Chiasma Inc (CHMA) Exchange: NASDAQ

  1. Profile
  2. Chiasma Inc (CHMA)

Data as of Oct. 9, 2025

$3.76 ($0.00) 0.00%

Chiasma Inc - Daily Information
Click for more stock information on Chiasma Inc.
Daily Information Data
Date Oct. 9, 2025
Open $3.76
Previous Close $3.76
High $3.76
Low $3.76
Adjusted Open $3.76
Previous Adjusted Close $3.76
Adjusted High $3.76
Adjusted Low $3.76
Invest in Chiasma Inc (CHMA)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for Chiasma Inc (CHMA)
Date Open High Low Close Adj.Close Volume
2021-09-15 $3.76 $3.76 $3.76 $3.76 $3.76 147
2021-08-12 $3.76 $3.76 $3.76 $3.76 $3.76 101
2021-08-11 $3.76 $3.76 $3.76 $3.76 $3.76 67
2021-08-05 $4.08 $4.10 $3.76 $3.76 $3.76 8,196,718
2021-08-04 $4.01 $4.05 $3.87 $4.00 $4.00 1,112,776
2021-08-03 $4.14 $4.17 $4.00 $4.04 $4.04 554,390
2021-08-02 $3.99 $4.18 $3.99 $4.17 $4.17 277,634
2021-07-30 $4.14 $4.17 $3.97 $4.00 $4.00 371,430
2021-07-29 $4.13 $4.15 $4.11 $4.15 $4.15 357,011
2021-07-28 $4.13 $4.23 $4.12 $4.13 $4.13 472,971
2021-07-27 $4.15 $4.21 $4.11 $4.14 $4.14 377,613
2021-07-26 $4.23 $4.24 $4.13 $4.18 $4.18 351,059
2021-07-23 $4.30 $4.30 $4.21 $4.24 $4.24 192,927
2021-07-22 $4.31 $4.38 $4.27 $4.31 $4.31 171,445
2021-07-21 $4.30 $4.39 $4.30 $4.33 $4.33 206,469
2021-07-20 $4.13 $4.32 $4.13 $4.29 $4.29 225,395
2021-07-19 $4.35 $4.35 $4.13 $4.14 $4.14 1,075,741
2021-07-16 $4.43 $4.49 $4.37 $4.37 $4.37 248,633
2021-07-15 $4.47 $4.52 $4.42 $4.45 $4.45 187,561
2021-07-14 $4.57 $4.60 $4.45 $4.48 $4.48 243,357
2021-07-13 $4.56 $4.65 $4.55 $4.57 $4.57 157,489
2021-07-12 $4.64 $4.68 $4.50 $4.61 $4.61 508,068
2021-07-09 $4.36 $4.49 $4.30 $4.48 $4.48 634,707
2021-07-08 $4.31 $4.38 $4.26 $4.35 $4.35 265,969
2021-07-07 $4.43 $4.60 $4.28 $4.37 $4.37 327,197
2021-07-06 $4.71 $4.72 $4.37 $4.40 $4.40 715,010
2021-07-02 $4.77 $4.80 $4.67 $4.71 $4.71 587,446
2021-07-01 $4.76 $4.79 $4.69 $4.73 $4.73 413,277
2021-06-30 $4.74 $4.76 $4.68 $4.73 $4.73 361,830
2021-06-29 $4.74 $4.80 $4.69 $4.74 $4.74 561,870
2021-06-28 $4.80 $4.81 $4.66 $4.71 $4.71 1,100,913
2021-06-25 $4.38 $4.93 $4.34 $4.76 $4.76 12,850,835
2021-06-24 $4.25 $4.38 $4.21 $4.35 $4.35 801,223
2021-06-23 $4.14 $4.25 $4.14 $4.22 $4.22 764,820
2021-06-22 $4.19 $4.21 $4.14 $4.15 $4.15 601,340
2021-06-21 $4.21 $4.23 $4.17 $4.20 $4.20 701,188
2021-06-18 $4.14 $4.22 $4.10 $4.21 $4.21 1,401,112
2021-06-17 $4.15 $4.15 $4.07 $4.13 $4.13 864,493
2021-06-16 $4.06 $4.25 $4.06 $4.14 $4.14 1,702,051
2021-06-15 $4.20 $4.20 $4.05 $4.08 $4.08 849,958
2021-06-14 $4.19 $4.20 $4.12 $4.18 $4.18 863,201
2021-06-11 $4.20 $4.20 $4.13 $4.19 $4.19 493,552
2021-06-10 $4.18 $4.20 $4.12 $4.17 $4.17 586,743
2021-06-09 $4.16 $4.18 $4.12 $4.16 $4.16 458,990
2021-06-08 $4.20 $4.21 $4.13 $4.17 $4.17 591,664
2021-06-07 $4.17 $4.21 $4.15 $4.18 $4.18 938,021
2021-06-04 $4.19 $4.21 $4.14 $4.16 $4.16 660,587
2021-06-03 $4.19 $4.24 $4.14 $4.18 $4.18 1,230,494
2021-06-02 $4.25 $4.30 $4.12 $4.22 $4.22 559,315
2021-06-01 $4.23 $4.32 $4.20 $4.24 $4.24 625,132
2021-05-28 $4.35 $4.38 $4.22 $4.23 $4.23 730,520
2021-05-27 $4.38 $4.38 $4.18 $4.28 $4.28 1,163,291
2021-05-26 $4.25 $4.26 $4.18 $4.22 $4.22 574,456
2021-05-25 $4.28 $4.32 $4.21 $4.21 $4.21 486,542
2021-05-24 $4.33 $4.42 $4.25 $4.27 $4.27 724,460
2021-05-21 $4.45 $4.48 $4.33 $4.33 $4.33 1,109,864
2021-05-20 $4.22 $4.47 $4.17 $4.46 $4.46 1,072,481
2021-05-19 $4.15 $4.25 $4.13 $4.23 $4.23 1,015,573
2021-05-18 $4.00 $4.23 $3.96 $4.15 $4.15 1,331,187
2021-05-17 $3.98 $4.08 $3.95 $3.99 $3.99 723,791
2021-05-14 $4.00 $4.13 $3.93 $4.01 $4.01 1,418,142
2021-05-13 $4.15 $4.17 $4.00 $4.02 $4.02 1,142,671
2021-05-12 $4.08 $4.28 $4.05 $4.15 $4.15 1,656,280
2021-05-11 $4.03 $4.22 $3.97 $4.12 $4.12 1,448,546
2021-05-10 $4.00 $4.19 $3.96 $4.18 $4.18 2,033,977
2021-05-07 $3.96 $4.08 $3.93 $4.03 $4.03 2,624,463
2021-05-06 $3.83 $4.05 $3.70 $3.98 $3.98 8,561,340
2021-05-05 $3.97 $4.47 $3.68 $3.98 $3.98 106,280,332
2021-05-04 $2.96 $2.98 $2.79 $2.84 $2.84 971,200
2021-05-03 $3.00 $3.00 $2.92 $2.96 $2.96 1,067,006
2021-04-30 $2.98 $3.10 $2.96 $2.98 $2.98 1,656,069
2021-04-29 $3.12 $3.13 $2.99 $3.01 $3.01 732,383
2021-04-28 $2.98 $3.14 $2.95 $3.09 $3.09 1,101,867
2021-04-27 $2.94 $3.03 $2.91 $2.96 $2.96 1,253,324
2021-04-26 $2.87 $3.01 $2.86 $2.94 $2.94 2,143,095
2021-04-23 $3.06 $3.09 $2.84 $2.86 $2.86 2,476,350
2021-04-22 $3.02 $3.09 $2.97 $3.05 $3.05 1,032,974
2021-04-21 $2.84 $3.04 $2.84 $3.04 $3.04 1,157,026
2021-04-20 $2.88 $2.90 $2.78 $2.86 $2.86 633,304
2021-04-19 $2.88 $2.95 $2.83 $2.89 $2.89 757,302
2021-04-16 $2.95 $2.99 $2.83 $2.92 $2.92 1,034,566
2021-04-15 $2.92 $3.01 $2.86 $2.92 $2.92 892,141
2021-04-14 $2.92 $3.00 $2.87 $2.91 $2.91 482,774
2021-04-13 $2.82 $2.90 $2.79 $2.88 $2.88 844,638
2021-04-12 $3.00 $3.00 $2.82 $2.82 $2.82 633,582
2021-04-09 $2.99 $3.06 $2.96 $3.01 $3.01 535,536
2021-04-08 $2.95 $3.05 $2.95 $3.02 $3.02 433,107
2021-04-07 $3.10 $3.10 $2.95 $2.96 $2.96 866,317
2021-04-06 $3.04 $3.21 $3.04 $3.08 $3.08 1,041,420
2021-04-05 $3.18 $3.21 $3.04 $3.05 $3.05 783,176
2021-04-01 $3.13 $3.24 $3.10 $3.18 $3.18 775,130
2021-03-31 $3.04 $3.17 $3.00 $3.13 $3.13 1,426,171
2021-03-30 $2.96 $3.06 $2.88 $3.00 $3.00 1,577,027
2021-03-29 $3.00 $3.02 $2.77 $2.96 $2.96 3,861,543
2021-03-26 $3.09 $3.12 $2.91 $3.03 $3.03 2,902,205
2021-03-25 $3.02 $3.12 $2.95 $3.10 $3.10 2,548,794
2021-03-24 $3.49 $3.52 $3.00 $3.02 $3.02 5,676,552
2021-03-23 $3.66 $3.70 $3.31 $3.51 $3.51 4,621,309
2021-03-22 $3.60 $3.66 $3.41 $3.44 $3.44 3,807,246
2021-03-19 $3.36 $3.42 $3.31 $3.41 $3.41 1,772,433
2021-03-18 $3.34 $3.48 $3.33 $3.34 $3.34 1,066,018
2021-03-17 $3.35 $3.38 $3.26 $3.38 $3.38 1,676,635
2021-03-16 $3.41 $3.44 $3.27 $3.35 $3.35 1,228,862
2021-03-15 $3.39 $3.40 $3.27 $3.33 $3.33 1,217,621
2021-03-12 $3.20 $3.44 $3.17 $3.37 $3.37 1,375,994
2021-03-11 $3.21 $3.33 $3.18 $3.26 $3.26 1,339,610
2021-03-10 $3.16 $3.27 $3.07 $3.16 $3.16 1,795,261
2021-03-09 $3.11 $3.14 $3.03 $3.09 $3.09 1,469,364
2021-03-08 $3.10 $3.24 $2.95 $2.98 $2.98 2,281,706
2021-03-05 $3.50 $3.51 $2.83 $3.08 $3.08 3,904,513
2021-03-04 $3.72 $3.81 $3.42 $3.44 $3.44 2,369,220
2021-03-03 $3.99 $4.04 $3.59 $3.76 $3.76 5,768,904
2021-03-02 $4.06 $4.11 $3.96 $3.99 $3.99 1,164,453
2021-03-01 $3.94 $4.00 $3.88 $3.95 $3.95 803,887
2021-02-26 $3.91 $3.93 $3.68 $3.89 $3.89 1,423,245
2021-02-25 $3.96 $4.02 $3.78 $3.85 $3.85 1,497,918
2021-02-24 $3.95 $4.11 $3.93 $3.96 $3.96 1,304,070
2021-02-23 $4.01 $4.01 $3.80 $3.91 $3.91 2,198,454
2021-02-22 $4.29 $4.31 $4.03 $4.06 $4.06 1,562,708
2021-02-19 $4.24 $4.27 $4.16 $4.20 $4.20 1,138,836
2021-02-18 $4.32 $4.32 $4.20 $4.23 $4.23 958,492
2021-02-17 $4.25 $4.35 $4.16 $4.31 $4.31 1,174,560
2021-02-16 $4.32 $4.45 $4.18 $4.26 $4.26 1,114,047
2021-02-12 $4.33 $4.46 $4.22 $4.33 $4.33 875,900
2021-02-11 $4.45 $4.52 $4.23 $4.37 $4.37 1,582,791
2021-02-10 $4.60 $4.63 $4.31 $4.47 $4.47 1,757,718
2021-02-09 $5.00 $5.00 $4.53 $4.55 $4.55 1,724,471
2021-02-08 $4.47 $4.91 $4.47 $4.89 $4.89 1,802,760
2021-02-05 $4.25 $4.49 $4.15 $4.36 $4.36 1,249,099
2021-02-04 $4.14 $4.31 $4.08 $4.24 $4.24 1,154,124
2021-02-03 $4.04 $4.11 $4.00 $4.07 $4.07 1,262,830
2021-02-02 $4.04 $4.07 $3.97 $4.01 $4.01 770,959
2021-02-01 $4.03 $4.03 $3.91 $3.97 $3.97 1,549,680
2021-01-29 $4.12 $4.21 $3.94 $3.96 $3.96 1,643,118
2021-01-28 $4.14 $4.23 $4.05 $4.12 $4.12 1,424,918
2021-01-27 $4.20 $4.33 $3.98 $4.17 $4.17 2,319,512
2021-01-26 $4.07 $4.33 $4.05 $4.26 $4.26 2,010,762
2021-01-25 $4.22 $4.24 $4.00 $4.07 $4.07 1,439,206
2021-01-22 $4.19 $4.24 $4.08 $4.20 $4.20 1,527,039
2021-01-21 $4.05 $4.24 $3.96 $4.16 $4.16 1,970,158
2021-01-20 $4.04 $4.15 $3.96 $3.98 $3.98 1,736,182
2021-01-19 $3.99 $4.03 $3.90 $3.95 $3.95 2,957,220
2021-01-15 $3.97 $4.03 $3.88 $3.92 $3.92 1,588,725
2021-01-14 $4.02 $4.10 $3.91 $3.94 $3.94 1,301,149
2021-01-13 $4.04 $4.06 $3.97 $3.98 $3.98 849,744
2021-01-12 $4.05 $4.10 $3.99 $4.00 $4.00 976,729
2021-01-11 $4.22 $4.26 $4.02 $4.07 $4.07 1,217,423
2021-01-08 $4.21 $4.22 $4.13 $4.19 $4.19 890,662
2021-01-07 $4.30 $4.32 $4.18 $4.21 $4.21 1,072,886
2021-01-06 $4.26 $4.30 $4.19 $4.26 $4.26 1,260,094
2021-01-05 $4.26 $4.30 $4.22 $4.22 $4.22 1,733,839
2021-01-04 $4.32 $4.38 $4.25 $4.30 $4.30 1,377,058
2020-12-31 $4.29 $4.39 $4.24 $4.35 $4.35 621,576
2020-12-30 $4.30 $4.39 $4.15 $4.27 $4.27 1,752,090
