China Commercial Credit Inc (CCCR) Exchange: NASDAQ

  1. Profile
  2. China Commercial Credit Inc (CCCR)

Data as of Oct. 8, 2025

$1.20 ($0.04) 3.45%

China Commercial Credit Inc - Daily Information
Click for more stock information on China Commercial Credit Inc.
Daily Information Data
Date Oct. 8, 2025
Open $1.18
Previous Close $1.20
High $1.27
Low $1.15
Adjusted Open $1.18
Previous Adjusted Close $1.20
Adjusted High $1.27
Adjusted Low $1.15
Invest in China Commercial Credit Inc (CCCR)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for China Commercial Credit Inc (CCCR)
Date Open High Low Close Adj.Close Volume
2018-07-12 $1.18 $1.27 $1.15 $1.20 $1.20 492,799
2018-07-11 $1.18 $1.18 $1.15 $1.16 $1.16 35,823
2018-07-10 $1.18 $1.19 $1.15 $1.19 $1.19 55,269
2018-07-09 $1.21 $1.23 $1.15 $1.15 $1.15 200,495
2018-07-06 $1.30 $1.39 $1.16 $1.19 $1.19 574,902
2018-07-05 $1.12 $1.68 $1.12 $1.20 $1.20 2,559,584
2018-07-03 $1.15 $1.15 $1.12 $1.12 $1.12 21,907
2018-07-02 $1.15 $1.15 $1.12 $1.13 $1.13 26,710
2018-06-29 $1.13 $1.20 $1.12 $1.12 $1.12 62,383
2018-06-28 $1.21 $1.21 $1.10 $1.14 $1.14 93,128
2018-06-27 $1.22 $1.39 $1.20 $1.22 $1.22 534,545
2018-06-26 $1.07 $1.30 $1.07 $1.20 $1.20 356,507
2018-06-25 $1.04 $1.11 $1.04 $1.07 $1.07 46,289
2018-06-22 $1.11 $1.28 $1.11 $1.12 $1.12 420,887
2018-06-21 $1.09 $1.12 $1.09 $1.11 $1.11 14,604
2018-06-20 $1.09 $1.11 $1.09 $1.10 $1.10 11,436
2018-06-19 $1.11 $1.12 $1.09 $1.10 $1.10 36,527
2018-06-18 $1.13 $1.13 $1.10 $1.12 $1.12 35,465
2018-06-15 $1.13 $1.15 $1.11 $1.12 $1.12 16,411
2018-06-14 $1.15 $1.15 $1.11 $1.12 $1.12 11,928
2018-06-13 $1.11 $1.14 $1.11 $1.11 $1.11 12,016
2018-06-12 $1.14 $1.16 $1.13 $1.14 $1.14 6,982
2018-06-11 $1.16 $1.16 $1.14 $1.15 $1.15 5,508
2018-06-08 $1.13 $1.15 $1.11 $1.15 $1.15 21,106
2018-06-07 $1.15 $1.15 $1.12 $1.13 $1.13 16,883
2018-06-06 $1.15 $1.16 $1.13 $1.13 $1.13 98,439
2018-06-05 $1.18 $1.21 $1.14 $1.17 $1.17 79,120
2018-06-04 $1.25 $1.25 $1.18 $1.19 $1.19 44,373
2018-06-01 $1.29 $1.29 $1.24 $1.25 $1.25 37,425
2018-05-31 $1.30 $1.30 $1.22 $1.23 $1.23 79,277
2018-05-30 $1.25 $1.28 $1.20 $1.27 $1.27 27,048
2018-05-29 $1.34 $1.38 $1.24 $1.25 $1.25 91,586
2018-05-25 $1.17 $1.40 $1.15 $1.33 $1.33 771,409
2018-05-24 $1.19 $1.21 $1.17 $1.17 $1.17 32,534
2018-05-23 $1.23 $1.23 $1.17 $1.18 $1.18 47,477
2018-05-22 $1.12 $1.25 $1.12 $1.23 $1.23 228,721
2018-05-21 $1.15 $1.15 $1.12 $1.12 $1.12 48,773
2018-05-18 $1.15 $1.15 $1.10 $1.13 $1.13 16,855
2018-05-17 $1.12 $1.15 $1.11 $1.15 $1.15 20,693
2018-05-16 $1.16 $1.16 $1.11 $1.11 $1.11 152,370
2018-05-15 $1.18 $1.18 $1.13 $1.17 $1.17 90,258
2018-05-14 $1.14 $1.18 $1.14 $1.17 $1.17 22,956
2018-05-11 $1.15 $1.16 $1.13 $1.16 $1.16 39,297
2018-05-10 $1.14 $1.18 $1.14 $1.14 $1.14 87,011
2018-05-09 $1.14 $1.14 $1.13 $1.14 $1.14 21,784
2018-05-08 $1.14 $1.16 $1.13 $1.14 $1.14 40,465
2018-05-07 $1.13 $1.16 $1.11 $1.13 $1.13 42,351
2018-05-04 $1.17 $1.21 $1.12 $1.15 $1.15 160,273
2018-05-03 $1.14 $1.15 $1.08 $1.12 $1.12 81,129
2018-05-02 $1.11 $1.24 $1.09 $1.11 $1.11 444,188
2018-05-01 $1.10 $1.12 $1.08 $1.08 $1.08 12,714
2018-04-30 $1.11 $1.13 $1.11 $1.12 $1.12 9,930
2018-04-27 $1.12 $1.12 $1.10 $1.11 $1.11 22,655
2018-04-26 $1.16 $1.16 $1.06 $1.13 $1.13 28,881
2018-04-25 $1.12 $1.14 $1.11 $1.11 $1.11 6,880
2018-04-24 $1.15 $1.23 $1.09 $1.11 $1.11 81,981
2018-04-23 $1.16 $1.17 $1.14 $1.17 $1.17 19,379
2018-04-20 $1.15 $1.20 $1.15 $1.16 $1.16 18,511
2018-04-19 $1.20 $1.25 $1.17 $1.19 $1.19 83,167
2018-04-18 $1.17 $1.22 $1.16 $1.18 $1.18 22,674
2018-04-17 $1.17 $1.20 $1.15 $1.18 $1.18 40,350
2018-04-16 $1.18 $1.18 $1.14 $1.14 $1.14 12,775
2018-04-13 $1.18 $1.19 $1.13 $1.17 $1.17 26,878
2018-04-12 $1.24 $1.25 $1.16 $1.17 $1.17 49,032
2018-04-11 $1.24 $1.24 $1.16 $1.19 $1.19 30,839
2018-04-10 $1.15 $1.24 $1.10 $1.18 $1.18 90,230
2018-04-09 $1.13 $1.15 $1.05 $1.14 $1.14 35,644
2018-04-06 $1.15 $1.15 $1.13 $1.13 $1.13 19,662
2018-04-05 $1.25 $1.26 $1.12 $1.13 $1.13 56,345
2018-04-04 $1.08 $1.26 $1.08 $1.20 $1.20 284,243
2018-04-03 $1.01 $1.25 $1.01 $1.07 $1.07 74,089
2018-04-02 $1.06 $1.08 $0.97 $1.01 $1.01 225,011
2018-03-29 $1.15 $1.18 $1.03 $1.10 $1.10 102,930
2018-03-28 $1.20 $1.23 $1.17 $1.17 $1.17 69,563
2018-03-27 $1.23 $1.25 $1.20 $1.21 $1.21 39,465
2018-03-26 $1.25 $1.25 $1.18 $1.20 $1.20 70,201
2018-03-23 $1.33 $1.33 $1.12 $1.23 $1.23 92,933
2018-03-22 $1.29 $1.33 $1.28 $1.28 $1.28 60,885
2018-03-21 $1.30 $1.33 $1.29 $1.30 $1.30 67,520
