $5.75 $5.75 $5.55 $5.65 $5.65 4,400
2015-03-13 $5.75 $5.80 $5.58 $5.65 $5.65 22,600
2015-03-12 $5.70 $5.70 $5.60 $5.70 $5.70 11,600
2015-03-11 $5.55 $5.95 $5.55 $5.70 $5.70 13,000
2015-03-10 $5.90 $5.90 $5.90 $5.90 $5.90 0
2015-03-09 $5.93 $5.93 $5.85 $5.90 $5.90 9,500
2015-03-06 $6.02 $6.02 $5.73 $5.82 $5.82 9,100
2015-03-05 $6.10 $6.10 $6.01 $6.01 $6.01 5,300
2015-03-04 $6.37 $6.39 $6.05 $6.05 $6.05 2,600
2015-03-03 $6.43 $6.49 $6.00 $6.30 $6.30 23,500
2015-03-02 $6.00 $6.37 $6.00 $6.37 $6.37 5,400
2015-02-27 $5.84 $6.30 $5.78 $6.00 $6.00 18,700
2015-02-26 $5.41 $6.50 $5.28 $5.75 $5.75 66,600
2015-02-25 $5.31 $5.43 $5.31 $5.42 $5.42 4,000
2015-02-24 $5.84 $5.90 $5.26 $5.26 $5.26 28,900
2015-02-23 $6.03 $6.10 $5.25 $5.84 $5.84 37,700
2015-02-20 $6.11 $6.11 $6.00 $6.03 $6.03 12,800
2015-02-19 $6.18 $6.18 $6.10 $6.14 $6.14 4,800
2015-02-18 $6.30 $6.30 $6.18 $6.18 $6.18 4,800
2015-02-17 $6.48 $6.48 $6.27 $6.30 $6.30 13,100
2015-02-13 $6.27 $6.27 $6.06 $6.25 $6.25 13,100
2015-02-12 $6.40 $6.40 $6.14 $6.33 $6.33 5,000
2015-02-11 $6.50 $6.53 $6.40 $6.47 $6.47 6,300
2015-02-10 $6.50 $6.55 $6.50 $6.53 $6.53 5,000
2015-02-09 $6.15 $6.64 $6.15 $6.50 $6.50 19,100
2015-02-06 $6.80 $6.80 $6.01 $6.35 $6.35 26,500
2015-02-05 $6.78 $6.81 $6.75 $6.81 $6.81 7,200
2015-02-04 $7.60 $7.60 $6.50 $6.69 $6.69 20,100
2015-02-03 $8.08 $8.08 $7.51 $7.65 $7.65 10,800
2015-02-02 $8.10 $8.50 $8.00 $8.10 $8.10 6,000
2015-01-30 $8.25 $8.25 $8.15 $8.20 $8.20 4,300
2015-01-29 $8.50 $8.55 $8.40 $8.40 $8.40 6,100
2015-01-28 $8.70 $8.80 $8.50 $8.56 $8.56 10,000
2015-01-27 $8.50 $8.98 $8.50 $8.80 $8.80 25,100
2015-01-26 $8.38 $8.59 $8.25 $8.55 $8.55 14,400
2015-01-23 $8.20 $8.50 $8.20 $8.35 $8.35 6,200
2015-01-22 $8.49 $8.50 $8.20 $8.20 $8.20 5,800
2015-01-21 $8.40 $8.48 $8.20 $8.40 $8.40 16,400
2015-01-20 $8.18 $8.55 $8.15 $8.44 $8.44 17,300
2015-01-16 $7.80 $8.20 $7.80 $8.09 $8.09 10,600
2015-01-15 $7.39 $7.99 $7.38 $7.80 $7.80 9,400
2015-01-14 $7.30 $7.40 $7.19 $7.25 $7.25 5,400
2015-01-13 $7.40 $7.40 $7.10 $7.10 $7.10 6,600
2015-01-12 $7.30 $7.50 $7.25 $7.40 $7.40 8,000
2015-01-09 $7.50 $7.50 $7.20 $7.47 $7.47 13,300
2015-01-08 $7.10 $7.66 $7.10 $7.50 $7.50 11,000
2015-01-07 $7.60 $7.60 $6.75 $7.00 $7.00 14,100
2015-01-06 $8.00 $8.00 $7.50 $7.55 $7.55 15,400
2015-01-05 $9.24 $9.25 $7.50 $7.81 $7.81 41,100
2015-01-02 $7.45 $9.25 $7.45 $9.20 $9.20 74,600
2014-12-31 $4.60 $7.25 $4.60 $6.90 $6.90 35,800
2014-12-30 $4.40 $4.59 $4.40 $4.59 $4.59 21,700
2014-12-29 $5.00 $5.05 $4.51 $4.51 $4.51 10,600
2014-12-26 $4.90 $5.15 $4.79 $5.01 $5.01 9,700
2014-12-24 $5.00 $5.01 $4.90 $4.90 $4.90 4,300
2014-12-23 $5.15 $5.25 $4.42 $5.00 $5.00 8,300
2014-12-22 $5.38 $5.40 $5.15 $5.15 $5.15 6,900
2014-12-19 $5.44 $5.44 $5.35 $5.38 $5.38 4,600
2014-12-18 $5.62 $5.65 $5.45 $5.45 $5.45 7,300
2014-12-17 $5.81 $5.84 $5.62 $5.67 $5.67 9,900
2014-12-16 $6.60 $6.60 $5.90 $5.90 $5.90 10,000
2014-12-15 $6.50 $7.00 $6.50 $6.80 $6.80 7,900
2014-12-12 $7.12 $7.12 $5.69 $6.59 $6.59 29,100
2014-12-11 $7.57 $7.57 $7.25 $7.25 $7.25 16,400
2014-12-10 $7.65 $7.80 $7.53 $7.57 $7.57 7,300
2014-12-09 $8.00 $8.00 $7.75 $7.76 $7.76 600
2014-12-08 $7.99 $8.00 $7.77 $7.77 $7.77 1,800
2014-12-05 $7.89 $8.10 $7.75 $7.99 $7.99 7,100
2014-12-04 $7.95 $8.00 $7.90 $7.90 $7.90 12,600
2014-12-03 $8.00 $8.05 $7.98 $7.99 $7.99 4,500
2014-12-02 $8.00 $8.00 $7.90 $8.00 $8.00 6,200
2014-12-01 $7.91 $8.00 $7.80 $8.00 $8.00 3,500
2014-11-28 $7.80 $8.20 $7.80 $7.90 $7.90 5,900
2014-11-26 $7.80 $7.80 $7.79 $7.79 $7.79 1,800
2014-11-25 $7.75 $7.80 $7.75 $7.79 $7.79 4,700

Cannabis Sativa Inc (CBDS) News Headlines

Recent Cannabis Sativa Inc (CBDS) News
Time Published Title News Site