2020-12-29 $4.35 $4.55 $4.21 $4.27 $4.27 1,649,756
2020-12-28 $4.55 $4.62 $4.50 $4.51 $4.51 819,744
2020-12-24 $4.65 $4.73 $4.55 $4.58 $4.58 203,282
2020-12-23 $4.60 $4.72 $4.51 $4.65 $4.65 371,842
2020-12-22 $4.65 $4.67 $4.51 $4.60 $4.60 834,662
2020-12-21 $4.53 $4.76 $4.49 $4.63 $4.63 813,773
2020-12-18 $4.60 $4.66 $4.36 $4.57 $4.57 2,182,104
2020-12-17 $4.60 $4.66 $4.53 $4.57 $4.57 596,213
2020-12-16 $4.56 $4.64 $4.49 $4.60 $4.60 757,487
2020-12-15 $4.54 $4.59 $4.45 $4.54 $4.54 2,118,229
2020-12-14 $4.66 $4.87 $4.52 $4.54 $4.54 1,152,901
2020-12-11 $4.71 $4.75 $4.59 $4.63 $4.63 308,213
2020-12-10 $4.51 $4.70 $4.46 $4.66 $4.66 611,064
2020-12-09 $4.67 $4.75 $4.48 $4.58 $4.58 688,770
2020-12-08 $4.58 $4.65 $4.52 $4.64 $4.64 763,508
2020-12-07 $4.68 $4.68 $4.52 $4.62 $4.62 1,045,065
2020-12-04 $4.47 $4.75 $4.40 $4.59 $4.59 1,293,802
2020-12-03 $4.40 $4.48 $4.33 $4.41 $4.41 968,610
2020-12-02 $4.43 $4.49 $4.29 $4.36 $4.36 1,328,715
2020-12-01 $4.32 $4.34 $4.21 $4.23 $4.23 1,241,259
2020-11-30 $4.30 $4.35 $4.11 $4.28 $4.28 876,092
2020-11-27 $4.27 $4.38 $4.21 $4.26 $4.26 759,614
2020-11-25 $4.26 $4.51 $4.22 $4.25 $4.25 2,139,297
2020-11-24 $3.96 $4.01 $3.90 $3.99 $3.99 691,911
2020-11-23 $4.04 $4.11 $3.93 $3.93 $3.93 908,103
2020-11-20 $3.91 $4.04 $3.91 $4.00 $4.00 567,890
2020-11-19 $3.98 $4.08 $3.94 $3.99 $3.99 796,084
2020-11-18 $4.14 $4.65 $3.88 $3.91 $3.91 2,958,451
2020-11-17 $4.02 $4.08 $3.99 $4.04 $4.04 455,133
2020-11-16 $4.04 $4.11 $3.99 $4.03 $4.03 400,452
2020-11-13 $4.01 $4.05 $3.97 $3.99 $3.99 312,806
2020-11-12 $4.03 $4.16 $3.97 $4.00 $4.00 424,646
2020-11-11 $4.10 $4.10 $4.01 $4.05 $4.05 255,500
2020-11-10 $4.06 $4.18 $4.00 $4.07 $4.07 800,533
2020-11-09 $4.09 $4.29 $4.01 $4.02 $4.02 735,564
2020-11-06 $3.99 $4.16 $3.90 $4.04 $4.04 441,749
2020-11-05 $3.92 $4.04 $3.84 $3.94 $3.94 727,970
2020-11-04 $3.72 $3.93 $3.72 $3.89 $3.89 462,613
2020-11-03 $3.77 $3.80 $3.69 $3.75 $3.75 421,629
2020-11-02 $3.78 $3.89 $3.67 $3.73 $3.73 356,649
2020-10-30 $3.76 $3.81 $3.66 $3.75 $3.75 376,854
2020-10-29 $3.74 $3.86 $3.64 $3.81 $3.81 607,023
2020-10-28 $3.76 $3.85 $3.69 $3.72 $3.72 452,689
2020-10-27 $3.84 $3.88 $3.75 $3.81 $3.81 327,066
2020-10-26 $3.88 $3.92 $3.69 $3.83 $3.83 451,524
2020-10-23 $3.92 $3.95 $3.86 $3.88 $3.88 168,103
2020-10-22 $3.88 $3.94 $3.80 $3.89 $3.89 286,383
2020-10-21 $3.91 $3.92 $3.82 $3.88 $3.88 409,168
2020-10-20 $4.01 $4.02 $3.88 $3.91 $3.91 477,806
2020-10-19 $4.05 $4.08 $3.94 $4.00 $4.00 671,948
2020-10-16 $4.00 $4.05 $3.97 $4.01 $4.01 458,344
2020-10-15 $4.01 $4.12 $3.92 $4.01 $4.01 663,863
2020-10-14 $3.96 $4.03 $3.90 $4.01 $4.01 958,124
2020-10-13 $3.90 $4.09 $3.89 $3.93 $3.93 621,051
2020-10-12 $3.97 $4.01 $3.87 $3.91 $3.91 440,005
2020-10-09 $4.13 $4.15 $3.90 $3.91 $3.91 1,298,652
2020-10-08 $4.18 $4.27 $4.01 $4.06 $4.06 856,014
2020-10-07 $4.18 $4.21 $4.03 $4.14 $4.14 1,562,824
2020-10-06 $4.21 $4.30 $4.01 $4.14 $4.14 1,141,260
2020-10-05 $4.13 $4.20 $4.04 $4.14 $4.14 675,952
2020-10-02 $4.12 $4.23 $4.06 $4.09 $4.09 292,406
2020-10-01 $4.30 $4.33 $4.12 $4.17 $4.17 511,557
2020-09-30 $4.38 $4.40 $4.24 $4.30 $4.30 1,013,138
2020-09-29 $4.39 $4.52 $4.33 $4.35 $4.35 372,817
2020-09-28 $4.50 $4.54 $4.36 $4.40 $4.40 284,288
2020-09-25 $4.33 $4.55 $4.32 $4.46 $4.46 258,193
2020-09-24 $4.50 $4.54 $4.35 $4.39 $4.39 357,619
2020-09-23 $4.94 $4.95 $4.51 $4.53 $4.53 391,427
2020-09-22 $5.00 $5.03 $4.68 $4.93 $4.93 447,976
2020-09-21 $5.41 $5.51 $5.01 $5.07 $5.07 524,981
2020-09-18 $5.46 $5.63 $5.35 $5.43 $5.43 2,064,169
2020-09-17 $5.19 $5.45 $5.13 $5.39 $5.39 339,874
2020-09-16 $5.25 $5.43 $5.14 $5.31 $5.31 322,392
2020-09-15 $5.53 $5.60 $5.23 $5.26 $5.26 345,593
2020-09-14 $5.54 $5.74 $5.46 $5.50 $5.50 663,028
2020-09-11 $5.41 $5.54 $5.34 $5.44 $5.44 303,844
2020-09-10 $5.47 $5.60 $5.31 $5.35 $5.35 373,870
2020-09-09 $5.26 $5.54 $5.25 $5.48 $5.48 368,406
2020-09-08 $5.20 $5.34 $5.11 $5.23 $5.23 313,549
2020-09-04 $5.20 $5.29 $4.99 $5.20 $5.20 345,615
2020-09-03 $5.32 $5.41 $5.09 $5.21 $5.21 389,575
2020-09-02 $5.25 $5.36 $5.22 $5.33 $5.33 324,254
2020-09-01 $5.52 $5.59 $5.18 $5.27 $5.27 553,829
2020-08-31 $5.10 $5.57 $4.94 $5.49 $5.49 830,500
2020-08-28 $4.98 $5.09 $4.91 $5.03 $5.03 228,970
2020-08-27 $5.02 $5.05 $4.95 $4.96 $4.96 277,253
2020-08-26 $5.10 $5.12 $4.99 $5.00 $5.00 290,106
2020-08-25 $5.00 $5.13 $4.90 $5.11 $5.11 262,465
2020-08-24 $4.98 $5.03 $4.87 $5.00 $5.00 397,849
2020-08-21 $5.00 $5.08 $4.90 $4.97 $4.97 542,827
2020-08-20 $4.97 $5.07 $4.89 $5.01 $5.01 217,649
2020-08-19 $4.70 $5.08 $4.70 $5.00 $5.00 1,052,469
2020-08-18 $4.71 $4.74 $4.56 $4.70 $4.70 828,003
2020-08-17 $4.51 $4.75 $4.51 $4.71 $4.71 489,813
2020-08-14 $4.52 $4.58 $4.39 $4.57 $4.57 650,270
2020-08-13 $4.69 $4.69 $4.40 $4.50 $4.50 697,956
2020-08-12 $4.56 $4.64 $4.42 $4.44 $4.44 407,616
2020-08-11 $4.62 $4.80 $4.40 $4.56 $4.56 524,916
2020-08-10 $4.80 $4.97 $4.77 $4.80 $4.80 574,305
2020-08-07 $4.73 $4.83 $4.60 $4.79 $4.79 320,597
2020-08-06 $4.72 $4.84 $4.65 $4.71 $4.71 320,336
2020-08-05 $4.60 $4.75 $4.57 $4.73 $4.73 431,802
2020-08-04 $4.65 $4.70 $4.52 $4.59 $4.59 264,835
2020-08-03 $4.41 $4.76 $4.38 $4.65 $4.65 509,311
2020-07-31 $4.46 $4.46 $4.26 $4.37 $4.37 359,253
2020-07-30 $4.34 $4.43 $4.27 $4.39 $4.39 310,940
2020-07-29 $4.44 $4.58 $4.34 $4.39 $4.39 393,793
2020-07-28 $4.56 $4.60 $4.41 $4.48 $4.48 451,861
2020-07-27 $4.46 $4.60 $4.37 $4.53 $4.53 295,209
2020-07-24 $4.53 $4.54 $4.36 $4.43 $4.43 399,860
2020-07-23 $4.74 $4.78 $4.49 $4.53 $4.53 419,215
2020-07-22 $4.68 $4.83 $4.63 $4.75 $4.75 342,442
2020-07-21 $4.71 $4.82 $4.63 $4.68 $4.68 365,412
2020-07-20 $4.93 $4.96 $4.63 $4.65 $4.65 529,678
2020-07-17 $4.80 $4.96 $4.63 $4.88 $4.88 1,058,500
2020-07-16 $4.33 $4.90 $4.32 $4.77 $4.77 1,305,200
2020-07-15 $4.26 $4.35 $4.11 $4.12 $4.12 689,300
2020-07-14 $4.27 $4.38 $3.57 $4.16 $4.16 2,061,700
2020-07-13 $4.43 $4.59 $4.27 $4.29 $4.29 805,800
2020-07-10 $4.49 $4.58 $4.30 $4.32 $4.32 1,011,300
2020-07-09 $4.54 $4.75 $4.45 $4.46 $4.46 751,200
2020-07-08 $4.70 $4.73 $4.50 $4.51 $4.51 653,400
2020-07-07 $4.62 $4.87 $4.61 $4.66 $4.66 1,027,100
2020-07-06 $4.65 $4.76 $4.38 $4.71 $4.71 1,634,600
2020-07-02 $4.69 $4.74 $4.50 $4.51 $4.51 1,084,500
2020-07-01 $4.50 $4.87 $4.38 $4.65 $4.65 4,632,000
2020-06-30 $5.64 $5.64 $5.19 $5.38 $5.38 1,616,200
2020-06-29 $5.91 $6.26 $5.53 $5.62 $5.62 2,077,300
2020-06-26 $6.95 $7.75 $5.27 $6.08 $6.08 7,825,511
2020-06-25 $6.80 $6.84 $6.35 $6.57 $6.57 1,304,488
2020-06-24 $6.95 $7.00 $6.64 $6.78 $6.78 572,685
2020-06-23 $7.08 $7.39 $6.95 $7.00 $7.00 910,255
2020-06-22 $7.20 $7.32 $6.93 $7.01 $7.01 1,112,052
2020-06-19 $6.79 $7.06 $6.65 $7.04 $7.04 907,651
2020-06-18 $6.46 $6.72 $6.42 $6.71 $6.71 292,596
2020-06-17 $6.30 $6.58 $6.30 $6.48 $6.48 189,427
2020-06-16 $6.55 $6.59 $6.31 $6.44 $6.44 260,045
2020-06-15 $6.04 $6.50 $5.95 $6.43 $6.43 331,461
2020-06-12 $6.00 $6.16 $5.83 $6.12 $6.12 271,275
2020-06-11 $6.10 $6.17 $5.74 $5.81 $5.81 329,945
2020-06-10 $6.60 $6.60 $6.21 $6.21 $6.21 262,101
2020-06-09 $6.56 $6.66 $6.32 $6.47 $6.47 235,046
2020-06-08 $6.52 $6.80 $6.47 $6.55 $6.55 339,098
2020-06-05 $6.38 $6.53 $6.25 $6.43 $6.43 271,620
2020-06-04 $6.25 $6.42 $6.23 $6.27 $6.27 217,356
2020-06-03 $6.16 $6.36 $6.15 $6.21 $6.21 257,998
2020-06-02 $6.29 $6.36 $6.09 $6.12 $6.12 300,196
2020-06-01 $6.24 $6.46 $6.07 $6.26 $6.26 416,829
2020-05-29 $6.37 $6.46 $6.06 $6.25 $6.25 566,744
2020-05-28 $6.46 $6.77 $6.36 $6.40 $6.40 500,943
2020-05-27 $6.72 $6.74 $6.31 $6.43 $6.43 561,992
2020-05-26 $6.97 $6.97 $6.53 $6.65 $6.65 415,647
2020-05-22 $6.49 $6.84 $6.30 $6.81 $6.81 471,912
2020-05-21 $6.30 $6.60 $6.18 $6.49 $6.49 344,860
2020-05-20 $6.24 $6.45 $6.20 $6.30 $6.30 515,398
2020-05-19 $5.82 $6.29 $5.73 $6.13 $6.13 312,156
2020-05-18 $5.49 $5.99 $5.45 $5.84 $5.84 504,332
2020-05-15 $5.23 $5.54 $5.23 $5.29 $5.29 266,142
2020-05-14 $5.25 $5.32 $5.09 $5.23 $5.23 362,672
2020-05-13 $5.53 $5.62 $5.20 $5.36 $5.36 291,960
2020-05-12 $5.93 $5.93 $5.53 $5.55 $5.55 415,344
2020-05-11 $5.46 $6.00 $5.45 $5.93 $5.93 542,544
2020-05-08 $5.55 $5.79 $5.41 $5.46 $5.46 325,432
2020-05-07 $5.53 $5.58 $5.37 $5.39 $5.39 186,115
2020-05-06 $5.62 $5.93 $5.46 $5.50 $5.50 309,878
2020-05-05 $5.31 $5.74 $5.18 $5.66 $5.66 496,579
2020-05-04 $4.97 $5.24 $4.90 $5.23 $5.23 221,923