2018-03-20 $1.32 $1.37 $1.28 $1.28 $1.28 97,587
2018-03-19 $1.37 $1.37 $1.30 $1.34 $1.34 22,624
2018-03-16 $1.33 $1.37 $1.32 $1.34 $1.34 56,495
2018-03-15 $1.32 $1.39 $1.32 $1.35 $1.35 145,548
2018-03-14 $1.35 $1.36 $1.31 $1.32 $1.32 29,888
2018-03-13 $1.30 $1.43 $1.28 $1.32 $1.32 343,444
2018-03-12 $1.30 $1.34 $1.30 $1.33 $1.33 37,120
2018-03-09 $1.32 $1.34 $1.30 $1.31 $1.31 37,220
2018-03-08 $1.38 $1.38 $1.28 $1.31 $1.31 79,033
2018-03-07 $1.34 $1.40 $1.34 $1.36 $1.36 41,133
2018-03-06 $1.31 $1.43 $1.31 $1.34 $1.34 174,072
2018-03-05 $1.29 $1.31 $1.27 $1.31 $1.31 79,231
2018-03-02 $1.27 $1.29 $1.27 $1.28 $1.28 45,716
2018-03-01 $1.36 $1.36 $1.28 $1.28 $1.28 101,411
2018-02-28 $1.33 $1.36 $1.30 $1.30 $1.30 60,899
2018-02-27 $1.35 $1.36 $1.31 $1.31 $1.31 75,337
2018-02-26 $1.38 $1.40 $1.35 $1.35 $1.35 65,428
2018-02-23 $1.35 $1.43 $1.33 $1.35 $1.35 150,297
2018-02-22 $1.35 $1.50 $1.35 $1.35 $1.35 86,425
2018-02-21 $1.35 $1.40 $1.34 $1.35 $1.35 57,420
2018-02-20 $1.40 $1.47 $1.35 $1.35 $1.35 122,729
2018-02-16 $1.45 $1.50 $1.39 $1.39 $1.39 138,542
2018-02-15 $1.45 $1.52 $1.43 $1.47 $1.47 101,477
2018-02-14 $1.37 $1.45 $1.35 $1.42 $1.42 182,184
2018-02-13 $1.48 $1.52 $1.39 $1.40 $1.40 264,373
2018-02-12 $1.38 $1.49 $1.38 $1.40 $1.40 152,290
2018-02-09 $1.46 $1.53 $1.38 $1.38 $1.38 157,291
2018-02-08 $1.54 $1.59 $1.44 $1.45 $1.45 164,818
2018-02-07 $1.41 $1.60 $1.41 $1.55 $1.55 152,067
2018-02-06 $1.40 $1.49 $1.35 $1.39 $1.39 200,636
2018-02-05 $1.50 $1.63 $1.44 $1.44 $1.44 142,806
2018-02-02 $1.70 $1.70 $1.50 $1.58 $1.58 207,314
2018-02-01 $1.67 $1.77 $1.65 $1.66 $1.66 210,112
2018-01-31 $1.71 $1.77 $1.67 $1.67 $1.67 186,358
2018-01-30 $1.67 $1.70 $1.64 $1.69 $1.69 51,826
2018-01-29 $1.70 $1.77 $1.67 $1.68 $1.68 148,645
2018-01-26 $1.75 $1.79 $1.67 $1.70 $1.70 194,132
2018-01-25 $1.65 $1.76 $1.65 $1.68 $1.68 312,214
2018-01-24 $1.61 $1.68 $1.61 $1.64 $1.64 229,865
2018-01-23 $1.61 $1.65 $1.58 $1.61 $1.61 92,872
2018-01-22 $1.64 $1.69 $1.61 $1.64 $1.64 113,145
2018-01-19 $1.68 $1.71 $1.65 $1.68 $1.68 142,483
2018-01-18 $1.69 $1.76 $1.67 $1.68 $1.68 147,470
2018-01-17 $1.63 $1.84 $1.62 $1.65 $1.65 241,770
2018-01-16 $1.75 $1.75 $1.62 $1.63 $1.63 223,769
2018-01-12 $1.88 $1.90 $1.65 $1.73 $1.73 360,617
2018-01-11 $1.91 $1.94 $1.81 $1.85 $1.85 660,103
2018-01-10 $1.92 $2.05 $1.87 $1.89 $1.89 761,726
2018-01-09 $2.10 $2.15 $1.85 $1.88 $1.88 1,756,327
2018-01-08 $1.66 $2.15 $1.66 $1.99 $1.99 3,800,040
2018-01-05 $1.85 $2.20 $1.70 $1.75 $1.75 4,039,542
2018-01-04 $1.47 $1.87 $1.45 $1.77 $1.77 6,403,521
2018-01-03 $1.34 $1.55 $1.33 $1.44 $1.44 657,338
2018-01-02 $1.19 $1.47 $1.19 $1.38 $1.38 992,916
2017-12-29 $1.50 $1.56 $1.36 $1.38 $1.38 712,114
2017-12-28 $1.76 $1.83 $1.55 $1.59 $1.59 854,078
2017-12-27 $1.52 $1.85 $1.45 $1.76 $1.76 1,885,109
2017-12-26 $1.31 $1.55 $1.19 $1.51 $1.51 927,513
2017-12-22 $1.48 $1.48 $1.15 $1.34 $1.34 1,443,679
2017-12-21 $1.68 $1.74 $1.40 $1.45 $1.45 754,715
2017-12-20 $2.44 $2.57 $1.57 $1.70 $1.70 2,257,062
2017-12-19 $3.02 $3.03 $2.38 $2.57 $2.57 463,659
2017-12-18 $3.05 $3.17 $3.00 $3.05 $3.05 94,812
2017-12-15 $3.30 $3.30 $2.93 $3.05 $3.05 340,978
2017-12-14 $3.33 $3.33 $3.30 $3.31 $3.31 53,695
2017-12-13 $3.30 $3.33 $3.29 $3.29 $3.29 49,012
2017-12-12 $3.20 $3.33 $3.20 $3.27 $3.27 52,813
2017-12-11 $3.21 $3.33 $3.18 $3.23 $3.23 41,921
2017-12-08 $3.25 $3.40 $3.21 $3.21 $3.21 76,567
2017-12-07 $3.00 $3.24 $3.00 $3.19 $3.19 86,745
2017-12-06 $3.10 $3.10 $2.96 $3.04 $3.04 28,498
2017-12-05 $3.00 $3.20 $2.97 $3.05 $3.05 49,525
2017-12-04 $3.04 $3.13 $2.88 $2.97 $2.97 133,676
2017-12-01 $3.05 $3.21 $2.88 $3.04 $3.04 76,398
2017-11-30 $3.05 $3.22 $3.03 $3.10 $3.10 42,047
2017-11-29 $3.04 $3.09 $2.97 $3.05 $3.05 57,778
2017-11-28 $3.08 $3.26 $3.06 $3.06 $3.06 49,784
2017-11-27 $3.14 $3.15 $3.03 $3.10 $3.10 65,295
2017-11-24 $3.25 $3.27 $3.14 $3.14 $3.14 39,639
2017-11-22 $3.24 $3.49 $3.20 $3.24 $3.24 186,233
2017-11-21 $3.44 $3.56 $3.22 $3.27 $3.27 201,086
2017-11-20 $3.47 $3.65 $3.40 $3.58 $3.58 95,873
2017-11-17 $3.33 $3.52 $3.32 $3.45 $3.45 155,005
2017-11-16 $3.26 $3.39 $3.26 $3.32 $3.32 66,502
2017-11-15 $3.17 $3.50 $3.06 $3.23 $3.23 293,607
2017-11-14 $3.14 $3.43 $3.01 $3.12 $3.12 478,626
2017-11-13 $3.13 $3.13 $3.05 $3.12 $3.12 23,926
2017-11-10 $3.10 $3.19 $3.05 $3.14 $3.14 56,468
2017-11-09 $3.16 $3.18 $2.99 $3.09 $3.09 75,810
2017-11-08 $3.27 $3.29 $3.11 $3.16 $3.16 133,404
2017-11-07 $3.10 $3.29 $3.09 $3.22 $3.22 141,866
2017-11-06 $3.01 $3.18 $2.96 $3.09 $3.09 43,857
2017-11-03 $3.00 $3.06 $2.91 $3.00 $3.00 77,208
2017-11-02 $3.02 $3.03 $2.87 $3.03 $3.03 121,420
2017-11-01 $2.87 $3.12 $2.84 $3.00 $3.00 90,819
2017-10-31 $3.03 $3.09 $2.80 $2.98 $2.98 228,426
2017-10-30 $3.13 $3.22 $3.05 $3.05 $3.05 105,531
2017-10-27 $3.18 $3.37 $3.15 $3.16 $3.16 68,468
2017-10-26 $3.20 $3.44 $3.12 $3.20 $3.20 132,393
2017-10-25 $3.69 $3.70 $3.24 $3.24 $3.24 307,527
2017-10-24 $3.70 $3.83 $3.60 $3.65 $3.65 163,820
2017-10-23 $3.50 $3.87 $3.41 $3.65 $3.65 757,503
2017-10-20 $3.43 $3.60 $3.40 $3.48 $3.48 317,040
2017-10-19 $3.47 $3.48 $3.25 $3.38 $3.38 182,084
2017-10-18 $3.50 $3.65 $3.23 $3.47 $3.47 244,205
2017-10-17 $3.17 $3.74 $3.14 $3.25 $3.25 699,719
2017-10-16 $3.26 $3.26 $3.11 $3.20 $3.20 131,274
2017-10-13 $3.37 $3.37 $3.16 $3.27 $3.27 172,063
2017-10-12 $2.91 $4.00 $2.88 $3.37 $3.37 2,319,938
2017-10-11 $2.85 $2.96 $2.79 $2.90 $2.90 17,685
2017-10-10 $2.90 $2.91 $2.79 $2.90 $2.90 24,167
2017-10-09 $2.82 $2.96 $2.80 $2.86 $2.86 132,703
2017-10-06 $2.83 $2.88 $2.73 $2.77 $2.77 103,809
2017-10-05 $2.87 $2.87 $2.75 $2.78 $2.78 5,122
2017-10-04 $2.79 $2.84 $2.76 $2.79 $2.79 8,279
2017-10-03 $2.79 $2.85 $2.74 $2.75 $2.75 15,207
2017-10-02 $2.84 $2.84 $2.74 $2.78 $2.78 29,130
2017-09-29 $2.95 $2.97 $2.87 $2.87 $2.87 37,101
2017-09-28 $2.94 $2.99 $2.91 $2.91 $2.91 39,680
2017-09-27 $2.73 $2.93 $2.73 $2.90 $2.90 89,634
2017-09-26 $2.71 $2.73 $2.71 $2.73 $2.73 13,193
2017-09-25 $2.67 $2.74 $2.67 $2.71 $2.71 43,035
2017-09-22 $2.67 $2.70 $2.67 $2.70 $2.70 8,649
2017-09-21 $2.71 $2.71 $2.67 $2.67 $2.67 14,744
2017-09-20 $2.64 $2.69 $2.64 $2.67 $2.67 13,177
2017-09-19 $2.60 $2.70 $2.60 $2.66 $2.66 17,279
2017-09-18 $2.67 $2.72 $2.61 $2.61 $2.61 31,400
2017-09-15 $2.59 $2.74 $2.58 $2.69 $2.69 30,714
2017-09-14 $2.57 $2.60 $2.56 $2.59 $2.59 25,022
2017-09-13 $2.48 $2.60 $2.48 $2.55 $2.55 19,392
2017-09-12 $2.52 $2.55 $2.49 $2.51 $2.51 30,061
2017-09-11 $2.48 $2.60 $2.44 $2.57 $2.57 34,056
2017-09-08 $2.42 $2.49 $2.42 $2.48 $2.48 22,844
2017-09-07 $2.55 $2.56 $2.41 $2.45 $2.45 26,705
2017-09-06 $2.57 $2.62 $2.43 $2.51 $2.51 41,407
2017-09-05 $2.55 $2.62 $2.55 $2.58 $2.58 16,067
2017-09-01 $2.75 $2.75 $2.53 $2.53 $2.53 38,084
2017-08-31 $2.61 $2.70 $2.57 $2.64 $2.64 68,955
2017-08-30 $2.51 $2.60 $2.51 $2.57 $2.57 9,190
2017-08-29 $2.58 $2.75 $2.50 $2.51 $2.51 72,528
2017-08-28 $2.73 $2.73 $2.60 $2.60 $2.60 22,607
2017-08-25 $2.70 $2.79 $2.66 $2.68 $2.68 50,158
2017-08-24 $2.73 $2.79 $2.67 $2.67 $2.67 25,459
2017-08-23 $2.73 $2.84 $2.73 $2.73 $2.73 35,027
2017-08-22 $2.80 $2.83 $2.74 $2.82 $2.82 17,720
2017-08-21 $2.75 $2.86 $2.72 $2.84 $2.84 26,514
2017-08-18 $2.75 $2.94 $2.75 $2.77 $2.77 32,162
2017-08-17 $2.98 $2.98 $2.71 $2.74 $2.74 82,845
2017-08-16 $2.97 $2.97 $2.85 $2.87 $2.87 29,547
2017-08-15 $2.98 $3.00 $2.92 $2.94 $2.94 132,991
2017-08-14 $2.84 $2.97 $2.79 $2.91 $2.91 37,339
2017-08-11 $2.90 $3.00 $2.79 $2.81 $2.81 149,280
2017-08-10 $2.92 $2.92 $2.72 $2.72 $2.72 51,293
2017-08-09 $2.87 $3.10 $2.87 $2.88 $2.88 40,857
2017-08-08 $2.88 $3.00 $2.88 $2.91 $2.91 48,344
2017-08-07 $2.91 $2.96 $2.86 $2.93 $2.93 55,486
2017-08-04 $2.73 $2.99 $2.72 $2.92 $2.92 110,424
2017-08-03 $2.95 $3.07 $2.72 $2.72 $2.72 166,870
2017-08-02 $2.76 $2.95 $2.69 $2.92 $2.92 185,892
2017-08-01 $2.51 $2.70 $2.51 $2.69 $2.69 52,926
2017-07-31 $2.65 $2.65 $2.51 $2.51 $2.51 38,618
2017-07-28 $2.65 $2.67 $2.61 $2.63 $2.63 34,608
2017-07-27 $2.80 $2.80 $2.57 $2.68 $2.68 59,838
2017-07-26 $2.79 $2.79 $2.71 $2.77 $2.77 51,038
2017-07-25 $2.65 $2.75 $2.64 $2.73 $2.73 56,686
2017-07-24 $2.77 $2.77 $2.55 $2.65 $2.65 72,648
2017-07-21 $2.74 $2.79 $2.65 $2.73 $2.73 58,529
2017-07-20 $2.88 $2.88 $2.67 $2.76 $2.76 110,196
2017-07-19 $2.88 $2.88 $2.67 $2.71 $2.71 189,901
2017-07-18 $3.00 $3.00 $2.76 $2.83 $2.83 197,354
2017-07-17 $2.93 $3.09 $2.90 $2.92 $2.92 81,590
2017-07-14 $2.95 $2.95 $2.82 $2.90 $2.90 168,571
2017-07-13 $3.29 $3.30 $2.83 $3.00 $3.00 366,182
2017-07-12 $3.13 $3.18 $3.08 $3.10 $3.10 95,201
2017-07-11 $3.10 $3.16 $2.98 $3.11 $3.11 81,346
2017-07-10 $2.99 $3.15 $2.75 $3.15 $3.15 65,985
2017-07-07 $2.91 $3.05 $2.70 $3.00 $3.00 280,446
2017-07-06 $3.11 $3.17 $2.70 $2.81 $2.81 196,219
2017-07-05 $3.27 $3.29 $3.10 $3.11 $3.11 225,375
2017-07-03 $3.20 $3.36 $3.19 $3.28 $3.28 94,951
2017-06-30 $3.33 $3.39 $3.20 $3.20 $3.20 185,391
2017-06-29 $3.25 $3.35 $3.22 $3.30 $3.30 122,237