2020-05-01 $5.18 $5.22 $4.89 $4.97 $4.97 290,832
2020-04-30 $5.33 $5.48 $5.16 $5.17 $5.17 264,411
2020-04-29 $5.40 $5.68 $5.25 $5.45 $5.45 400,358
2020-04-28 $4.99 $5.42 $4.84 $5.25 $5.25 485,230
2020-04-27 $4.68 $4.96 $4.67 $4.86 $4.86 400,484
2020-04-24 $4.42 $4.65 $4.36 $4.59 $4.59 141,404
2020-04-23 $4.50 $4.60 $4.37 $4.45 $4.45 218,562
2020-04-22 $4.44 $4.48 $4.31 $4.43 $4.43 124,734
2020-04-21 $4.48 $4.51 $4.19 $4.38 $4.38 215,202
2020-04-20 $4.55 $4.62 $4.40 $4.52 $4.52 207,930
2020-04-17 $4.50 $4.57 $4.30 $4.53 $4.53 207,809
2020-04-16 $4.25 $4.45 $4.17 $4.42 $4.42 204,149
2020-04-15 $4.01 $4.34 $3.90 $4.24 $4.24 239,509
2020-04-14 $4.12 $4.27 $4.05 $4.17 $4.17 243,667
2020-04-13 $3.97 $4.08 $3.96 $4.05 $4.05 575,122
2020-04-09 $4.00 $4.19 $3.90 $3.99 $3.99 424,623
2020-04-08 $3.95 $4.38 $3.65 $3.99 $3.99 2,197,227
2020-04-07 $3.85 $3.95 $3.53 $3.53 $3.53 179,358
2020-04-06 $3.52 $3.85 $3.52 $3.79 $3.79 349,871
2020-04-03 $3.35 $3.47 $3.32 $3.39 $3.39 161,120
2020-04-02 $3.40 $3.45 $3.36 $3.40 $3.40 210,936
2020-04-01 $3.49 $3.56 $3.35 $3.43 $3.43 163,210
2020-03-31 $3.57 $3.68 $3.51 $3.65 $3.65 271,441
2020-03-30 $3.55 $3.63 $3.45 $3.59 $3.59 145,453
2020-03-27 $3.70 $3.89 $3.49 $3.52 $3.52 214,463
2020-03-26 $3.63 $3.99 $3.55 $3.88 $3.88 346,949
2020-03-25 $3.74 $3.79 $3.36 $3.58 $3.58 230,315
2020-03-24 $3.79 $3.92 $3.57 $3.73 $3.73 230,427
2020-03-23 $3.44 $3.58 $3.22 $3.54 $3.54 220,261
2020-03-20 $3.43 $3.57 $3.11 $3.34 $3.34 391,471
2020-03-19 $2.98 $3.37 $2.88 $3.35 $3.35 357,357
2020-03-18 $3.34 $3.50 $2.94 $2.98 $2.98 361,015
2020-03-17 $3.01 $3.59 $3.00 $3.57 $3.57 960,293
2020-03-16 $3.43 $3.43 $3.09 $3.21 $3.21 366,116
2020-03-13 $3.62 $3.69 $3.06 $3.59 $3.59 367,515
2020-03-12 $3.62 $3.77 $3.45 $3.46 $3.46 358,268
2020-03-11 $4.44 $4.49 $3.82 $3.92 $3.92 407,448
2020-03-10 $4.64 $4.64 $4.30 $4.52 $4.52 322,073
2020-03-09 $4.32 $4.58 $4.21 $4.50 $4.50 365,235
2020-03-06 $4.81 $4.84 $4.49 $4.57 $4.57 212,665
2020-03-05 $4.86 $5.03 $4.83 $4.90 $4.90 327,560
2020-03-04 $4.85 $5.05 $4.83 $4.96 $4.96 426,404
2020-03-03 $4.68 $4.85 $4.68 $4.79 $4.79 637,346
2020-03-02 $4.45 $4.72 $4.39 $4.68 $4.68 501,462
2020-02-28 $4.35 $4.46 $4.25 $4.45 $4.45 367,950
2020-02-27 $4.33 $4.52 $4.12 $4.50 $4.50 503,134
2020-02-26 $4.49 $4.54 $4.39 $4.42 $4.42 276,722
2020-02-25 $4.44 $4.56 $4.34 $4.48 $4.48 489,237
2020-02-24 $4.44 $4.52 $4.39 $4.41 $4.41 248,522
2020-02-21 $4.55 $4.62 $4.46 $4.60 $4.60 230,305
2020-02-20 $4.54 $4.62 $4.43 $4.54 $4.54 451,894
2020-02-19 $4.64 $4.70 $4.54 $4.56 $4.56 204,600
2020-02-18 $4.55 $4.68 $4.55 $4.61 $4.61 165,766
2020-02-14 $4.57 $4.70 $4.53 $4.57 $4.57 159,262
2020-02-13 $4.59 $4.70 $4.52 $4.55 $4.55 224,269
2020-02-12 $4.81 $4.83 $4.62 $4.62 $4.62 175,479
2020-02-11 $4.92 $4.92 $4.75 $4.77 $4.77 113,786
2020-02-10 $4.84 $4.95 $4.76 $4.91 $4.91 292,922
2020-02-07 $4.87 $4.95 $4.81 $4.84 $4.84 127,879
2020-02-06 $4.94 $4.99 $4.77 $4.86 $4.86 654,264
2020-02-05 $4.88 $5.00 $4.82 $4.92 $4.92 267,285
2020-02-04 $4.90 $5.07 $4.80 $4.85 $4.85 619,904
2020-02-03 $4.75 $4.89 $4.71 $4.89 $4.89 168,496
2020-01-31 $4.77 $4.79 $4.65 $4.72 $4.72 172,792
2020-01-30 $4.75 $4.80 $4.61 $4.79 $4.79 224,611
2020-01-29 $4.74 $4.84 $4.72 $4.75 $4.75 119,138
2020-01-28 $4.60 $4.78 $4.60 $4.76 $4.76 135,060
2020-01-27 $4.55 $4.64 $4.49 $4.58 $4.58 251,448
2020-01-24 $4.76 $4.80 $4.56 $4.63 $4.63 204,754
2020-01-23 $4.80 $4.80 $4.69 $4.75 $4.75 193,049
2020-01-22 $4.83 $4.90 $4.75 $4.77 $4.77 177,652
2020-01-21 $4.90 $4.96 $4.70 $4.77 $4.77 364,702
2020-01-17 $5.09 $5.10 $4.88 $4.89 $4.89 191,704
2020-01-16 $5.20 $5.27 $4.98 $5.02 $5.02 189,625
2020-01-15 $5.23 $5.31 $5.13 $5.16 $5.16 376,213
2020-01-14 $4.81 $5.27 $4.68 $5.18 $5.18 659,762
2020-01-13 $4.86 $4.89 $4.70 $4.74 $4.74 368,306
2020-01-10 $5.14 $5.21 $4.62 $4.67 $4.67 547,289
2020-01-09 $4.89 $5.13 $4.85 $4.90 $4.90 406,594
2020-01-08 $4.69 $4.87 $4.61 $4.86 $4.86 211,846
2020-01-07 $4.61 $4.82 $4.58 $4.68 $4.68 279,790
2020-01-06 $4.70 $4.75 $4.61 $4.64 $4.64 728,914
2020-01-03 $4.90 $4.90 $4.70 $4.74 $4.74 291,912
2020-01-02 $5.06 $5.06 $4.74 $4.82 $4.82 1,108,913
2019-12-31 $5.00 $5.07 $4.79 $4.96 $4.96 385,987
2019-12-30 $5.18 $5.26 $4.99 $5.05 $5.05 283,184
2019-12-27 $5.50 $5.50 $5.11 $5.17 $5.17 211,362
2019-12-26 $5.56 $5.56 $5.41 $5.50 $5.50 206,435
2019-12-24 $5.58 $5.65 $5.41 $5.54 $5.54 138,865
2019-12-23 $5.54 $5.65 $5.46 $5.52 $5.52 349,048
2019-12-20 $5.56 $5.56 $5.46 $5.50 $5.50 992,037
2019-12-19 $5.45 $5.60 $5.39 $5.55 $5.55 278,007
2019-12-18 $5.37 $5.51 $5.32 $5.46 $5.46 217,653
2019-12-17 $5.30 $5.34 $5.25 $5.32 $5.32 317,359
2019-12-16 $5.30 $5.33 $5.25 $5.30 $5.30 523,777
2019-12-13 $5.32 $5.37 $5.19 $5.30 $5.30 457,307
2019-12-12 $5.30 $5.35 $5.23 $5.33 $5.33 286,040
2019-12-11 $5.39 $5.42 $5.25 $5.32 $5.32 229,171
2019-12-10 $5.30 $5.38 $5.18 $5.37 $5.37 545,764
2019-12-09 $5.26 $5.34 $5.19 $5.29 $5.29 382,984
2019-12-06 $5.07 $5.33 $5.07 $5.27 $5.27 285,328
2019-12-05 $5.31 $5.36 $5.18 $5.30 $5.30 446,346
2019-12-04 $5.30 $5.34 $5.24 $5.32 $5.32 91,783
2019-12-03 $5.16 $5.33 $5.16 $5.30 $5.30 197,866
2019-12-02 $5.37 $5.38 $5.16 $5.22 $5.22 259,090
2019-11-29 $5.48 $5.55 $5.26 $5.35 $5.35 160,671
2019-11-27 $5.35 $5.47 $5.34 $5.45 $5.45 161,567
2019-11-26 $5.43 $5.51 $5.30 $5.32 $5.32 172,817
2019-11-25 $5.40 $5.50 $5.28 $5.40 $5.40 140,569
2019-11-22 $5.42 $5.51 $5.28 $5.37 $5.37 142,387
2019-11-21 $5.50 $5.51 $5.20 $5.48 $5.48 284,420
2019-11-20 $5.45 $5.55 $5.40 $5.49 $5.49 209,895
2019-11-19 $5.09 $5.56 $5.05 $5.49 $5.49 262,866
2019-11-18 $5.01 $5.10 $4.91 $5.10 $5.10 118,405
2019-11-15 $5.04 $5.13 $4.96 $5.02 $5.02 140,253
2019-11-14 $5.25 $5.27 $4.90 $5.03 $5.03 328,039
2019-11-13 $5.26 $5.40 $5.20 $5.25 $5.25 123,914
2019-11-12 $5.28 $5.44 $5.15 $5.29 $5.29 79,887
2019-11-11 $5.23 $5.39 $5.15 $5.27 $5.27 136,875
2019-11-08 $5.35 $5.35 $5.18 $5.25 $5.25 124,069
2019-11-07 $5.46 $5.54 $5.32 $5.35 $5.35 115,053
2019-11-06 $5.36 $5.70 $5.36 $5.42 $5.42 200,897
2019-11-05 $5.39 $5.54 $5.32 $5.38 $5.38 95,969
2019-11-04 $5.53 $5.56 $5.38 $5.38 $5.38 138,404
2019-11-01 $5.28 $5.47 $5.26 $5.46 $5.46 132,625
2019-10-31 $5.22 $5.31 $5.17 $5.24 $5.24 129,283
2019-10-30 $5.20 $5.34 $5.15 $5.27 $5.27 122,468
2019-10-29 $5.30 $5.30 $5.08 $5.20 $5.20 129,461
2019-10-28 $5.36 $5.51 $5.28 $5.31 $5.31 206,441
2019-10-25 $5.06 $5.41 $5.05 $5.35 $5.35 173,786
2019-10-24 $5.21 $5.21 $5.04 $5.13 $5.13 159,845
2019-10-23 $5.15 $5.28 $5.12 $5.20 $5.20 74,732
2019-10-22 $5.19 $5.31 $5.10 $5.12 $5.12 91,025
2019-10-21 $5.15 $5.20 $5.08 $5.16 $5.16 118,533
2019-10-18 $5.02 $5.15 $4.96 $5.09 $5.09 197,054
2019-10-17 $5.12 $5.24 $4.95 $5.05 $5.05 308,689
2019-10-16 $4.84 $5.16 $4.81 $5.09 $5.09 252,833
2019-10-15 $4.73 $4.90 $4.64 $4.84 $4.84 248,565
2019-10-14 $4.78 $4.85 $4.69 $4.72 $4.72 162,300
2019-10-11 $4.65 $4.90 $4.60 $4.79 $4.79 153,774
2019-10-10 $4.58 $4.66 $4.50 $4.61 $4.61 155,993
2019-10-09 $4.72 $4.72 $4.55 $4.57 $4.57 130,387
2019-10-08 $4.82 $4.83 $4.62 $4.68 $4.68 143,451
2019-10-07 $4.94 $5.01 $4.82 $4.85 $4.85 131,327
2019-10-04 $4.96 $5.12 $4.86 $4.97 $4.97 145,100
2019-10-03 $4.83 $5.08 $4.83 $4.99 $4.99 494,893
2019-10-02 $4.68 $4.95 $4.51 $4.86 $4.86 452,870
2019-10-01 $5.01 $5.02 $4.64 $4.72 $4.72 273,012
2019-09-30 $5.00 $5.06 $4.87 $4.95 $4.95 341,126
2019-09-27 $4.97 $5.02 $4.80 $4.87 $4.87 341,378
2019-09-26 $5.35 $5.36 $4.96 $4.97 $4.97 310,542
2019-09-25 $5.24 $5.44 $5.12 $5.35 $5.35 467,296
2019-09-24 $5.59 $5.70 $5.12 $5.26 $5.26 436,487
2019-09-23 $5.68 $5.75 $5.53 $5.57 $5.57 265,263
2019-09-20 $5.59 $5.78 $5.57 $5.68 $5.68 1,139,407
2019-09-19 $5.76 $5.87 $5.56 $5.65 $5.65 255,052
2019-09-18 $5.47 $5.93 $5.40 $5.71 $5.71 565,525
2019-09-17 $5.25 $5.51 $5.21 $5.49 $5.49 530,935
2019-09-16 $5.17 $5.47 $5.17 $5.25 $5.25 344,617
2019-09-13 $5.28 $5.36 $5.02 $5.22 $5.22 369,930
2019-09-12 $5.25 $5.42 $5.21 $5.24 $5.24 255,986
2019-09-11 $5.10 $5.32 $5.09 $5.25 $5.25 213,898
2019-09-10 $4.80 $5.09 $4.66 $5.05 $5.05 307,459
2019-09-09 $5.24 $5.24 $4.79 $4.83 $4.83 446,324
2019-09-06 $5.14 $5.31 $5.08 $5.19 $5.19 214,515
2019-09-05 $5.06 $5.19 $4.87 $5.13 $5.13 301,477
2019-09-04 $5.09 $5.15 $4.97 $5.01 $5.01 332,386
2019-09-03 $5.15 $5.26 $4.98 $5.05 $5.05 414,903