2017-06-28 $3.18 $3.34 $3.18 $3.23 $3.23 76,871
2017-06-27 $3.25 $3.42 $3.16 $3.22 $3.22 453,093
2017-06-26 $3.23 $3.30 $3.18 $3.22 $3.22 380,358
2017-06-23 $3.22 $3.22 $3.12 $3.18 $3.18 84,708
2017-06-22 $3.12 $3.18 $3.08 $3.16 $3.16 71,676
2017-06-21 $3.29 $3.29 $3.00 $3.10 $3.10 298,778
2017-06-20 $3.30 $3.30 $3.21 $3.25 $3.25 308,319
2017-06-19 $3.10 $3.31 $3.06 $3.26 $3.26 365,755
2017-06-16 $3.00 $3.20 $3.00 $3.10 $3.10 239,051
2017-06-15 $2.99 $3.35 $2.99 $3.02 $3.02 1,046,423
2017-06-14 $2.85 $3.41 $2.74 $3.12 $3.12 5,175,903
2017-06-13 $2.62 $2.95 $2.46 $2.74 $2.74 580,169
2017-06-12 $2.70 $2.70 $2.58 $2.64 $2.64 63,701
2017-06-09 $2.64 $2.70 $2.58 $2.70 $2.70 195,360
2017-06-08 $2.86 $2.86 $2.53 $2.70 $2.70 722,397
2017-06-07 $2.29 $2.65 $2.23 $2.65 $2.65 1,063,354
2017-06-06 $2.35 $2.37 $2.22 $2.32 $2.32 177,030
2017-06-05 $2.39 $2.39 $2.32 $2.37 $2.37 128,986
2017-06-02 $2.40 $2.50 $2.37 $2.39 $2.39 116,835
2017-06-01 $2.37 $2.49 $2.35 $2.43 $2.43 118,205
2017-05-31 $2.53 $2.56 $2.37 $2.39 $2.39 153,616
2017-05-30 $2.36 $2.50 $2.36 $2.50 $2.50 285,837
2017-05-26 $2.38 $2.59 $2.27 $2.36 $2.36 417,588
2017-05-25 $2.31 $2.55 $2.25 $2.42 $2.42 486,604
2017-05-24 $2.35 $2.36 $2.25 $2.30 $2.30 150,739
2017-05-23 $2.39 $2.54 $2.22 $2.37 $2.37 714,124
2017-05-22 $2.77 $2.77 $2.31 $2.35 $2.35 1,195,342
2017-05-19 $2.65 $2.99 $2.55 $2.83 $2.83 3,172,868
2017-05-18 $2.20 $2.60 $2.20 $2.54 $2.54 1,139,258
2017-05-17 $2.08 $2.84 $2.05 $2.19 $2.19 3,123,199
2017-05-16 $2.00 $2.06 $1.93 $2.00 $2.00 239,772
2017-05-15 $2.08 $2.08 $1.90 $1.93 $1.93 187,807
2017-05-12 $2.06 $2.07 $1.98 $2.03 $2.03 101,600
2017-05-11 $2.09 $2.09 $1.95 $2.06 $2.06 206,000
2017-05-10 $2.27 $2.27 $1.98 $2.08 $2.08 442,500
2017-05-09 $2.39 $2.49 $2.15 $2.27 $2.27 588,900
2017-05-08 $2.24 $2.60 $2.24 $2.36 $2.36 1,087,100
2017-05-05 $2.18 $2.42 $2.12 $2.30 $2.30 361,000
2017-05-04 $2.58 $2.61 $2.17 $2.25 $2.25 691,400
2017-05-03 $2.85 $2.95 $2.44 $2.69 $2.69 1,448,200
2017-05-02 $2.50 $3.08 $2.37 $2.75 $2.75 4,750,700
2017-05-01 $2.12 $2.70 $2.12 $2.51 $2.51 6,129,600
2017-04-28 $1.95 $2.40 $1.95 $2.09 $2.09 2,446,600
2017-04-27 $1.62 $2.45 $1.57 $1.91 $1.91 2,825,500
2017-04-26 $1.70 $1.99 $1.58 $1.65 $1.65 934,500
2017-04-25 $1.42 $2.23 $1.38 $1.82 $1.82 5,226,200
2017-04-24 $1.44 $1.44 $1.34 $1.41 $1.41 49,500
2017-04-21 $1.41 $1.45 $1.32 $1.39 $1.39 61,000
2017-04-20 $1.40 $1.49 $1.40 $1.44 $1.44 62,000
2017-04-19 $1.46 $1.54 $1.38 $1.40 $1.40 76,000
2017-04-18 $1.46 $1.60 $1.41 $1.47 $1.47 173,900
2017-04-17 $1.44 $1.55 $1.36 $1.49 $1.49 105,200
2017-04-13 $1.45 $1.65 $1.31 $1.45 $1.45 602,700
2017-04-12 $1.54 $1.56 $1.42 $1.46 $1.46 199,500
2017-04-11 $2.00 $2.00 $1.45 $1.56 $1.56 463,800
2017-04-10 $2.02 $2.23 $1.71 $1.92 $1.92 1,421,900
2017-04-07 $1.02 $2.75 $1.02 $2.36 $2.36 7,259,400
2017-04-06 $1.00 $1.04 $1.00 $1.02 $1.02 7,100
2017-04-05 $1.03 $1.03 $1.00 $1.00 $1.00 7,000
2017-04-04 $1.07 $1.07 $1.00 $1.01 $1.01 7,500
2017-04-03 $1.05 $1.05 $1.00 $1.03 $1.03 12,500
2017-03-31 $1.05 $1.05 $1.00 $1.04 $1.04 43,500
2017-03-30 $1.03 $1.05 $1.00 $1.00 $1.00 11,200
2017-03-29 $1.08 $1.08 $0.99 $1.03 $1.03 32,400
2017-03-28 $1.01 $1.09 $0.93 $1.01 $1.01 52,000
2017-03-27 $1.02 $1.02 $1.00 $1.01 $1.01 11,400
2017-03-24 $1.04 $1.05 $1.01 $1.02 $1.02 10,300
2017-03-23 $1.02 $1.07 $1.01 $1.07 $1.07 20,200
2017-03-22 $1.05 $1.07 $1.05 $1.05 $1.05 2,200
2017-03-21 $1.05 $1.14 $1.05 $1.05 $1.05 26,600
2017-03-20 $1.05 $1.10 $1.02 $1.06 $1.06 23,900
2017-03-17 $1.02 $1.07 $1.00 $1.05 $1.05 13,300
2017-03-16 $1.05 $1.09 $1.02 $1.04 $1.04 22,300
2017-03-15 $1.02 $1.08 $1.01 $1.08 $1.08 19,000
2017-03-14 $1.04 $1.04 $1.01 $1.03 $1.03 11,900
2017-03-13 $1.10 $1.10 $1.02 $1.03 $1.03 2,500
2017-03-10 $1.09 $1.09 $1.00 $1.05 $1.05 18,100
2017-03-09 $1.06 $1.06 $1.00 $1.04 $1.04 20,000
2017-03-08 $1.02 $1.06 $0.98 $1.06 $1.06 24,300
2017-03-07 $1.00 $1.10 $0.89 $1.02 $1.02 91,000
2017-03-06 $1.04 $1.04 $0.98 $0.99 $0.99 82,000
2017-03-03 $1.04 $1.04 $1.01 $1.02 $1.02 13,700
2017-03-02 $1.03 $1.06 $1.03 $1.04 $1.04 3,100
2017-03-01 $1.03 $1.03 $1.03 $1.03 $1.03 5,800
2017-02-28 $1.08 $1.08 $1.05 $1.05 $1.05 8,600
2017-02-27 $1.08 $1.08 $1.04 $1.04 $1.04 15,700
2017-02-24 $1.04 $1.09 $1.04 $1.07 $1.07 18,700
2017-02-23 $1.07 $1.07 $1.02 $1.03 $1.03 33,600
2017-02-22 $1.09 $1.14 $1.06 $1.07 $1.07 21,900
2017-02-21 $1.13 $1.16 $1.09 $1.10 $1.10 22,600
2017-02-17 $1.14 $1.17 $1.13 $1.13 $1.13 14,400