2019-08-30 $5.17 $5.40 $5.14 $5.18 $5.18 337,266
2019-08-29 $5.07 $5.17 $4.95 $5.16 $5.16 284,422
2019-08-28 $5.06 $5.18 $5.01 $5.03 $5.03 304,127
2019-08-27 $5.37 $5.46 $5.03 $5.09 $5.09 369,106
2019-08-26 $5.24 $5.40 $5.11 $5.36 $5.36 322,872
2019-08-23 $5.45 $5.51 $5.08 $5.18 $5.18 300,607
2019-08-22 $5.64 $5.66 $5.40 $5.49 $5.49 332,430
2019-08-21 $5.50 $5.70 $5.37 $5.50 $5.50 591,777
2019-08-20 $5.10 $5.50 $5.10 $5.47 $5.47 408,500
2019-08-19 $4.95 $5.19 $4.95 $5.08 $5.08 871,603
2019-08-16 $5.00 $5.09 $4.88 $4.88 $4.88 934,621
2019-08-15 $4.96 $5.09 $4.88 $4.99 $4.99 408,287
2019-08-14 $5.07 $5.12 $4.93 $4.97 $4.97 430,383
2019-08-13 $5.16 $5.25 $5.03 $5.15 $5.15 614,338
2019-08-12 $5.07 $5.28 $5.02 $5.21 $5.21 667,963
2019-08-09 $5.15 $5.35 $4.98 $5.07 $5.07 368,685
2019-08-08 $5.00 $5.11 $4.89 $5.03 $5.03 304,006
2019-08-07 $4.99 $5.07 $4.80 $4.97 $4.97 326,001
2019-08-06 $4.92 $5.25 $4.89 $4.99 $4.99 605,448
2019-08-05 $5.01 $5.17 $4.85 $4.85 $4.85 508,415
2019-08-02 $5.12 $5.16 $4.81 $5.07 $5.07 753,577
2019-08-01 $5.50 $5.58 $5.12 $5.14 $5.14 583,314
2019-07-31 $5.69 $5.74 $5.45 $5.49 $5.49 835,285
2019-07-30 $5.55 $5.61 $5.40 $5.51 $5.51 611,206
2019-07-29 $5.52 $5.77 $5.35 $5.56 $5.56 988,556
2019-07-26 $5.64 $5.90 $5.45 $5.46 $5.46 4,219,277
2019-07-25 $6.61 $6.96 $5.66 $5.66 $5.66 1,215,680
2019-07-24 $7.90 $7.92 $6.43 $6.50 $6.50 1,825,884
2019-07-23 $7.35 $9.25 $7.20 $7.86 $7.86 19,149,688
2019-07-22 $6.31 $6.41 $6.08 $6.20 $6.20 324,001
2019-07-19 $6.26 $6.35 $6.20 $6.30 $6.30 304,394
2019-07-18 $5.87 $6.28 $5.67 $6.26 $6.26 403,119
2019-07-17 $6.31 $6.47 $5.78 $5.87 $5.87 410,470
2019-07-16 $6.54 $6.55 $6.20 $6.33 $6.33 255,944
2019-07-15 $6.43 $6.79 $6.32 $6.51 $6.51 373,972
2019-07-12 $6.54 $6.64 $6.21 $6.44 $6.44 329,654
2019-07-11 $7.21 $7.23 $6.51 $6.60 $6.60 304,117
2019-07-10 $7.10 $7.27 $6.89 $7.23 $7.23 182,119
2019-07-09 $7.15 $7.23 $6.82 $6.95 $6.95 229,440
2019-07-08 $7.71 $7.72 $7.12 $7.14 $7.14 249,976
2019-07-05 $7.87 $7.97 $7.42 $7.69 $7.69 201,678
2019-07-03 $7.98 $8.00 $7.66 $7.87 $7.87 281,746
2019-07-02 $8.04 $8.24 $7.83 $7.90 $7.90 248,077
2019-07-01 $7.52 $8.10 $7.52 $7.97 $7.97 367,950
2019-06-28 $7.54 $7.81 $7.37 $7.47 $7.47 3,430,166
2019-06-27 $7.63 $7.67 $7.31 $7.45 $7.45 364,130
2019-06-26 $7.63 $7.66 $7.47 $7.59 $7.59 87,709
2019-06-25 $7.71 $7.78 $7.51 $7.61 $7.61 128,596
2019-06-24 $7.54 $7.75 $7.40 $7.71 $7.71 228,960
2019-06-21 $7.76 $7.77 $7.08 $7.54 $7.54 414,068
2019-06-20 $7.98 $8.05 $7.75 $7.77 $7.77 208,187
2019-06-19 $8.00 $8.15 $7.95 $7.99 $7.99 156,176
2019-06-18 $8.10 $8.21 $8.00 $8.01 $8.01 197,520
2019-06-17 $7.82 $8.21 $7.82 $8.08 $8.08 241,730
2019-06-14 $8.00 $8.09 $7.77 $7.82 $7.82 202,234
2019-06-13 $7.90 $8.10 $7.78 $7.98 $7.98 464,136
2019-06-12 $7.89 $8.03 $7.77 $7.90 $7.90 292,459
2019-06-11 $8.02 $8.18 $7.75 $7.75 $7.75 360,550
2019-06-10 $7.97 $8.04 $7.70 $7.91 $7.91 622,181
2019-06-07 $7.38 $8.29 $7.16 $7.44 $7.44 1,663,757
2019-06-06 $7.55 $7.55 $7.01 $7.29 $7.29 293,749
2019-06-05 $6.89 $7.44 $6.88 $7.20 $7.20 222,112
2019-06-04 $6.72 $6.94 $6.70 $6.88 $6.88 92,889
2019-06-03 $7.11 $7.15 $6.52 $6.70 $6.70 104,284
2019-05-31 $7.34 $7.34 $6.90 $7.10 $7.10 141,160
2019-05-30 $7.61 $7.74 $7.05 $7.36 $7.36 194,454
2019-05-29 $6.85 $7.60 $6.69 $7.48 $7.48 436,045
2019-05-28 $6.54 $6.88 $6.43 $6.82 $6.82 299,604
2019-05-24 $6.20 $6.68 $5.99 $6.47 $6.47 155,858
2019-05-23 $6.17 $6.32 $6.03 $6.21 $6.21 129,594
2019-05-22 $6.21 $6.23 $6.12 $6.16 $6.16 97,292
2019-05-21 $6.08 $6.26 $6.03 $6.15 $6.15 81,799
2019-05-20 $6.02 $6.19 $5.86 $6.06 $6.06 48,579
2019-05-17 $5.87 $6.10 $5.81 $5.99 $5.99 56,026
2019-05-16 $6.07 $6.12 $5.73 $5.90 $5.90 96,400
2019-05-15 $6.06 $6.41 $5.96 $6.01 $6.01 99,167
2019-05-14 $6.14 $6.32 $6.01 $6.07 $6.07 81,161
2019-05-13 $6.69 $7.00 $5.77 $6.13 $6.13 228,547
2019-05-10 $5.92 $6.69 $5.90 $6.61 $6.61 227,113
2019-05-09 $5.93 $6.30 $5.74 $6.20 $6.20 209,840
2019-05-08 $6.00 $6.11 $5.96 $6.06 $6.06 113,660
2019-05-07 $6.04 $6.05 $5.93 $5.96 $5.96 90,779
2019-05-06 $5.96 $6.14 $5.96 $6.03 $6.03 67,329
2019-05-03 $5.89 $6.13 $5.87 $6.07 $6.07 54,364
2019-05-02 $5.80 $5.97 $5.75 $5.93 $5.93 59,292
2019-05-01 $6.14 $6.14 $5.53 $5.81 $5.81 203,910
2019-04-30 $5.90 $6.23 $5.90 $6.08 $6.08 135,200
2019-04-29 $6.06 $6.14 $5.69 $5.93 $5.93 83,812
2019-04-26 $6.03 $6.18 $5.92 $6.06 $6.06 50,784
2019-04-25 $6.05 $6.10 $5.96 $6.07 $6.07 58,577
2019-04-24 $6.04 $6.11 $5.90 $6.11 $6.11 48,435
2019-04-23 $6.09 $6.15 $5.88 $5.98 $5.98 194,678
2019-04-22 $5.89 $6.08 $5.83 $5.99 $5.99 207,550
2019-04-18 $5.81 $5.96 $5.76 $5.94 $5.94 114,508
2019-04-17 $5.89 $5.90 $5.43 $5.84 $5.84 197,826
2019-04-16 $5.31 $5.88 $5.31 $5.84 $5.84 120,771
2019-04-15 $6.00 $6.15 $5.34 $5.51 $5.51 281,253
2019-04-12 $6.11 $6.36 $6.00 $6.00 $6.00 418,118
2019-04-11 $6.20 $6.24 $6.05 $6.09 $6.09 145,774
2019-04-10 $6.00 $6.19 $5.82 $6.16 $6.16 184,252
2019-04-09 $5.77 $6.07 $5.73 $5.94 $5.94 134,786
2019-04-08 $5.59 $5.85 $5.53 $5.78 $5.78 129,342
2019-04-05 $5.71 $5.75 $5.55 $5.60 $5.60 49,388
2019-04-04 $5.36 $5.80 $5.36 $5.72 $5.72 303,006
2019-04-03 $5.48 $5.62 $5.34 $5.36 $5.36 180,957
2019-04-02 $5.03 $5.60 $5.03 $5.49 $5.49 189,706
2019-04-01 $5.19 $5.36 $5.00 $5.04 $5.04 178,268
2019-03-29 $4.57 $5.24 $4.51 $5.20 $5.20 1,265,600
2019-03-28 $5.49 $5.79 $5.44 $5.76 $5.76 64,065
2019-03-27 $6.03 $6.19 $5.51 $5.54 $5.54 66,480
2019-03-26 $6.02 $6.19 $5.67 $6.13 $6.13 72,824
2019-03-25 $5.50 $6.12 $5.10 $6.02 $6.02 134,285
2019-03-22 $5.01 $5.63 $5.01 $5.51 $5.51 139,110
2019-03-21 $6.21 $6.23 $4.67 $5.03 $5.03 372,942
2019-03-20 $6.49 $6.49 $5.92 $6.20 $6.20 131,498
2019-03-19 $6.62 $6.62 $6.36 $6.53 $6.53 48,869
2019-03-18 $6.71 $6.99 $6.27 $6.51 $6.51 109,922
2019-03-15 $6.50 $6.88 $6.10 $6.59 $6.59 259,210
2019-03-14 $6.99 $7.19 $5.91 $6.49 $6.49 315,955
2019-03-13 $6.75 $6.95 $6.69 $6.93 $6.93 304,126
2019-03-12 $6.20 $6.73 $6.18 $6.67 $6.67 360,077
2019-03-11 $6.20 $6.35 $6.01 $6.20 $6.20 115,937
2019-03-08 $5.84 $6.15 $5.71 $5.90 $5.90 95,273
2019-03-07 $6.06 $6.14 $5.71 $5.84 $5.84 202,237
2019-03-06 $5.35 $5.85 $5.29 $5.84 $5.84 282,680
2019-03-05 $5.00 $5.51 $4.95 $5.25 $5.25 555,307
2019-03-04 $4.40 $4.89 $4.40 $4.75 $4.75 255,727
2019-03-01 $4.20 $4.38 $4.20 $4.37 $4.37 76,268
2019-02-28 $4.14 $4.28 $4.14 $4.22 $4.22 54,493
2019-02-27 $3.89 $4.13 $3.89 $4.13 $4.13 74,667
2019-02-26 $3.97 $4.04 $3.94 $3.94 $3.94 57,236
2019-02-25 $3.99 $4.04 $3.93 $4.01 $4.01 57,278
2019-02-22 $3.96 $3.99 $3.89 $3.99 $3.99 16,019
2019-02-21 $3.91 $4.00 $3.91 $3.99 $3.99 33,256
2019-02-20 $4.00 $4.00 $3.92 $3.95 $3.95 46,455
2019-02-19 $3.90 $4.00 $3.88 $3.90 $3.90 42,040
2019-02-15 $3.75 $3.89 $3.70 $3.87 $3.87 93,876
2019-02-14 $3.75 $3.82 $3.68 $3.75 $3.75 24,989
2019-02-13 $3.55 $3.82 $3.55 $3.70 $3.70 28,098
2019-02-12 $3.37 $3.56 $3.37 $3.53 $3.53 4,329
2019-02-11 $3.45 $3.57 $3.35 $3.51 $3.51 17,454
2019-02-08 $3.47 $3.51 $3.30 $3.40 $3.40 7,927
2019-02-07 $3.47 $3.50 $3.42 $3.50 $3.50 40,507
2019-02-06 $3.43 $3.58 $3.43 $3.43 $3.43 12,293
2019-02-05 $3.56 $3.59 $3.42 $3.42 $3.42 7,902
2019-02-04 $3.47 $3.59 $3.42 $3.59 $3.59 16,757
2019-02-01 $3.48 $3.65 $3.31 $3.48 $3.48 34,508
2019-01-31 $3.40 $3.50 $3.33 $3.50 $3.50 41,491
2019-01-30 $3.71 $3.74 $3.44 $3.46 $3.46 39,342
2019-01-29 $3.85 $3.88 $3.52 $3.69 $3.69 63,860
2019-01-28 $3.72 $3.88 $3.68 $3.81 $3.81 18,510
2019-01-25 $3.69 $3.78 $3.60 $3.72 $3.72 58,908
2019-01-24 $3.68 $3.86 $3.52 $3.69 $3.69 47,663
2019-01-23 $3.75 $4.02 $3.58 $3.58 $3.58 58,979
2019-01-22 $3.76 $3.77 $3.52 $3.77 $3.77 68,791
2019-01-18 $3.68 $3.85 $3.68 $3.75 $3.75 17,965
2019-01-17 $3.72 $3.87 $3.63 $3.63 $3.63 100,549
2019-01-16 $3.49 $3.74 $3.49 $3.55 $3.55 110,051
2019-01-15 $3.45 $3.66 $3.20 $3.47 $3.47 837,129
2019-01-14 $3.55 $3.70 $3.20 $3.44 $3.44 102,022
2019-01-11 $3.46 $3.46 $3.35 $3.37 $3.37 2,101
2019-01-10 $3.63 $3.63 $3.38 $3.38 $3.38 16,919
2019-01-09 $3.65 $3.65 $3.55 $3.64 $3.64 24,205
2019-01-08 $3.34 $3.65 $3.34 $3.63 $3.63 7,472
2019-01-07 $3.42 $3.70 $3.29 $3.29 $3.29 23,657
2019-01-04 $3.42 $3.49 $3.25 $3.45 $3.45 21,297
2019-01-03 $3.07 $3.42 $3.03 $3.42 $3.42 26,987
2019-01-02 $3.09 $3.29 $2.80 $2.98 $2.98 44,855
2018-12-31 $3.03 $3.20 $2.90 $3.11 $3.11 64,197