2017-02-16 $1.15 $1.24 $1.12 $1.17 $1.17 30,300
2017-02-15 $1.22 $1.22 $1.14 $1.16 $1.16 22,300
2017-02-14 $1.16 $1.22 $1.12 $1.18 $1.18 19,700
2017-02-13 $1.18 $1.18 $1.10 $1.15 $1.15 21,200
2017-02-10 $1.19 $1.19 $1.13 $1.18 $1.18 8,400
2017-02-09 $1.13 $1.17 $1.13 $1.13 $1.13 10,200
2017-02-08 $1.16 $1.19 $1.12 $1.12 $1.12 12,400
2017-02-07 $1.18 $1.19 $1.11 $1.14 $1.14 31,800
2017-02-06 $1.19 $1.25 $1.15 $1.17 $1.17 49,100
2017-02-03 $1.12 $1.22 $1.12 $1.18 $1.18 67,000
2017-02-02 $1.11 $1.37 $1.11 $1.12 $1.12 322,100
2017-02-01 $1.12 $1.15 $1.11 $1.13 $1.13 6,500
2017-01-31 $1.15 $1.18 $1.10 $1.14 $1.14 15,200
2017-01-30 $1.18 $1.19 $1.07 $1.15 $1.15 12,800
2017-01-27 $1.20 $1.20 $1.15 $1.17 $1.17 9,900
2017-01-26 $1.17 $1.22 $1.15 $1.19 $1.19 14,800
2017-01-25 $1.18 $1.24 $1.15 $1.20 $1.20 6,900
2017-01-24 $1.21 $1.26 $1.17 $1.21 $1.21 6,500
2017-01-23 $1.23 $1.30 $1.17 $1.24 $1.24 22,900
2017-01-20 $1.27 $1.30 $1.20 $1.26 $1.26 32,100
2017-01-19 $1.30 $1.33 $1.27 $1.27 $1.27 21,700
2017-01-18 $1.37 $1.37 $1.20 $1.30 $1.30 10,300
2017-01-17 $1.29 $1.39 $1.27 $1.32 $1.32 3,800
2017-01-13 $1.30 $1.32 $1.23 $1.28 $1.28 18,500
2017-01-12 $1.52 $1.58 $1.21 $1.27 $1.27 178,200
2017-01-11 $1.19 $1.49 $1.18 $1.43 $1.43 125,100
2017-01-10 $1.13 $1.27 $1.13 $1.18 $1.18 45,300
2017-01-09 $1.20 $1.20 $1.10 $1.13 $1.13 10,900
2017-01-06 $1.21 $1.24 $1.15 $1.16 $1.16 13,100
2017-01-05 $1.24 $1.25 $1.14 $1.20 $1.20 16,700
2017-01-04 $1.18 $1.27 $1.13 $1.23 $1.23 45,900
2017-01-03 $1.09 $1.16 $1.09 $1.11 $1.11 9,900
2016-12-30 $1.06 $1.20 $1.06 $1.10 $1.10 35,900
2016-12-29 $1.19 $1.23 $1.12 $1.14 $1.14 32,600
2016-12-28 $1.10 $1.23 $1.04 $1.19 $1.19 150,400
2016-12-27 $1.10 $1.24 $1.01 $1.14 $1.14 21,100
2016-12-23 $1.20 $1.20 $1.11 $1.11 $1.11 23,900
2016-12-22 $1.22 $1.30 $1.18 $1.18 $1.18 71,600
2016-12-21 $1.25 $1.31 $1.19 $1.22 $1.22 30,600
2016-12-20 $1.30 $1.30 $1.25 $1.26 $1.26 11,700
2016-12-19 $1.36 $1.42 $1.30 $1.31 $1.31 60,500
2016-12-16 $1.26 $1.36 $1.20 $1.36 $1.36 32,700
2016-12-15 $1.32 $1.32 $1.21 $1.26 $1.26 46,100
2016-12-14 $1.34 $1.34 $1.29 $1.33 $1.33 16,200
2016-12-13 $1.31 $1.36 $1.24 $1.33 $1.33 74,400
2016-12-12 $1.33 $1.33 $1.30 $1.31 $1.31 9,800
2016-12-09 $1.34 $1.35 $1.30 $1.30 $1.30 13,100
2016-12-08 $1.34 $1.37 $1.31 $1.31 $1.31 7,800
2016-12-07 $1.31 $1.36 $1.31 $1.34 $1.34 36,900
2016-12-06 $1.36 $1.39 $1.31 $1.31 $1.31 24,800
2016-12-05 $1.40 $1.49 $1.37 $1.37 $1.37 15,600
2016-12-02 $1.43 $1.49 $1.38 $1.41 $1.41 13,800
2016-12-01 $1.50 $1.50 $1.45 $1.45 $1.45 1,400
2016-11-30 $1.48 $1.53 $1.45 $1.45 $1.45 7,000
2016-11-29 $1.47 $1.49 $1.47 $1.47 $1.47 6,600
2016-11-28 $1.45 $1.48 $1.45 $1.47 $1.47 2,000
2016-11-25 $1.46 $1.49 $1.45 $1.45 $1.45 5,200
2016-11-23 $1.49 $1.59 $1.37 $1.46 $1.46 34,900
2016-11-22 $1.59 $1.60 $1.40 $1.47 $1.47 54,900
2016-11-21 $1.60 $1.68 $1.50 $1.52 $1.52 22,700
2016-11-18 $1.58 $1.72 $1.50 $1.52 $1.52 83,800
2016-11-17 $1.94 $1.95 $1.56 $1.59 $1.59 90,200
2016-11-16 $1.40 $1.87 $1.31 $1.87 $1.87 306,000
2016-11-15 $1.35 $1.40 $1.30 $1.34 $1.34 5,600
2016-11-14 $1.41 $1.41 $1.31 $1.34 $1.34 9,700
2016-11-11 $1.33 $1.40 $1.33 $1.39 $1.39 11,000
2016-11-10 $1.32 $1.41 $1.32 $1.33 $1.33 15,400
2016-11-09 $1.38 $1.41 $1.30 $1.32 $1.32 26,500
2016-11-08 $1.48 $1.57 $1.35 $1.36 $1.36 22,500
2016-11-07 $1.39 $1.49 $1.36 $1.46 $1.46 39,300
2016-11-04 $1.44 $1.44 $1.35 $1.40 $1.40 26,300
2016-11-03 $1.63 $1.63 $1.25 $1.44 $1.44 167,400
2016-11-02 $1.71 $1.75 $1.57 $1.63 $1.63 42,500
2016-11-01 $1.65 $1.74 $1.65 $1.69 $1.69 10,500
2016-10-31 $1.66 $1.70 $1.65 $1.65 $1.65 28,100
2016-10-28 $1.76 $1.76 $1.71 $1.72 $1.72 28,400
2016-10-27 $1.83 $1.85 $1.73 $1.76 $1.76 22,400
2016-10-26 $1.82 $1.85 $1.80 $1.82 $1.82 8,500
2016-10-25 $1.85 $1.86 $1.80 $1.81 $1.81 25,900
2016-10-24 $1.83 $1.90 $1.75 $1.76 $1.76 115,700
2016-10-21 $2.02 $2.02 $1.79 $1.88 $1.88 68,900
2016-10-20 $2.04 $2.09 $1.92 $2.01 $2.01 139,200
2016-10-19 $1.78 $2.03 $1.78 $2.03 $2.03 197,600
2016-10-18 $1.73 $1.85 $1.73 $1.78 $1.78 95,700
2016-10-17 $1.74 $1.74 $1.71 $1.73 $1.73 10,300
2016-10-14 $1.73 $1.75 $1.69 $1.74 $1.74 31,800
2016-10-13 $1.73 $1.75 $1.68 $1.71 $1.71 26,500
2016-10-12 $1.75 $1.75 $1.65 $1.71 $1.71 50,000
2016-10-11 $1.66 $1.78 $1.63 $1.72 $1.72 154,500
2016-10-10 $1.69 $1.81 $1.62 $1.64 $1.64 54,900
2016-10-07 $1.81 $1.93 $1.67 $1.67 $1.67 65,900
2016-10-06 $1.82 $1.93 $1.77 $1.80 $1.80 39,300