2018-12-28 $2.65 $3.28 $2.65 $2.98 $2.98 81,398
2018-12-27 $2.12 $2.71 $2.11 $2.63 $2.63 294,356
2018-12-26 $2.26 $2.45 $2.12 $2.12 $2.12 165,815
2018-12-24 $2.45 $2.46 $2.26 $2.30 $2.30 52,708
2018-12-21 $2.25 $2.53 $2.20 $2.40 $2.40 93,746
2018-12-20 $2.77 $2.90 $2.37 $2.37 $2.37 139,310
2018-12-19 $3.44 $3.47 $2.75 $2.84 $2.84 20,912
2018-12-18 $3.30 $3.57 $3.10 $3.37 $3.37 19,314
2018-12-17 $3.62 $3.68 $3.31 $3.31 $3.31 34,824
2018-12-14 $3.77 $3.86 $3.68 $3.71 $3.71 12,106
2018-12-13 $3.85 $3.85 $3.62 $3.78 $3.78 11,860
2018-12-12 $3.80 $3.84 $3.68 $3.80 $3.80 12,507
2018-12-11 $3.65 $3.87 $3.54 $3.73 $3.73 108,869
2018-12-10 $3.53 $3.73 $3.35 $3.61 $3.61 25,899
2018-12-07 $3.50 $3.68 $3.40 $3.55 $3.55 21,546
2018-12-06 $3.64 $3.66 $3.39 $3.52 $3.52 23,054
2018-12-04 $3.80 $3.85 $3.64 $3.73 $3.73 33,507
2018-12-03 $4.03 $4.10 $3.74 $3.87 $3.87 66,617
2018-11-30 $4.10 $4.22 $4.00 $4.02 $4.02 37,491
2018-11-29 $3.92 $4.25 $3.92 $4.24 $4.24 28,826
2018-11-28 $3.97 $3.98 $3.95 $3.98 $3.98 25,916
2018-11-27 $4.00 $4.14 $3.93 $4.00 $4.00 19,977
2018-11-26 $3.97 $4.07 $3.87 $4.05 $4.05 93,672
2018-11-23 $3.85 $3.99 $3.66 $3.85 $3.85 27,150
2018-11-21 $3.76 $4.02 $3.73 $3.90 $3.90 50,676
2018-11-20 $3.73 $3.84 $3.34 $3.72 $3.72 113,605
2018-11-19 $3.80 $3.98 $3.67 $3.82 $3.82 68,149
2018-11-16 $3.87 $4.87 $3.53 $3.84 $3.84 734,693
2018-11-15 $4.00 $4.02 $3.80 $3.93 $3.93 29,593
2018-11-14 $4.01 $4.01 $3.93 $4.00 $4.00 23,782
2018-11-13 $3.92 $4.04 $3.90 $3.98 $3.98 38,288
2018-11-12 $4.06 $4.08 $3.94 $3.97 $3.97 25,897
2018-11-09 $4.21 $4.21 $3.93 $4.09 $4.09 104,721
2018-11-08 $4.15 $4.27 $4.01 $4.20 $4.20 49,931
2018-11-07 $4.09 $4.15 $3.90 $4.08 $4.08 45,607
2018-11-06 $4.22 $4.24 $4.02 $4.06 $4.06 45,194
2018-11-05 $3.95 $4.11 $3.95 $4.10 $4.10 37,339
2018-11-02 $3.85 $4.23 $3.85 $3.90 $3.90 85,621
2018-11-01 $3.73 $4.23 $3.71 $3.86 $3.86 121,858
2018-10-31 $3.67 $3.85 $3.65 $3.70 $3.70 36,063
2018-10-30 $3.58 $3.67 $3.41 $3.64 $3.64 35,753
2018-10-29 $3.67 $3.67 $3.42 $3.56 $3.56 216,270
2018-10-26 $3.46 $3.75 $3.46 $3.63 $3.63 22,498
2018-10-25 $3.48 $3.58 $3.43 $3.50 $3.50 41,900
2018-10-24 $3.52 $3.54 $3.32 $3.48 $3.48 85,205
2018-10-23 $3.62 $3.80 $3.41 $3.50 $3.50 98,166
2018-10-22 $3.76 $3.90 $3.70 $3.71 $3.71 173,476
2018-10-19 $3.77 $3.77 $3.73 $3.73 $3.73 32,016
2018-10-18 $3.70 $3.78 $3.67 $3.67 $3.67 28,693
2018-10-17 $3.69 $3.77 $3.69 $3.72 $3.72 79,510
2018-10-16 $3.79 $3.80 $3.61 $3.67 $3.67 152,283
2018-10-15 $3.47 $3.80 $3.45 $3.58 $3.58 248,239
2018-10-12 $3.31 $3.52 $3.31 $3.45 $3.45 53,991
2018-10-11 $3.33 $3.40 $3.23 $3.32 $3.32 22,217
2018-10-10 $3.45 $3.55 $3.32 $3.32 $3.32 73,413
2018-10-09 $3.36 $3.50 $3.29 $3.45 $3.45 29,299
2018-10-08 $3.62 $3.70 $3.23 $3.41 $3.41 59,792
2018-10-05 $3.52 $3.63 $3.44 $3.62 $3.62 39,223
2018-10-04 $3.55 $3.55 $3.40 $3.50 $3.50 22,670
2018-10-03 $3.43 $3.60 $3.23 $3.50 $3.50 74,373
2018-10-02 $3.35 $3.65 $2.80 $3.46 $3.46 199,587
2018-10-01 $3.58 $3.65 $3.46 $3.52 $3.52 84,856
2018-09-28 $3.60 $3.65 $3.48 $3.60 $3.60 133,213
2018-09-27 $3.60 $3.75 $3.55 $3.60 $3.60 49,943
2018-09-26 $3.50 $3.80 $3.40 $3.60 $3.60 80,491
2018-09-25 $3.75 $3.80 $3.40 $3.55 $3.55 108,849
2018-09-24 $3.40 $3.65 $3.31 $3.65 $3.65 193,969
2018-09-21 $3.15 $3.30 $3.00 $3.30 $3.30 314,976
2018-09-20 $3.10 $3.15 $2.95 $3.15 $3.15 73,345
2018-09-19 $3.10 $3.20 $2.85 $3.05 $3.05 325,575
2018-09-18 $2.85 $3.25 $2.77 $3.05 $3.05 308,757
2018-09-17 $2.60 $2.85 $2.60 $2.80 $2.80 225,161
2018-09-14 $2.55 $2.80 $2.45 $2.65 $2.65 55,617
2018-09-13 $2.45 $2.60 $2.41 $2.60 $2.60 36,832
2018-09-12 $2.52 $2.60 $2.35 $2.55 $2.55 39,342
2018-09-11 $2.55 $2.60 $2.50 $2.55 $2.55 38,758
2018-09-10 $2.45 $2.60 $2.40 $2.60 $2.60 51,937
2018-09-07 $2.40 $2.60 $2.29 $2.45 $2.45 63,972
2018-09-06 $2.65 $2.75 $2.25 $2.45 $2.45 100,366
2018-09-05 $2.55 $2.70 $2.50 $2.60 $2.60 76,115
2018-09-04 $2.35 $2.63 $2.35 $2.50 $2.50 192,716
2018-08-31 $2.45 $2.60 $2.15 $2.35 $2.35 215,834
2018-08-30 $2.35 $2.60 $2.35 $2.40 $2.40 119,891
2018-08-29 $2.35 $2.50 $2.35 $2.40 $2.40 73,197
2018-08-28 $2.40 $2.40 $2.31 $2.35 $2.35 55,587
2018-08-27 $2.20 $2.40 $2.20 $2.35 $2.35 52,783
2018-08-24 $2.30 $2.30 $2.25 $2.25 $2.25 14,172
2018-08-23 $2.35 $2.40 $2.25 $2.30 $2.30 48,099
2018-08-22 $2.40 $2.40 $2.30 $2.35 $2.35 90,574
2018-08-21 $2.35 $2.40 $2.23 $2.40 $2.40 55,850
2018-08-20 $2.05 $2.30 $1.99 $2.30 $2.30 217,855
2018-08-17 $1.70 $2.18 $1.66 $2.00 $2.00 320,261
2018-08-16 $1.75 $1.80 $1.70 $1.75 $1.75 49,547
2018-08-15 $1.75 $1.85 $1.70 $1.78 $1.78 109,721
2018-08-14 $1.60 $1.75 $1.56 $1.75 $1.75 242,679
2018-08-13 $1.70 $1.75 $1.55 $1.65 $1.65 417,551
2018-08-10 $1.30 $1.85 $1.20 $1.75 $1.75 518,168
2018-08-09 $1.35 $1.38 $1.20 $1.25 $1.25 278,373
2018-08-08 $1.45 $1.45 $1.29 $1.30 $1.30 33,612
2018-08-07 $1.40 $1.46 $1.40 $1.43 $1.43 11,246
2018-08-06 $1.40 $1.53 $1.40 $1.40 $1.40 27,171
2018-08-03 $1.35 $1.40 $1.32 $1.40 $1.40 53,141
2018-08-02 $1.45 $1.45 $1.26 $1.35 $1.35 88,125
2018-08-01 $1.45 $1.45 $1.40 $1.43 $1.43 18,051
2018-07-31 $1.45 $1.50 $1.40 $1.40 $1.40 11,899
2018-07-30 $1.50 $1.50 $1.40 $1.40 $1.40 9,705
2018-07-27 $1.48 $1.53 $1.40 $1.50 $1.50 28,131
2018-07-26 $1.55 $1.55 $1.45 $1.45 $1.45 15,388
2018-07-25 $1.51 $1.60 $1.50 $1.60 $1.60 10,755
2018-07-24 $1.50 $1.60 $1.50 $1.55 $1.55 5,087
2018-07-23 $1.60 $1.60 $1.53 $1.55 $1.55 2,768
2018-07-20 $1.45 $1.60 $1.45 $1.60 $1.60 42,002
2018-07-19 $1.50 $1.50 $1.45 $1.45 $1.45 4,845
2018-07-18 $1.55 $1.55 $1.50 $1.50 $1.50 9,178
2018-07-17 $1.50 $1.55 $1.45 $1.55 $1.55 12,176
2018-07-16 $1.55 $1.55 $1.46 $1.50 $1.50 4,984
2018-07-13 $1.50 $1.55 $1.50 $1.55 $1.55 12,411
2018-07-12 $1.55 $1.60 $1.50 $1.50 $1.50 5,361
2018-07-11 $1.50 $1.56 $1.50 $1.55 $1.55 6,452
2018-07-10 $1.50 $1.55 $1.45 $1.50 $1.50 11,645
2018-07-09 $1.50 $1.55 $1.50 $1.55 $1.55 2,761
2018-07-06 $1.52 $1.55 $1.50 $1.55 $1.55 9,492
2018-07-05 $1.50 $1.55 $1.50 $1.50 $1.50 7,290
2018-07-03 $1.55 $1.55 $1.50 $1.50 $1.50 475
2018-07-02 $1.50 $1.60 $1.50 $1.55 $1.55 16,744
2018-06-29 $1.50 $1.60 $1.50 $1.50 $1.50 15,049
2018-06-28 $1.60 $1.60 $1.50 $1.50 $1.50 27,715
2018-06-27 $1.55 $1.60 $1.50 $1.58 $1.58 13,923
2018-06-26 $1.50 $1.60 $1.50 $1.50 $1.50 7,847
2018-06-25 $1.55 $1.60 $1.50 $1.55 $1.55 12,875
2018-06-22 $1.55 $1.60 $1.50 $1.60 $1.60 25,314
2018-06-21 $1.55 $1.60 $1.55 $1.58 $1.58 6,723
2018-06-20 $1.55 $1.60 $1.53 $1.60 $1.60 10,266
2018-06-19 $1.50 $1.60 $1.45 $1.55 $1.55 66,045
2018-06-18 $1.50 $1.50 $1.45 $1.50 $1.50 22,082
2018-06-15 $1.55 $1.60 $1.48 $1.55 $1.55 43,624
2018-06-14 $1.50 $1.55 $1.45 $1.55 $1.55 21,292
2018-06-13 $1.50 $1.50 $1.45 $1.50 $1.50 4,494
2018-06-12 $1.45 $1.50 $1.45 $1.45 $1.45 6,554
2018-06-11 $1.50 $1.55 $1.45 $1.45 $1.45 1,451
2018-06-08 $1.45 $1.55 $1.45 $1.50 $1.50 17,207
2018-06-07 $1.50 $1.55 $1.45 $1.45 $1.45 21,600
2018-06-06 $1.54 $1.55 $1.45 $1.50 $1.50 6,580
2018-06-05 $1.50 $1.55 $1.45 $1.50 $1.50 13,428
2018-06-04 $1.60 $1.60 $1.50 $1.50 $1.50 11,536
2018-06-01 $1.50 $1.62 $1.50 $1.60 $1.60 21,263
2018-05-31 $1.55 $1.55 $1.50 $1.50 $1.50 14,808
2018-05-30 $1.55 $1.60 $1.50 $1.50 $1.50 13,669
2018-05-29 $1.50 $1.55 $1.50 $1.55 $1.55 9,686
2018-05-25 $1.53 $1.55 $1.53 $1.55 $1.55 3,436
2018-05-24 $1.55 $1.60 $1.50 $1.50 $1.50 18,998
2018-05-23 $1.60 $1.60 $1.55 $1.55 $1.55 1,015
2018-05-22 $1.56 $1.60 $1.56 $1.60 $1.60 3,594
2018-05-21 $1.65 $1.65 $1.60 $1.60 $1.60 7,906
2018-05-18 $1.61 $1.65 $1.59 $1.65 $1.65 12,905
2018-05-17 $1.60 $1.60 $1.55 $1.55 $1.55 11,833
2018-05-16 $1.65 $1.70 $1.55 $1.55 $1.55 25,187
2018-05-15 $1.55 $1.70 $1.50 $1.65 $1.65 44,301
2018-05-14 $1.55 $1.55 $1.45 $1.45 $1.45 2,210
2018-05-11 $1.45 $1.60 $1.45 $1.55 $1.55 25,948
2018-05-10 $1.55 $1.55 $1.45 $1.45 $1.45 4,531
2018-05-09 $1.46 $1.55 $1.45 $1.55 $1.55 4,898
2018-05-08 $1.45 $1.50 $1.45 $1.50 $1.50 2,010
2018-05-07 $1.50 $1.50 $1.45 $1.45 $1.45 489
2018-05-04 $1.45 $1.50 $1.45 $1.50 $1.50 1,924
2018-05-03 $1.45 $1.54 $1.45 $1.50 $1.50 4,037
2018-05-02 $1.50 $1.55 $1.45 $1.45 $1.45 4,221
2018-05-01 $1.40 $1.55 $1.40 $1.50 $1.50 7,138
2018-04-30 $1.50 $1.55 $1.45 $1.45 $1.45 4,925
2018-04-27 $1.45 $1.55 $1.44 $1.55 $1.55 5,640
2018-04-26 $1.45 $1.50 $1.45 $1.45 $1.45 1,118
2018-04-25 $1.50 $1.55 $1.40 $1.45 $1.45 50,954
2018-04-24 $1.50 $1.55 $1.50 $1.53 $1.53 1,626
2018-04-23 $1.50 $1.55 $1.50 $1.50 $1.50 1,632
2018-04-20 $1.50 $1.55 $1.50 $1.50 $1.50 2,251
2018-04-19 $1.45 $1.55 $1.45 $1.55 $1.55 9,818
2018-04-18 $1.45 $1.50 $1.45 $1.45 $1.45 5,288
2018-04-17 $1.45 $1.55 $1.45 $1.45 $1.45 4,699
2018-04-16 $1.40 $1.45 $1.35 $1.43 $1.43 9,120
2018-04-13 $1.45 $1.45 $1.38 $1.40 $1.40 35,825
2018-04-12 $1.40 $1.45 $1.40 $1.45 $1.45 3,589
2018-04-11 $1.45 $1.45 $1.43 $1.45 $1.45 3,607
2018-04-10 $1.46 $1.50 $1.45 $1.45 $1.45 4,862
2018-04-09 $1.45 $1.50 $1.40 $1.45 $1.45 11,634
2018-04-06 $1.50 $1.52 $1.45 $1.45 $1.45 6,793
2018-04-05 $1.60 $1.60 $1.50 $1.50 $1.50 4,232
2018-04-04 $1.55 $1.60 $1.45 $1.60 $1.60 22,900
2018-04-03 $1.55 $1.55 $1.45 $1.45 $1.45 45,017
2018-04-02 $1.30 $1.60 $1.30 $1.50 $1.50 154,578
2018-03-29 $1.55 $1.60 $1.50 $1.50 $1.50 7,344
2018-03-28 $1.50 $1.55 $1.45 $1.50 $1.50 4,519
2018-03-27 $1.50 $1.55 $1.45 $1.50 $1.50 21,300
2018-03-26 $1.60 $1.60 $1.50 $1.50 $1.50 6,874
2018-03-23 $1.55 $1.55 $1.50 $1.55 $1.55 25,874
2018-03-22 $1.55 $1.55 $1.50 $1.55 $1.55 4,800
2018-03-21 $1.60 $1.60 $1.50 $1.50 $1.50 14,117
2018-03-20 $1.55 $1.60 $1.52 $1.55 $1.55 10,196
2018-03-19 $1.55 $1.60 $1.45 $1.50 $1.50 43,205
2018-03-16 $1.60 $1.60 $1.55 $1.55 $1.55 11,484
2018-03-15 $1.56 $1.65 $1.55 $1.65 $1.65 20,768
2018-03-14 $1.60 $1.60 $1.55 $1.55 $1.55 13,961
2018-03-13 $1.60 $1.60 $1.55 $1.60 $1.60 14,850
2018-03-12 $1.56 $1.60 $1.50 $1.58 $1.58 54,621
2018-03-09 $1.65 $1.65 $1.58 $1.60 $1.60 8,663
2018-03-08 $1.65 $1.65 $1.60 $1.65 $1.65 7,832
2018-03-07 $1.65 $1.65 $1.55 $1.60 $1.60 23,855
2018-03-06 $1.65 $1.65 $1.50 $1.60 $1.60 22,437
2018-03-05 $1.65 $1.65 $1.60 $1.65 $1.65 13,746
2018-03-02 $1.55 $1.65 $1.55 $1.65 $1.65 3,270
2018-03-01 $1.55 $1.65 $1.50 $1.55 $1.55 28,006
2018-02-28 $1.65 $1.65 $1.55 $1.55 $1.55 19,535
2018-02-27 $1.55 $1.65 $1.55 $1.60 $1.60 26,613
2018-02-26 $1.55 $1.60 $1.53 $1.60 $1.60 4,717
2018-02-23 $1.60 $1.60 $1.50 $1.53 $1.53 4,445
2018-02-22 $1.55 $1.60 $1.50 $1.60 $1.60 7,885
2018-02-21 $1.60 $1.60 $1.55 $1.60 $1.60 7,952
2018-02-20 $1.55 $1.60 $1.50 $1.55 $1.55 3,113
2018-02-16 $1.50 $1.60 $1.50 $1.55 $1.55 18,029
2018-02-15 $1.55 $1.60 $1.50 $1.50 $1.50 28,600
2018-02-14 $1.60 $1.60 $1.55 $1.60 $1.60 9,203
2018-02-13 $1.50 $1.60 $1.50 $1.55 $1.55 19,107
2018-02-12 $1.50 $1.60 $1.50 $1.50 $1.50 15,128
2018-02-09 $1.50 $1.60 $1.40 $1.50 $1.50 85,016
2018-02-08 $1.60 $1.60 $1.50 $1.55 $1.55 20,196
2018-02-07 $1.55 $1.65 $1.45 $1.60 $1.60 98,853
2018-02-06 $1.60 $1.60 $1.55 $1.58 $1.58 8,622
2018-02-05 $1.55 $1.60 $1.53 $1.55 $1.55 32,250
2018-02-02 $1.65 $1.65 $1.55 $1.55 $1.55 43,928
2018-02-01 $1.65 $1.75 $1.60 $1.65 $1.65 43,089
2018-01-31 $1.70 $1.75 $1.65 $1.65 $1.65 8,700
2018-01-30 $1.70 $1.80 $1.60 $1.65 $1.65 125,789
2018-01-29 $1.70 $1.80 $1.65 $1.80 $1.80 149,828
2018-01-26 $1.65 $1.70 $1.60 $1.68 $1.68 98,387
2018-01-25 $1.61 $1.67 $1.60 $1.65 $1.65 39,891
2018-01-24 $1.68 $1.70 $1.60 $1.60 $1.60 46,389
2018-01-23 $1.65 $1.70 $1.60 $1.65 $1.65 52,604
2018-01-22 $1.65 $1.70 $1.60 $1.65 $1.65 125,197
2018-01-19 $1.55 $1.70 $1.49 $1.65 $1.65 1,157,177
2018-01-18 $1.50 $1.55 $1.45 $1.55 $1.55 75,154
2018-01-17 $1.55 $1.55 $1.45 $1.50 $1.50 22,597
2018-01-16 $1.50 $1.55 $1.45 $1.50 $1.50 97,991
2018-01-12 $1.60 $1.60 $1.45 $1.48 $1.48 187,473
2018-01-11 $1.60 $1.60 $1.50 $1.54 $1.54 108,823
2018-01-10 $1.65 $1.65 $1.55 $1.60 $1.60 93,089
2018-01-09 $1.65 $1.70 $1.63 $1.65 $1.65 14,158
2018-01-08 $1.65 $1.70 $1.60 $1.65 $1.65 58,972
2018-01-05 $1.65 $1.70 $1.64 $1.65 $1.65 40,344
2018-01-04 $1.65 $1.65 $1.60 $1.65 $1.65 52,541
2018-01-03 $1.70 $1.75 $1.55 $1.65 $1.65 389,315
2018-01-02 $1.70 $1.75 $1.68 $1.70 $1.70 56,496
2017-12-29 $1.70 $1.70 $1.60 $1.70 $1.70 166,753
2017-12-28 $1.65 $1.70 $1.65 $1.70 $1.70 79,352
2017-12-27 $1.65 $1.75 $1.59 $1.65 $1.65 325,892
2017-12-26 $1.65 $1.66 $1.55 $1.60 $1.60 114,061
2017-12-22 $1.65 $1.70 $1.55 $1.65 $1.65 312,853
2017-12-21 $1.70 $1.70 $1.60 $1.65 $1.65 122,025
2017-12-20 $1.65 $1.70 $1.65 $1.70 $1.70 7,453
2017-12-19 $1.75 $1.80 $1.60 $1.65 $1.65 161,815
2017-12-18 $1.80 $1.80 $1.70 $1.74 $1.74 120,943
2017-12-15 $1.90 $1.95 $1.78 $1.80 $1.80 36,267
2017-12-14 $1.85 $1.90 $1.81 $1.85 $1.85 9,378
2017-12-13 $1.85 $1.90 $1.80 $1.80 $1.80 7,209
2017-12-12 $1.85 $1.90 $1.81 $1.90 $1.90 5,287
2017-12-11 $1.85 $1.90 $1.76 $1.80 $1.80 92,288
2017-12-08 $1.85 $1.85 $1.76 $1.80 $1.80 15,803
2017-12-07 $1.85 $1.85 $1.80 $1.85 $1.85 12,853
2017-12-06 $1.85 $1.90 $1.84 $1.85 $1.85 6,581
2017-12-05 $1.85 $1.85 $1.70 $1.85 $1.85 35,375
2017-12-04 $1.85 $1.85 $1.80 $1.85 $1.85 8,734
2017-12-01 $1.80 $1.85 $1.70 $1.80 $1.80 15,283
2017-11-30 $1.90 $1.90 $1.65 $1.80 $1.80 187,722
2017-11-29 $1.95 $1.95 $1.75 $1.90 $1.90 16,263
2017-11-28 $1.95 $2.00 $1.93 $1.95 $1.95 8,789
2017-11-27 $2.00 $2.00 $1.88 $1.95 $1.95 8,839
2017-11-24 $1.95 $2.00 $1.90 $2.00 $2.00 6,125
2017-11-22 $1.80 $1.95 $1.80 $1.95 $1.95 28,404
2017-11-21 $1.90 $2.00 $1.75 $1.85 $1.85 46,692
2017-11-20 $1.80 $1.90 $1.70 $1.85 $1.85 50,675
2017-11-17 $2.00 $2.05 $1.79 $1.90 $1.90 90,867
2017-11-16 $2.05 $2.10 $1.98 $2.00 $2.00 42,061
2017-11-15 $2.05 $2.10 $2.02 $2.10 $2.10 6,403
2017-11-14 $2.08 $2.10 $2.05 $2.05 $2.05 2,812
2017-11-13 $2.05 $2.10 $2.00 $2.10 $2.10 37,648
2017-11-10 $2.03 $2.05 $2.00 $2.03 $2.03 47,426
2017-11-09 $2.05 $2.05 $2.00 $2.00 $2.00 10,857
2017-11-08 $2.00 $2.09 $1.95 $2.00 $2.00 22,905
2017-11-07 $2.10 $2.10 $1.95 $1.95 $1.95 12,348
2017-11-06 $2.10 $2.15 $2.05 $2.05 $2.05 9,033
2017-11-03 $2.15 $2.15 $2.00 $2.10 $2.10 10,967
2017-11-02 $2.05 $2.20 $1.96 $2.20 $2.20 19,657
2017-11-01 $2.10 $2.10 $1.95 $2.10 $2.10 44,399
2017-10-31 $2.20 $2.20 $2.05 $2.10 $2.10 14,232
2017-10-30 $2.20 $2.20 $1.90 $2.20 $2.20 92,005
2017-10-27 $2.20 $2.25 $2.19 $2.20 $2.20 17,227
2017-10-26 $2.15 $2.25 $2.10 $2.10 $2.10 8,538
2017-10-25 $2.20 $2.20 $2.05 $2.20 $2.20 22,445
2017-10-24 $2.35 $2.35 $2.05 $2.20 $2.20 64,022
2017-10-23 $2.45 $2.50 $2.15 $2.35 $2.35 163,067
2017-10-20 $2.55 $2.55 $2.30 $2.50 $2.50 20,319
2017-10-19 $2.45 $2.50 $2.32 $2.50 $2.50 18,908
2017-10-18 $2.45 $2.50 $2.30 $2.45 $2.45 23,167
2017-10-17 $2.45 $2.60 $2.40 $2.45 $2.45 48,509
2017-10-16 $2.60 $2.65 $2.55 $2.60 $2.60 29,058
2017-10-13 $2.65 $2.65 $2.30 $2.55 $2.55 52,215
2017-10-12 $2.55 $2.70 $2.46 $2.65 $2.65 43,549
2017-10-11 $2.90 $2.90 $2.45 $2.55 $2.55 82,719
2017-10-10 $2.90 $2.95 $2.80 $2.90 $2.90 36,813
2017-10-09 $2.90 $2.95 $2.80 $2.93 $2.93 78,595
2017-10-06 $2.75 $2.90 $2.75 $2.90 $2.90 65,612
2017-10-05 $2.72 $2.85 $2.72 $2.75 $2.75 74,726
2017-10-04 $2.70 $2.85 $2.67 $2.75 $2.75 50,617
2017-10-03 $2.75 $2.80 $2.65 $2.70 $2.70 115,587
2017-10-02 $2.55 $2.75 $2.55 $2.70 $2.70 113,271
2017-09-29 $2.55 $2.65 $2.50 $2.55 $2.55 101,969
2017-09-28 $2.55 $2.65 $2.46 $2.55 $2.55 148,472
2017-09-27 $2.35 $2.59 $2.35 $2.45 $2.45 43,932
2017-09-26 $2.46 $2.60 $2.35 $2.35 $2.35 233,198
2017-09-25 $2.45 $2.50 $2.40 $2.45 $2.45 83,941
2017-09-22 $2.45 $2.45 $2.35 $2.40 $2.40 32,486
2017-09-21 $2.45 $2.45 $2.30 $2.45 $2.45 133,305
2017-09-20 $2.45 $2.45 $2.30 $2.40 $2.40 46,078
2017-09-19 $2.40 $2.40 $2.30 $2.40 $2.40 46,156
2017-09-18 $2.45 $2.45 $2.35 $2.40 $2.40 66,565
2017-09-15 $2.30 $2.43 $2.20 $2.40 $2.40 101,530
2017-09-14 $2.25 $2.30 $2.21 $2.30 $2.30 17,312
2017-09-13 $2.25 $2.40 $2.23 $2.30 $2.30 149,941
2017-09-12 $2.15 $2.30 $2.15 $2.25 $2.25 176,400
2017-09-11 $2.10 $2.20 $2.05 $2.15 $2.15 125,166
2017-09-08 $2.05 $2.15 $2.05 $2.13 $2.13 96,690
2017-09-07 $2.20 $2.20 $2.05 $2.10 $2.10 143,485
2017-09-06 $2.20 $2.30 $2.06 $2.15 $2.15 218,417
2017-09-05 $2.30 $2.35 $2.15 $2.20 $2.20 139,987
2017-09-01 $2.25 $2.30 $2.15 $2.30 $2.30 126,739
2017-08-31 $2.20 $2.30 $2.15 $2.20 $2.20 213,554
2017-08-30 $2.10 $2.23 $2.05 $2.15 $2.15 72,451
2017-08-29 $2.00 $2.15 $2.00 $2.15 $2.15 64,629
2017-08-28 $2.20 $2.21 $2.00 $2.03 $2.03 247,035
2017-08-25 $2.05 $2.20 $1.96 $2.20 $2.20 298,836
2017-08-24 $1.93 $2.00 $1.85 $1.95 $1.95 154,404
2017-08-23 $1.90 $1.95 $1.80 $1.90 $1.90 77,221
2017-08-22 $1.90 $1.95 $1.78 $1.88 $1.88 250,276
2017-08-21 $1.85 $1.95 $1.75 $1.90 $1.90 87,752
2017-08-18 $1.85 $1.85 $1.75 $1.85 $1.85 57,932