2016-10-05 $1.87 $2.05 $1.75 $1.78 $1.78 68,400
2016-10-04 $1.93 $2.03 $1.83 $1.86 $1.86 43,200
2016-10-03 $1.93 $2.05 $1.93 $1.94 $1.94 31,000
2016-09-30 $2.02 $2.20 $1.98 $2.00 $2.00 55,900
2016-09-29 $1.96 $2.25 $1.79 $1.92 $1.92 112,100
2016-09-28 $1.96 $2.14 $1.95 $1.99 $1.99 73,100
2016-09-27 $1.98 $2.14 $1.95 $1.99 $1.99 59,200
2016-09-26 $2.20 $2.24 $1.83 $1.95 $1.95 173,600
2016-09-23 $2.22 $2.33 $2.10 $2.20 $2.20 49,500
2016-09-22 $2.40 $2.40 $2.11 $2.27 $2.27 49,100
2016-09-21 $2.36 $2.52 $2.03 $2.25 $2.25 88,300
2016-09-20 $2.33 $2.38 $2.28 $2.29 $2.29 16,200
2016-09-19 $2.26 $2.75 $2.18 $2.37 $2.37 109,200
2016-09-16 $2.33 $2.38 $2.21 $2.27 $2.27 65,000
2016-09-15 $2.65 $2.65 $2.19 $2.29 $2.29 344,400
2016-09-14 $2.70 $2.80 $2.50 $2.57 $2.57 189,800
2016-09-13 $2.89 $3.00 $2.66 $2.69 $2.69 170,000
2016-09-12 $3.07 $3.08 $2.82 $2.89 $2.89 177,100
2016-09-09 $2.95 $3.10 $2.81 $3.01 $3.01 360,900
2016-09-08 $2.75 $3.20 $2.57 $3.04 $3.04 479,800
2016-09-07 $2.42 $2.78 $2.29 $2.64 $2.64 239,200
2016-09-06 $2.39 $2.73 $2.19 $2.43 $2.43 391,200
2016-09-02 $2.57 $2.59 $2.28 $2.39 $2.39 177,500
2016-09-01 $2.90 $2.90 $2.50 $2.53 $2.53 394,800
2016-08-31 $2.62 $2.88 $2.50 $2.88 $2.88 183,100
2016-08-30 $2.50 $2.82 $2.45 $2.63 $2.63 266,300
2016-08-29 $2.31 $2.85 $2.09 $2.60 $2.60 800,200
2016-08-26 $1.88 $2.35 $1.71 $2.30 $2.30 336,600
2016-08-25 $1.80 $1.92 $1.71 $1.86 $1.86 111,500
2016-08-24 $1.93 $1.95 $1.62 $1.75 $1.75 485,700
2016-08-23 $1.50 $1.96 $1.50 $1.96 $1.96 256,400
2016-08-22 $1.35 $1.65 $1.33 $1.57 $1.57 373,000
2016-08-19 $1.18 $1.33 $1.18 $1.32 $1.32 97,000
2016-08-18 $1.20 $1.24 $1.14 $1.19 $1.19 29,900
2016-08-17 $1.17 $1.26 $1.17 $1.24 $1.24 43,300
2016-08-16 $1.15 $1.24 $1.15 $1.17 $1.17 63,700
2016-08-15 $1.15 $1.28 $1.15 $1.20 $1.20 47,100
2016-08-12 $1.14 $1.21 $1.14 $1.19 $1.19 12,300
2016-08-11 $1.23 $1.25 $1.14 $1.23 $1.23 31,500
2016-08-10 $1.24 $1.31 $1.15 $1.15 $1.15 59,900
2016-08-09 $1.36 $1.42 $1.23 $1.26 $1.26 55,300
2016-08-08 $1.37 $1.37 $1.22 $1.36 $1.36 21,800
2016-08-05 $1.30 $1.39 $1.19 $1.29 $1.29 244,000
2016-08-04 $1.25 $1.30 $1.23 $1.27 $1.27 41,500
2016-08-03 $1.24 $1.37 $1.23 $1.26 $1.26 80,000
2016-08-02 $1.20 $1.42 $1.14 $1.22 $1.22 58,800
2016-08-01 $1.21 $1.24 $1.13 $1.21 $1.21 44,600
2016-07-29 $1.31 $1.32 $1.17 $1.21 $1.21 45,100
2016-07-28 $1.27 $1.31 $1.11 $1.30 $1.30 65,000
2016-07-27 $1.31 $1.36 $1.20 $1.27 $1.27 47,000
2016-07-26 $1.22 $1.46 $1.16 $1.30 $1.30 313,300
2016-07-25 $1.24 $1.26 $1.04 $1.20 $1.20 167,300
2016-07-22 $1.22 $1.36 $1.20 $1.28 $1.28 44,800
2016-07-21 $1.38 $1.44 $1.11 $1.24 $1.24 178,600
2016-07-20 $1.64 $1.69 $1.22 $1.34 $1.34 353,400
2016-07-19 $1.78 $1.78 $1.58 $1.65 $1.65 98,700
2016-07-18 $1.74 $1.92 $1.69 $1.75 $1.75 93,000
2016-07-15 $2.20 $2.20 $1.71 $1.74 $1.74 189,100
2016-07-14 $1.96 $2.07 $1.43 $2.07 $2.07 440,700
2016-07-13 $1.97 $2.08 $1.94 $2.00 $2.00 83,500
2016-07-12 $1.94 $2.10 $1.94 $1.94 $1.94 89,600
2016-07-11 $2.16 $2.16 $2.00 $2.01 $2.01 83,900
2016-07-08 $2.20 $2.37 $1.91 $2.00 $2.00 323,000
2016-07-07 $1.74 $2.17 $1.68 $2.05 $2.05 423,700
2016-07-06 $1.77 $1.90 $1.73 $1.73 $1.73 44,700
2016-07-05 $1.79 $1.90 $1.56 $1.81 $1.81 95,500
2016-07-01 $1.85 $1.86 $1.67 $1.79 $1.79 101,800
2016-06-30 $1.90 $2.27 $1.80 $1.81 $1.81 401,600
2016-06-29 $1.78 $2.07 $1.67 $1.84 $1.84 283,300
2016-06-28 $1.57 $1.75 $1.51 $1.75 $1.75 271,500
2016-06-27 $1.38 $1.59 $1.38 $1.56 $1.56 125,700
2016-06-24 $1.30 $1.38 $1.27 $1.38 $1.38 52,100
2016-06-23 $1.30 $1.40 $1.16 $1.40 $1.40 165,600
2016-06-22 $1.25 $1.30 $1.11 $1.29 $1.29 90,000
2016-06-21 $1.06 $1.23 $0.95 $1.23 $1.23 43,300
2016-06-20 $0.97 $1.38 $0.88 $1.03 $1.03 260,200
2016-06-17 $0.98 $1.00 $0.90 $0.96 $0.96 37,700
2016-06-16 $0.98 $1.00 $0.90 $0.92 $0.92 33,400
2016-06-15 $0.90 $1.00 $0.86 $0.90 $0.90 62,800
2016-06-14 $0.83 $0.92 $0.83 $0.92 $0.92 16,600
2016-06-13 $0.78 $0.87 $0.78 $0.87 $0.87 8,200
2016-06-10 $0.88 $0.90 $0.71 $0.80 $0.80 32,800
2016-06-09 $0.94 $0.94 $0.80 $0.86 $0.86 9,500
2016-06-08 $0.90 $1.00 $0.75 $0.95 $0.95 147,000
2016-06-07 $0.85 $0.92 $0.70 $0.90 $0.90 33,400
2016-06-06 $1.00 $1.00 $0.61 $0.86 $0.86 41,600
2016-06-03 $0.53 $1.00 $0.46 $0.86 $0.86 265,900
2016-06-02 $0.45 $0.55 $0.44 $0.54 $0.54 22,200
2016-06-01 $0.57 $0.62 $0.40 $0.47 $0.47 99,900
2016-05-31 $0.52 $0.59 $0.48 $0.55 $0.55 63,400
2016-05-27 $0.43 $0.50 $0.40 $0.48 $0.48 9,800