2017-08-17 $1.80 $1.95 $1.80 $1.85 $1.85 141,384
2017-08-16 $1.85 $1.90 $1.75 $1.85 $1.85 298,929
2017-08-15 $1.90 $1.90 $1.75 $1.80 $1.80 173,786
2017-08-14 $1.85 $1.90 $1.70 $1.90 $1.90 481,944
2017-08-11 $1.55 $1.95 $1.55 $1.85 $1.85 1,475,075
2017-08-10 $1.45 $1.55 $1.40 $1.40 $1.40 144,076
2017-08-09 $1.45 $1.50 $1.45 $1.45 $1.45 21,014
2017-08-08 $1.50 $1.50 $1.45 $1.45 $1.45 14,306
2017-08-07 $1.45 $1.50 $1.40 $1.50 $1.50 46,567
2017-08-04 $1.45 $1.50 $1.30 $1.45 $1.45 311,733
2017-08-03 $1.30 $1.45 $1.25 $1.45 $1.45 106,753
2017-08-02 $1.34 $1.40 $1.25 $1.25 $1.25 136,162
2017-08-01 $1.40 $1.40 $1.30 $1.35 $1.35 154,119
2017-07-31 $1.40 $1.40 $1.40 $1.40 $1.40 16,656
2017-07-28 $1.45 $1.50 $1.35 $1.40 $1.40 85,726
2017-07-27 $1.45 $1.55 $1.45 $1.50 $1.50 11,195
2017-07-26 $1.45 $1.55 $1.40 $1.48 $1.48 40,649
2017-07-25 $1.45 $1.50 $1.41 $1.45 $1.45 42,901
2017-07-24 $1.42 $1.45 $1.36 $1.40 $1.40 107,214
2017-07-21 $1.45 $1.50 $1.41 $1.43 $1.43 15,776
2017-07-20 $1.50 $1.50 $1.45 $1.45 $1.45 26,412
2017-07-19 $1.45 $1.55 $1.45 $1.45 $1.45 126,557
2017-07-18 $1.41 $1.50 $1.40 $1.50 $1.50 60,786
2017-07-17 $1.35 $1.45 $1.35 $1.45 $1.45 22,157
2017-07-14 $1.40 $1.45 $1.35 $1.40 $1.40 20,443
2017-07-13 $1.40 $1.45 $1.40 $1.40 $1.40 20,223
2017-07-12 $1.45 $1.45 $1.35 $1.35 $1.35 30,768
2017-07-11 $1.48 $1.48 $1.40 $1.40 $1.40 45,773
2017-07-10 $1.45 $1.50 $1.45 $1.50 $1.50 13,074
2017-07-07 $1.50 $1.55 $1.45 $1.50 $1.50 66,965
2017-07-06 $1.40 $1.50 $1.40 $1.50 $1.50 51,196
2017-07-05 $1.40 $1.45 $1.40 $1.40 $1.40 11,815
2017-07-03 $1.45 $1.45 $1.40 $1.40 $1.40 5,267
2017-06-30 $1.50 $1.50 $1.40 $1.45 $1.45 48,362
2017-06-29 $1.45 $1.50 $1.45 $1.50 $1.50 18,489
2017-06-28 $1.45 $1.55 $1.45 $1.45 $1.45 31,751
2017-06-27 $1.50 $1.50 $1.45 $1.48 $1.48 22,719
2017-06-26 $1.50 $1.55 $1.45 $1.45 $1.45 25,438
2017-06-23 $1.45 $1.50 $1.45 $1.45 $1.45 35,407
2017-06-22 $1.45 $1.50 $1.40 $1.50 $1.50 52,080
2017-06-21 $1.40 $1.45 $1.40 $1.45 $1.45 128,039
2017-06-20 $1.30 $1.40 $1.25 $1.40 $1.40 260,349
2017-06-19 $1.40 $1.40 $1.30 $1.35 $1.35 21,481
2017-06-16 $1.40 $1.40 $1.30 $1.40 $1.40 20,255
2017-06-15 $1.40 $1.40 $1.30 $1.35 $1.35 35,405
2017-06-14 $1.36 $1.40 $1.35 $1.40 $1.40 33,584
2017-06-13 $1.40 $1.40 $1.35 $1.38 $1.38 26,531
2017-06-12 $1.35 $1.40 $1.35 $1.38 $1.38 43,424
2017-06-09 $1.40 $1.45 $1.35 $1.40 $1.40 29,782
2017-06-08 $1.40 $1.45 $1.40 $1.43 $1.43 26,560
2017-06-07 $1.40 $1.50 $1.37 $1.50 $1.50 33,143
2017-06-06 $1.40 $1.45 $1.38 $1.45 $1.45 18,928
2017-06-05 $1.43 $1.45 $1.40 $1.45 $1.45 7,829
2017-06-02 $1.44 $1.50 $1.40 $1.45 $1.45 31,392
2017-06-01 $1.45 $1.46 $1.40 $1.40 $1.40 29,791
2017-05-31 $1.45 $1.50 $1.40 $1.45 $1.45 63,873
2017-05-30 $1.50 $1.50 $1.45 $1.45 $1.45 35,373
2017-05-26 $1.45 $1.50 $1.45 $1.50 $1.50 45,840
2017-05-25 $1.50 $1.50 $1.45 $1.50 $1.50 69,187
2017-05-24 $1.50 $1.50 $1.45 $1.50 $1.50 16,516
2017-05-23 $1.55 $1.55 $1.50 $1.50 $1.50 5,879
2017-05-22 $1.46 $1.55 $1.45 $1.50 $1.50 22,020
2017-05-19 $1.55 $1.55 $1.45 $1.45 $1.45 42,628
2017-05-18 $1.50 $1.60 $1.50 $1.51 $1.51 17,800
2017-05-17 $1.60 $1.60 $1.45 $1.55 $1.55 74,947
2017-05-16 $1.65 $1.65 $1.58 $1.60 $1.60 51,001
2017-05-15 $1.60 $1.65 $1.55 $1.65 $1.65 95,488
2017-05-12 $1.55 $1.60 $1.50 $1.60 $1.60 18,429
2017-05-11 $1.61 $1.61 $1.55 $1.60 $1.60 11,508
2017-05-10 $1.55 $1.65 $1.55 $1.60 $1.60 16,984
2017-05-09 $1.65 $1.65 $1.55 $1.60 $1.60 61,169
2017-05-08 $1.55 $1.65 $1.45 $1.65 $1.65 153,575
2017-05-05 $1.50 $1.54 $1.45 $1.50 $1.50 48,769
2017-05-04 $1.50 $1.55 $1.50 $1.50 $1.50 16,924
2017-05-03 $1.55 $1.55 $1.50 $1.55 $1.55 11,160
2017-05-02 $1.55 $1.60 $1.50 $1.55 $1.55 25,822
2017-05-01 $1.55 $1.65 $1.55 $1.58 $1.58 35,974
2017-04-28 $1.60 $1.60 $1.50 $1.55 $1.55 8,135
2017-04-27 $1.65 $1.65 $1.55 $1.55 $1.55 13,151
2017-04-26 $1.60 $1.65 $1.51 $1.65 $1.65 4,665
2017-04-25 $1.56 $1.60 $1.55 $1.60 $1.60 10,604
2017-04-24 $1.50 $1.63 $1.50 $1.60 $1.60 43,457
2017-04-21 $1.55 $1.61 $1.45 $1.45 $1.45 175,368
2017-04-20 $1.60 $1.65 $1.55 $1.55 $1.55 20,250
2017-04-19 $1.55 $1.60 $1.50 $1.58 $1.58 61,406
2017-04-18 $1.55 $1.60 $1.50 $1.50 $1.50 88,751
2017-04-17 $1.60 $1.60 $1.55 $1.55 $1.55 5,493
2017-04-13 $1.61 $1.65 $1.55 $1.60 $1.60 41,946
2017-04-12 $1.69 $1.70 $1.55 $1.65 $1.65 60,693
2017-04-11 $1.55 $1.60 $1.55 $1.55 $1.55 45,608
2017-04-10 $1.60 $1.63 $1.55 $1.55 $1.55 58,438
2017-04-07 $1.60 $1.65 $1.60 $1.63 $1.63 33,801
2017-04-06 $1.65 $1.65 $1.60 $1.60 $1.60 31,198
2017-04-05 $1.65 $1.70 $1.60 $1.60 $1.60 103,028
2017-04-04 $1.70 $1.70 $1.65 $1.65 $1.65 32,756
2017-04-03 $1.75 $1.85 $1.65 $1.65 $1.65 95,046
2017-03-31 $1.80 $1.85 $1.70 $1.70 $1.70 32,980
2017-03-30 $1.70 $1.85 $1.70 $1.80 $1.80 112,659
2017-03-29 $1.75 $1.75 $1.65 $1.65 $1.65 44,621
2017-03-28 $1.71 $1.85 $1.70 $1.75 $1.75 166,106
2017-03-27 $1.60 $1.75 $1.57 $1.75 $1.75 143,903
2017-03-24 $1.65 $1.65 $1.60 $1.60 $1.60 28,924
2017-03-23 $1.65 $1.70 $1.60 $1.60 $1.60 57,709
2017-03-22 $1.65 $1.70 $1.65 $1.65 $1.65 47,892
2017-03-21 $1.70 $1.73 $1.65 $1.65 $1.65 61,546
2017-03-20 $1.65 $1.70 $1.65 $1.70 $1.70 34,004
2017-03-17 $1.70 $1.70 $1.61 $1.65 $1.65 21,247
2017-03-16 $1.70 $1.70 $1.66 $1.70 $1.70 40,957
2017-03-15 $1.69 $1.70 $1.65 $1.65 $1.65 36,630
2017-03-14 $1.70 $1.75 $1.65 $1.70 $1.70 46,476
2017-03-13 $1.70 $1.75 $1.65 $1.75 $1.75 52,945
2017-03-10 $1.60 $1.75 $1.60 $1.70 $1.70 167,651
2017-03-09 $1.60 $1.65 $1.55 $1.63 $1.63 103,795
2017-03-08 $1.60 $1.60 $1.55 $1.55 $1.55 157,594
2017-03-07 $1.60 $1.65 $1.60 $1.60 $1.60 46,567
2017-03-06 $1.65 $1.65 $1.60 $1.65 $1.65 22,051
2017-03-03 $1.65 $1.65 $1.60 $1.65 $1.65 43,872
2017-03-02 $1.65 $1.70 $1.55 $1.60 $1.60 172,078
2017-03-01 $1.65 $1.70 $1.60 $1.65 $1.65 65,343
2017-02-28 $1.70 $1.75 $1.60 $1.60 $1.60 31,976
2017-02-27 $1.65 $1.65 $1.57 $1.65 $1.65 80,856
2017-02-24 $1.60 $1.60 $1.55 $1.60 $1.60 64,087
2017-02-23 $1.65 $1.65 $1.55 $1.60 $1.60 61,688
2017-02-22 $1.65 $1.69 $1.55 $1.60 $1.60 242,089
2017-02-21 $1.80 $1.80 $1.64 $1.70 $1.70 101,371
2017-02-17 $1.60 $1.80 $1.60 $1.80 $1.80 174,849
2017-02-16 $1.65 $1.75 $1.60 $1.60 $1.60 413,391
2017-02-15 $1.65 $1.70 $1.55 $1.65 $1.65 651,349
2017-02-14 $1.70 $1.75 $1.65 $1.65 $1.65 232,988
2017-02-13 $1.80 $1.90 $1.70 $1.70 $1.70 280,314
2017-02-10 $1.85 $1.85 $1.80 $1.85 $1.85 19,927
2017-02-09 $1.85 $1.90 $1.80 $1.80 $1.80 96,447
2017-02-08 $1.85 $1.90 $1.80 $1.80 $1.80 98,252
2017-02-07 $1.95 $2.00 $1.80 $1.80 $1.80 257,997
2017-02-06 $1.95 $2.00 $1.90 $1.90 $1.90 54,495
2017-02-03 $2.00 $2.00 $1.95 $1.95 $1.95 25,616
2017-02-02 $2.05 $2.05 $1.95 $2.00 $2.00 67,094
2017-02-01 $2.00 $2.05 $1.90 $2.05 $2.05 23,763
2017-01-31 $1.95 $2.00 $1.85 $2.00 $2.00 81,281
2017-01-30 $1.90 $2.00 $1.85 $1.90 $1.90 87,163
2017-01-27 $1.95 $1.95 $1.85 $1.85 $1.85 21,898
2017-01-26 $1.85 $1.95 $1.85 $1.95 $1.95 35,861
2017-01-25 $1.90 $1.93 $1.80 $1.85 $1.85 82,210
2017-01-24 $1.90 $1.95 $1.90 $1.90 $1.90 16,993
2017-01-23 $1.90 $1.95 $1.90 $1.90 $1.90 54,808
2017-01-20 $1.95 $2.00 $1.90 $1.95 $1.95 18,729
2017-01-19 $2.00 $2.03 $1.90 $1.95 $1.95 61,027
2017-01-18 $1.95 $2.00 $1.90 $2.00 $2.00 108,826
2017-01-17 $1.95 $1.96 $1.90 $1.95 $1.95 139,713
2017-01-13 $2.05 $2.10 $1.95 $2.00 $2.00 233,275
2017-01-12 $1.95 $2.10 $1.95 $2.05 $2.05 385,956
2017-01-11 $2.00 $2.08 $1.90 $1.95 $1.95 77,073
2017-01-10 $2.00 $2.10 $2.00 $2.05 $2.05 85,669
2017-01-09 $2.15 $2.20 $1.95 $2.00 $2.00 143,579
2017-01-06 $2.25 $2.30 $2.10 $2.10 $2.10 101,769
2017-01-05 $2.15 $2.25 $2.03 $2.25 $2.25 231,498
2017-01-04 $2.10 $2.30 $2.03 $2.10 $2.10 343,174
2017-01-03 $1.96 $2.05 $1.90 $2.00 $2.00 164,365
2016-12-30 $1.95 $2.05 $1.90 $1.95 $1.95 304,920
2016-12-29 $2.05 $2.15 $1.95 $2.00 $2.00 192,698
2016-12-28 $2.20 $2.20 $1.95 $2.00 $2.00 329,563
2016-12-27 $2.10 $2.28 $2.10 $2.20 $2.20 535,109
2016-12-23 $2.05 $2.15 $2.05 $2.15 $2.15 174,812
2016-12-22 $2.10 $2.15 $2.05 $2.05 $2.05 208,497
2016-12-21 $2.10 $2.15 $2.00 $2.10 $2.10 159,796
2016-12-20 $1.95 $2.10 $1.95 $2.10 $2.10 237,612
2016-12-19 $1.95 $2.00 $1.90 $1.95 $1.95 187,685
2016-12-16 $1.95 $1.95 $1.85 $1.90 $1.90 1,017,762
2016-12-15 $1.85 $1.95 $1.81 $1.95 $1.95 176,340
2016-12-14 $1.88 $1.90 $1.80 $1.85 $1.85 142,686
2016-12-13 $1.85 $1.95 $1.80 $1.90 $1.90 184,820