2016-05-26 $0.43 $0.46 $0.42 $0.42 $0.42 22,000
2016-05-25 $0.38 $0.50 $0.35 $0.42 $0.42 35,600
2016-05-24 $0.40 $0.40 $0.36 $0.36 $0.36 11,800
2016-05-23 $0.38 $0.38 $0.36 $0.38 $0.38 2,100
2016-05-20 $0.36 $0.39 $0.34 $0.38 $0.38 13,700
2016-05-19 $0.38 $0.38 $0.30 $0.35 $0.35 30,800
2016-05-18 $0.43 $0.43 $0.33 $0.34 $0.34 21,300
2016-05-17 $0.37 $0.50 $0.37 $0.42 $0.42 24,100
2016-05-16 $0.39 $0.42 $0.37 $0.42 $0.42 1,900
2016-05-13 $0.40 $0.40 $0.39 $0.39 $0.39 7,300
2016-05-12 $0.46 $0.54 $0.30 $0.43 $0.43 38,300
2016-05-11 $0.48 $0.48 $0.45 $0.45 $0.45 3,700
2016-05-10 $0.50 $0.58 $0.50 $0.52 $0.52 56,700
2016-05-09 $0.56 $0.56 $0.56 $0.56 $0.56 400
2016-05-06 $0.56 $0.56 $0.56 $0.56 $0.56 200
2016-05-05 $0.57 $0.57 $0.57 $0.57 $0.57 2,300
2016-05-04 $0.60 $0.60 $0.60 $0.60 $0.60 300
2016-05-03 $0.60 $0.60 $0.58 $0.59 $0.59 500
2016-05-02 $0.65 $0.65 $0.65 $0.65 $0.65 400
2016-04-29 $0.66 $0.68 $0.60 $0.65 $0.65 6,500
2016-04-28 $0.59 $0.68 $0.59 $0.68 $0.68 13,500
2016-04-27 $0.58 $0.58 $0.58 $0.58 $0.58 2,700
2016-04-26 $0.58 $0.58 $0.56 $0.56 $0.56 900
2016-04-25 $0.61 $0.61 $0.61 $0.61 $0.61 1,100
2016-04-22 $0.66 $0.68 $0.57 $0.62 $0.62 5,600
2016-04-21 $0.64 $0.65 $0.64 $0.65 $0.65 9,300
2016-04-20 $0.64 $0.65 $0.55 $0.65 $0.65 7,100
2016-04-19 $0.68 $0.68 $0.57 $0.66 $0.66 27,000
2016-04-18 $0.60 $0.65 $0.60 $0.64 $0.64 6,500
2016-04-15 $0.58 $0.58 $0.56 $0.58 $0.58 9,400
2016-04-14 $0.53 $0.59 $0.53 $0.54 $0.54 12,700
2016-04-13 $0.53 $0.56 $0.53 $0.56 $0.56 5,400
2016-04-12 $0.47 $0.55 $0.46 $0.54 $0.54 56,400
2016-04-11 $0.43 $0.47 $0.43 $0.47 $0.47 10,100
2016-04-08 $0.40 $0.41 $0.40 $0.41 $0.41 2,000
2016-04-07 $0.47 $0.50 $0.45 $0.46 $0.46 14,900
2016-04-06 $0.51 $0.51 $0.47 $0.50 $0.50 7,500
2016-04-05 $0.36 $0.55 $0.36 $0.52 $0.52 86,300
2016-04-04 $0.39 $0.40 $0.35 $0.37 $0.37 46,500
2016-04-01 $0.39 $0.39 $0.36 $0.39 $0.39 11,800
2016-03-31 $0.38 $0.40 $0.35 $0.39 $0.39 14,100
2016-03-30 $0.40 $0.40 $0.36 $0.36 $0.36 22,400
2016-03-29 $0.40 $0.40 $0.40 $0.40 $0.40 2,000
2016-03-28 $0.31 $0.40 $0.31 $0.40 $0.40 4,000
2016-03-24 $0.37 $0.40 $0.31 $0.32 $0.32 12,800
2016-03-23 $0.40 $0.40 $0.31 $0.38 $0.38 106,700
2016-03-22 $0.39 $0.40 $0.38 $0.40 $0.40 51,600
2016-03-21 $0.40 $0.41 $0.38 $0.40 $0.40 17,900
2016-03-18 $0.39 $0.40 $0.39 $0.40 $0.40 49,900
2016-03-17 $0.40 $0.40 $0.36 $0.38 $0.38 10,900
2016-03-16 $0.36 $0.37 $0.35 $0.36 $0.36 17,900
2016-03-15 $0.36 $0.38 $0.36 $0.36 $0.36 6,500
2016-03-14 $0.40 $0.40 $0.28 $0.34 $0.34 30,600
2016-03-11 $0.27 $0.35 $0.27 $0.35 $0.35 24,800
2016-03-10 $0.33 $0.33 $0.28 $0.33 $0.33 11,200
2016-03-09 $0.31 $0.33 $0.29 $0.32 $0.32 18,600
2016-03-08 $0.29 $0.30 $0.27 $0.30 $0.30 3,700
2016-03-07 $0.30 $0.32 $0.27 $0.28 $0.28 3,400
2016-03-04 $0.29 $0.30 $0.27 $0.30 $0.30 19,500
2016-03-03 $0.29 $0.33 $0.28 $0.33 $0.33 14,300
2016-03-02 $0.28 $0.31 $0.28 $0.29 $0.29 17,900
2016-03-01 $0.29 $0.30 $0.27 $0.27 $0.27 23,700
2016-02-29 $0.28 $0.30 $0.28 $0.30 $0.30 6,300
2016-02-26 $0.28 $0.30 $0.28 $0.30 $0.30 700
2016-02-25 $0.27 $0.29 $0.27 $0.29 $0.29 1,500
2016-02-24 $0.29 $0.29 $0.26 $0.29 $0.29 2,600
2016-02-23 $0.26 $0.28 $0.25 $0.28 $0.28 28,400
2016-02-22 $0.28 $0.29 $0.26 $0.26 $0.26 17,200
2016-02-19 $0.29 $0.30 $0.27 $0.29 $0.29 7,100
2016-02-18 $0.29 $0.31 $0.28 $0.30 $0.30 23,500
2016-02-17 $0.30 $0.31 $0.28 $0.31 $0.31 32,900
2016-02-16 $0.26 $0.32 $0.26 $0.27 $0.27 23,900
2016-02-12 $0.28 $0.30 $0.28 $0.30 $0.30 24,200
2016-02-11 $0.26 $0.30 $0.26 $0.26 $0.26 8,800
2016-02-10 $0.31 $0.31 $0.27 $0.30 $0.30 10,400
2016-02-09 $0.31 $0.32 $0.28 $0.32 $0.32 60,900
2016-02-08 $0.30 $0.32 $0.30 $0.31 $0.31 3,700
2016-02-05 $0.31 $0.31 $0.31 $0.31 $0.31 100
2016-02-04 $0.31 $0.31 $0.30 $0.31 $0.31 20,700
2016-02-03 $0.31 $0.31 $0.28 $0.28 $0.28 17,000
2016-02-02 $0.25 $0.31 $0.25 $0.25 $0.25 2,200
2016-02-01 $0.30 $0.30 $0.30 $0.30 $0.30 200
2016-01-29 $0.32 $0.32 $0.25 $0.28 $0.28 25,800
2016-01-28 $0.30 $0.32 $0.30 $0.30 $0.30 2,300
2016-01-27 $0.26 $0.32 $0.26 $0.29 $0.29 24,100
2016-01-26 $0.25 $0.25 $0.25 $0.25 $0.25 3,400
2016-01-25 $0.28 $0.30 $0.28 $0.30 $0.30 29,200
2016-01-22 $0.28 $0.28 $0.27 $0.27 $0.27 1,800
2016-01-21 $0.27 $0.28 $0.25 $0.28 $0.28 1,500
2016-01-20 $0.26 $0.29 $0.25 $0.25 $0.25 26,500
2016-01-19 $0.28 $0.29 $0.27 $0.27 $0.27 7,700
2016-01-15 $0.30 $0.32 $0.28 $0.28 $0.28 33,100
2016-01-14 $0.30 $0.32 $0.28 $0.30 $0.30 43,400
2016-01-13 $0.30 $0.32 $0.30 $0.32 $0.32 5,800
2016-01-12 $0.33 $0.33 $0.32 $0.32 $0.32 41,500
2016-01-11 $0.34 $0.34 $0.30 $0.33 $0.33 2,100
2016-01-08 $0.34 $0.34 $0.27 $0.33 $0.33 140,100
2016-01-07 $0.27 $0.40 $0.27 $0.29 $0.29 37,300
2016-01-06 $0.37 $0.37 $0.34 $0.36 $0.36 29,600
2016-01-05 $0.34 $0.34 $0.33 $0.33 $0.33 1,800
2016-01-04 $0.33 $0.34 $0.33 $0.34 $0.34 6,500
2015-12-31 $0.35 $0.35 $0.32 $0.33 $0.33 44,000
2015-12-30 $0.38 $0.38 $0.31 $0.35 $0.35 27,400
2015-12-29 $0.42 $0.43 $0.37 $0.37 $0.37 9,900
2015-12-28 $0.35 $0.42 $0.35 $0.39 $0.39 5,200
2015-12-24 $0.35 $0.41 $0.33 $0.38 $0.38 9,600
2015-12-23 $0.36 $0.38 $0.34 $0.36 $0.36 57,100
2015-12-22 $0.38 $0.41 $0.38 $0.39 $0.39 14,300
2015-12-21 $0.41 $0.41 $0.35 $0.36 $0.36 8,800
2015-12-18 $0.39 $0.41 $0.34 $0.35 $0.35 18,000
2015-12-17 $0.40 $0.49 $0.34 $0.38 $0.38 71,500
2015-12-16 $0.47 $0.51 $0.36 $0.46 $0.46 37,300
2015-12-15 $0.41 $0.53 $0.41 $0.43 $0.43 4,400
2015-12-14 $0.42 $0.46 $0.42 $0.45 $0.45 4,400
2015-12-11 $0.45 $0.59 $0.42 $0.50 $0.50 26,500
2015-12-10 $0.55 $0.55 $0.40 $0.43 $0.43 13,800
2015-12-09 $0.55 $0.55 $0.55 $0.55 $0.55 700
2015-12-08 $0.53 $0.57 $0.50 $0.50 $0.50 6,000
2015-12-07 $0.53 $0.55 $0.53 $0.53 $0.53 2,700
2015-12-04 $0.54 $0.56 $0.53 $0.53 $0.53 16,500
2015-12-03 $0.59 $0.62 $0.53 $0.54 $0.54 13,200
2015-12-02 $0.70 $0.70 $0.56 $0.56 $0.56 22,900
2015-12-01 $0.47 $0.78 $0.45 $0.56 $0.56 79,600
2015-11-30 $0.42 $0.49 $0.42 $0.46 $0.46 8,100
2015-11-27 $0.44 $0.46 $0.43 $0.45 $0.45 22,500
2015-11-25 $0.49 $0.49 $0.49 $0.49 $0.49 200
2015-11-24 $0.43 $0.49 $0.43 $0.49 $0.49 13,300
2015-11-23 $0.42 $0.43 $0.42 $0.43 $0.43 30,100
2015-11-20 $0.43 $0.44 $0.42 $0.44 $0.44 12,500
2015-11-19 $0.44 $0.44 $0.43 $0.43 $0.43 500
2015-11-18 $0.45 $0.45 $0.45 $0.45 $0.45 1,400
2015-11-17 $0.48 $0.48 $0.48 $0.48 $0.48 0
2015-11-16 $0.43 $0.48 $0.43 $0.48 $0.48 2,700
2015-11-13 $0.48 $0.48 $0.48 $0.48 $0.48 900
2015-11-12 $0.53 $0.53 $0.46 $0.47 $0.47 8,900
2015-11-11 $0.48 $0.50 $0.46 $0.50 $0.50 14,900
2015-11-10 $0.43 $0.48 $0.43 $0.46 $0.46 7,300
2015-11-09 $0.43 $0.52 $0.43 $0.43 $0.43 4,100
2015-11-06 $0.43 $0.43 $0.42 $0.43 $0.43 11,100
2015-11-05 $0.49 $0.54 $0.42 $0.49 $0.49 27,300
2015-11-04 $0.49 $0.49 $0.48 $0.49 $0.49 3,700
2015-11-03 $0.45 $0.48 $0.44 $0.48 $0.48 4,700
2015-11-02 $0.45 $0.48 $0.43 $0.45 $0.45 6,200
2015-10-30 $0.53 $0.53 $0.48 $0.48 $0.48 200
2015-10-29 $0.42 $0.53 $0.42 $0.51 $0.51 8,600
2015-10-28 $0.48 $0.55 $0.48 $0.50 $0.50 2,000
2015-10-27 $0.65 $0.65 $0.50 $0.53 $0.53 50,700
2015-10-26 $0.66 $0.66 $0.60 $0.65 $0.65 2,300
2015-10-23 $0.63 $0.71 $0.54 $0.66 $0.66 63,600
2015-10-22 $0.53 $0.63 $0.53 $0.60 $0.60 66,800
2015-10-21 $0.53 $0.53 $0.48 $0.53 $0.53 4,500
2015-10-20 $0.50 $0.57 $0.50 $0.53 $0.53 4,900
2015-10-19 $0.50 $0.57 $0.50 $0.50 $0.50 800
2015-10-16 $0.58 $0.58 $0.50 $0.50 $0.50 3,500
2015-10-15 $0.48 $0.49 $0.48 $0.49 $0.49 19,900
2015-10-14 $0.49 $0.53 $0.49 $0.49 $0.49 6,600
2015-10-13 $0.53 $0.55 $0.50 $0.50 $0.50 2,900
2015-10-12 $0.50 $0.50 $0.47 $0.47 $0.47 5,100
2015-10-09 $0.50 $0.50 $0.50 $0.50 $0.50 5,700
2015-10-08 $0.50 $0.50 $0.48 $0.48 $0.48 4,400
2015-10-07 $0.50 $0.50 $0.50 $0.50 $0.50 4,500
2015-10-06 $0.52 $0.52 $0.50 $0.50 $0.50 2,300
2015-10-05 $0.60 $0.60 $0.50 $0.52 $0.52 15,700
2015-10-02 $0.58 $0.59 $0.55 $0.55 $0.55 16,600
2015-10-01 $0.60 $0.60 $0.60 $0.60 $0.60 0
2015-09-30 $0.60 $0.60 $0.60 $0.60 $0.60 10
2015-09-29 $0.60 $0.60 $0.60 $0.60 $0.60 1,700
2015-09-28 $0.69 $0.69 $0.60 $0.60 $0.60 2,000
2015-09-25 $0.60 $0.63 $0.60 $0.63 $0.63 1,600
2015-09-24 $0.60 $0.60 $0.60 $0.60 $0.60 0
2015-09-23 $0.64 $0.66 $0.60 $0.60 $0.60 7,200
2015-09-22 $0.64 $0.64 $0.64 $0.64 $0.64 900
2015-09-21 $0.67 $0.67 $0.67 $0.67 $0.67 3
2015-09-18 $0.66 $0.67 $0.66 $0.67 $0.67 700
2015-09-17 $0.67 $0.67 $0.67 $0.67 $0.67 0
2015-09-16 $0.66 $0.69 $0.66 $0.67 $0.67 1,900
2015-09-15 $0.65 $0.65 $0.65 $0.65 $0.65 1,000
2015-09-14 $0.65 $0.71 $0.64 $0.65 $0.65 1,000
2015-09-11 $0.64 $0.69 $0.64 $0.64 $0.64 11,000
2015-09-10 $0.67 $0.67 $0.66 $0.66 $0.66 400
2015-09-09 $0.69 $0.72 $0.65 $0.65 $0.65 6,400
2015-09-08 $0.69 $0.69 $0.68 $0.68 $0.68 600
2015-09-04 $0.72 $0.73 $0.64 $0.66 $0.66 2,700
2015-09-03 $0.70 $0.70 $0.66 $0.66 $0.66 3,100
2015-09-02 $0.73 $0.74 $0.72 $0.74 $0.74 3,500
2015-09-01 $0.74 $0.74 $0.66 $0.69 $0.69 2,300
2015-08-31 $0.80 $0.80 $0.65 $0.74 $0.74 48,200
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.