2016-12-12 $1.95 $1.95 $1.75 $1.85 $1.85 270,310
2016-12-09 $1.95 $2.00 $1.80 $1.90 $1.90 415,485
2016-12-08 $1.90 $1.95 $1.86 $1.90 $1.90 86,581
2016-12-07 $1.90 $1.95 $1.85 $1.90 $1.90 91,037
2016-12-06 $1.90 $2.00 $1.80 $1.90 $1.90 250,796
2016-12-05 $1.90 $1.95 $1.85 $1.90 $1.90 126,955
2016-12-02 $1.90 $1.95 $1.80 $1.85 $1.85 170,785
2016-12-01 $2.00 $2.03 $1.88 $1.90 $1.90 145,299
2016-11-30 $2.00 $2.05 $1.95 $1.95 $1.95 291,766
2016-11-29 $2.05 $2.10 $2.00 $2.05 $2.05 192,871
2016-11-28 $2.05 $2.10 $1.90 $2.00 $2.00 953,150
2016-11-25 $2.05 $2.10 $2.00 $2.00 $2.00 65,710
2016-11-23 $2.10 $2.15 $2.00 $2.05 $2.05 111,793
2016-11-22 $2.20 $2.20 $2.10 $2.10 $2.10 41,189
2016-11-21 $2.30 $2.30 $2.10 $2.20 $2.20 114,358
2016-11-18 $2.45 $2.45 $2.20 $2.25 $2.25 86,740
2016-11-17 $2.35 $2.50 $2.20 $2.45 $2.45 314,629
2016-11-16 $2.10 $2.40 $2.00 $2.20 $2.20 206,840
2016-11-15 $2.15 $2.16 $1.95 $2.10 $2.10 98,682
2016-11-14 $2.20 $2.30 $2.10 $2.20 $2.20 68,109
2016-11-11 $2.25 $2.30 $2.11 $2.15 $2.15 23,194
2016-11-10 $2.25 $2.25 $2.00 $2.20 $2.20 48,988
2016-11-09 $1.90 $2.25 $1.90 $2.15 $2.15 76,731
2016-11-08 $2.00 $2.00 $1.90 $1.90 $1.90 28,282
2016-11-07 $2.25 $2.25 $1.85 $1.95 $1.95 106,190
2016-11-04 $1.95 $2.20 $1.95 $2.15 $2.15 65,401
2016-11-03 $1.95 $2.10 $1.95 $2.00 $2.00 91,782
2016-11-02 $2.00 $2.10 $1.95 $1.95 $1.95 64,048
2016-11-01 $2.20 $2.20 $2.05 $2.10 $2.10 125,228
2016-10-31 $2.30 $2.34 $2.20 $2.25 $2.25 60,997
2016-10-28 $2.50 $2.50 $2.26 $2.27 $2.27 160,674
2016-10-27 $2.57 $2.60 $2.50 $2.52 $2.52 40,223
2016-10-26 $2.58 $2.65 $2.55 $2.58 $2.58 50,890
2016-10-25 $2.65 $2.79 $2.59 $2.60 $2.60 59,357
2016-10-24 $2.77 $2.77 $2.65 $2.65 $2.65 51,934
2016-10-21 $2.81 $2.84 $2.68 $2.74 $2.74 22,400
2016-10-20 $2.67 $2.84 $2.67 $2.81 $2.81 73,343
2016-10-19 $2.69 $2.71 $2.62 $2.67 $2.67 20,715
2016-10-18 $2.70 $2.75 $2.64 $2.70 $2.70 48,116
2016-10-17 $2.60 $2.67 $2.55 $2.62 $2.62 48,252
2016-10-14 $2.65 $2.70 $2.55 $2.58 $2.58 126,285
2016-10-13 $2.76 $2.85 $2.60 $2.62 $2.62 212,295
2016-10-12 $3.00 $3.01 $2.82 $2.85 $2.85 65,908
2016-10-11 $3.05 $3.10 $2.85 $3.00 $3.00 146,267
2016-10-10 $3.05 $3.19 $3.01 $3.08 $3.08 141,484
2016-10-07 $3.24 $3.32 $3.00 $3.05 $3.05 247,573
2016-10-06 $3.40 $3.49 $3.13 $3.21 $3.21 244,021
2016-10-05 $3.07 $3.71 $3.03 $3.39 $3.39 1,209,864
2016-10-04 $2.96 $3.13 $2.96 $3.07 $3.07 160,058
2016-10-03 $2.93 $3.06 $2.90 $2.97 $2.97 95,433
2016-09-30 $2.88 $3.05 $2.80 $2.94 $2.94 357,250
2016-09-29 $2.92 $2.94 $2.79 $2.88 $2.88 126,198
2016-09-28 $2.95 $2.98 $2.73 $2.96 $2.96 196,330
2016-09-27 $3.00 $3.10 $2.72 $2.98 $2.98 394,390
2016-09-26 $2.80 $3.19 $2.71 $3.05 $3.05 814,205
2016-09-23 $2.66 $2.98 $2.63 $2.84 $2.84 723,211
2016-09-22 $2.61 $2.69 $2.51 $2.68 $2.68 51,306
2016-09-21 $2.66 $2.66 $2.47 $2.60 $2.60 78,998
2016-09-20 $2.63 $2.68 $2.56 $2.65 $2.65 39,197
2016-09-19 $2.60 $2.65 $2.56 $2.62 $2.62 35,420
2016-09-16 $2.67 $2.73 $2.57 $2.57 $2.57 151,090
2016-09-15 $2.66 $2.73 $2.65 $2.71 $2.71 84,482
2016-09-14 $2.62 $2.70 $2.62 $2.68 $2.68 37,717
2016-09-13 $2.66 $2.67 $2.56 $2.63 $2.63 38,199
2016-09-12 $2.55 $2.70 $2.55 $2.69 $2.69 80,102
2016-09-09 $2.62 $2.69 $2.55 $2.55 $2.55 47,632
2016-09-08 $2.64 $2.68 $2.54 $2.65 $2.65 51,928
2016-09-07 $2.57 $2.68 $2.55 $2.62 $2.62 64,993
2016-09-06 $2.50 $2.62 $2.50 $2.55 $2.55 97,326
2016-09-02 $2.46 $2.53 $2.45 $2.51 $2.51 37,781
2016-09-01 $2.60 $2.60 $2.45 $2.46 $2.46 114,321
2016-08-31 $2.54 $2.57 $2.46 $2.47 $2.47 35,833
2016-08-30 $2.49 $2.62 $2.49 $2.54 $2.54 41,378
2016-08-29 $2.46 $2.56 $2.41 $2.56 $2.56 41,199
2016-08-26 $2.61 $2.68 $2.40 $2.46 $2.46 254,662
2016-08-25 $2.60 $2.73 $2.58 $2.63 $2.63 63,578
2016-08-24 $2.72 $2.75 $2.61 $2.64 $2.64 168,691
2016-08-23 $2.73 $2.73 $2.70 $2.73 $2.73 69,812
2016-08-22 $2.73 $2.77 $2.69 $2.73 $2.73 56,913
2016-08-19 $2.71 $2.73 $2.66 $2.71 $2.71 56,399
2016-08-18 $2.86 $2.86 $2.70 $2.73 $2.73 65,863
2016-08-17 $2.72 $2.90 $2.71 $2.73 $2.73 38,272
2016-08-16 $2.94 $2.94 $2.71 $2.71 $2.71 105,958
2016-08-15 $2.90 $2.95 $2.87 $2.94 $2.94 61,439
2016-08-12 $2.87 $2.95 $2.87 $2.91 $2.91 83,667
2016-08-11 $2.75 $2.91 $2.71 $2.86 $2.86 82,017
2016-08-10 $2.82 $2.90 $2.77 $2.81 $2.81 75,919
2016-08-09 $2.89 $2.94 $2.82 $2.84 $2.84 95,416
2016-08-08 $2.89 $3.00 $2.87 $2.89 $2.89 88,684
2016-08-05 $2.80 $2.95 $2.78 $2.93 $2.93 181,053
2016-08-04 $2.74 $2.85 $2.74 $2.79 $2.79 134,555
2016-08-03 $2.68 $2.87 $2.60 $2.72 $2.72 359,410
2016-08-02 $2.70 $2.73 $2.68 $2.70 $2.70 96,864
2016-08-01 $2.62 $2.80 $2.62 $2.70 $2.70 72,558
2016-07-29 $2.65 $2.74 $2.61 $2.65 $2.65 112,299
2016-07-28 $2.67 $2.69 $2.61 $2.66 $2.66 77,583
2016-07-27 $2.64 $2.70 $2.61 $2.67 $2.67 65,184
2016-07-26 $2.66 $2.74 $2.58 $2.61 $2.61 79,134
2016-07-25 $2.76 $2.80 $2.62 $2.66 $2.66 70,841
2016-07-22 $2.83 $2.83 $2.72 $2.74 $2.74 54,295
2016-07-21 $2.88 $2.92 $2.76 $2.84 $2.84 56,210
2016-07-20 $2.85 $2.90 $2.81 $2.87 $2.87 48,717
2016-07-19 $2.90 $2.93 $2.78 $2.84 $2.84 73,295
2016-07-18 $2.81 $2.92 $2.78 $2.87 $2.87 46,390
2016-07-15 $2.77 $2.86 $2.68 $2.81 $2.81 51,171
2016-07-14 $2.75 $2.87 $2.73 $2.79 $2.79 104,974
2016-07-13 $2.82 $2.88 $2.70 $2.75 $2.75 114,663
2016-07-12 $2.82 $2.90 $2.74 $2.79 $2.79 75,759
2016-07-11 $2.96 $3.00 $2.80 $2.82 $2.82 71,035
2016-07-08 $2.90 $3.00 $2.87 $2.98 $2.98 95,767
2016-07-07 $2.88 $2.93 $2.86 $2.88 $2.88 39,030
2016-07-06 $2.83 $2.93 $2.80 $2.85 $2.85 61,975
2016-07-05 $2.98 $2.98 $2.78 $2.84 $2.84 70,243
2016-07-01 $2.92 $3.00 $2.91 $3.00 $3.00 82,245
2016-06-30 $2.95 $2.95 $2.82 $2.89 $2.89 71,084
2016-06-29 $2.81 $2.95 $2.81 $2.91 $2.91 108,647
2016-06-28 $2.77 $2.95 $2.64 $2.79 $2.79 145,914
2016-06-27 $2.75 $2.78 $2.60 $2.76 $2.76 255,010
2016-06-24 $2.60 $2.83 $2.60 $2.77 $2.77 889,814
2016-06-23 $2.57 $2.77 $2.54 $2.74 $2.74 229,676
2016-06-22 $2.69 $2.74 $2.55 $2.55 $2.55 207,557
2016-06-21 $2.70 $2.71 $2.60 $2.65 $2.65 119,041
2016-06-20 $2.69 $2.82 $2.61 $2.70 $2.70 217,082
2016-06-17 $2.68 $2.82 $2.59 $2.67 $2.67 313,931
2016-06-16 $2.67 $2.67 $2.58 $2.67 $2.67 185,449
2016-06-15 $2.60 $2.68 $2.55 $2.67 $2.67 200,366
2016-06-14 $2.74 $2.81 $2.56 $2.57 $2.57 236,521
2016-06-13 $2.86 $2.97 $2.78 $2.80 $2.80 127,336
2016-06-10 $3.13 $3.13 $2.85 $2.91 $2.91 320,864
2016-06-09 $3.36 $3.39 $3.10 $3.14 $3.14 225,891
2016-06-08 $3.21 $3.40 $3.15 $3.35 $3.35 266,250
2016-06-07 $3.25 $3.30 $3.18 $3.26 $3.26 168,740
2016-06-06 $3.27 $3.34 $3.20 $3.27 $3.27 163,718
2016-06-03 $3.28 $3.36 $3.19 $3.29 $3.29 179,611
2016-06-02 $3.33 $3.39 $3.28 $3.32 $3.32 178,585
2016-06-01 $3.18 $3.38 $3.18 $3.31 $3.31 376,645
2016-05-31 $3.10 $3.29 $3.10 $3.21 $3.21 322,877
2016-05-27 $3.03 $3.16 $2.95 $3.10 $3.10 220,967
2016-05-26 $3.14 $3.14 $2.94 $3.02 $3.02 165,270
2016-05-25 $3.14 $3.22 $3.02 $3.11 $3.11 190,284
2016-05-24 $3.05 $3.19 $3.00 $3.10 $3.10 193,330
2016-05-23 $2.86 $3.15 $2.86 $3.01 $3.01 196,453
2016-05-20 $2.81 $2.88 $2.74 $2.86 $2.86 307,670
2016-05-19 $3.00 $3.00 $2.76 $2.83 $2.83 237,533
2016-05-18 $2.84 $3.12 $2.76 $3.00 $3.00 487,114
2016-05-17 $2.81 $2.97 $2.76 $2.87 $2.87 380,043
2016-05-16 $2.68 $2.85 $2.58 $2.84 $2.84 343,258
2016-05-13 $2.68 $2.69 $2.50 $2.65 $2.65 548,754
2016-05-12 $2.86 $3.00 $2.55 $2.55 $2.55 530,077
2016-05-11 $3.06 $3.17 $2.89 $2.92 $2.92 413,353
2016-05-10 $3.07 $3.16 $2.91 $3.09 $3.09 301,669
2016-05-09 $2.95 $3.13 $2.92 $3.04 $3.04 280,859
2016-05-06 $3.01 $3.10 $2.89 $2.95 $2.95 220,477
2016-05-05 $2.99 $3.07 $2.90 $3.03 $3.03 286,652
2016-05-04 $3.05 $3.14 $2.95 $2.98 $2.98 600,424
2016-05-03 $3.34 $3.45 $3.10 $3.13 $3.13 447,738
2016-05-02 $3.41 $3.42 $3.26 $3.38 $3.38 352,053
2016-04-29 $3.50 $3.53 $3.31 $3.37 $3.37 352,071
2016-04-28 $3.50 $3.66 $3.43 $3.46 $3.46 421,378
2016-04-27 $3.48 $3.55 $3.40 $3.50 $3.50 417,290
2016-04-26 $3.64 $3.67 $3.41 $3.50 $3.50 597,696
2016-04-25 $3.67 $3.84 $3.63 $3.68 $3.68 628,407
2016-04-22 $3.93 $3.93 $3.73 $3.83 $3.83 501,230
2016-04-21 $3.62 $3.87 $3.53 $3.82 $3.82 938,823
2016-04-20 $3.79 $3.80 $3.53 $3.59 $3.59 1,271,855
2016-04-19 $3.74 $3.89 $3.72 $3.79 $3.79 1,942,680
2016-04-18 $4.28 $4.39 $3.70 $3.75 $3.75 7,355,633
2016-04-15 $9.92 $11.41 $9.78 $10.17 $10.17 904,959
2016-04-14 $9.89 $10.20 $9.00 $10.04 $10.04 1,677,313
2016-04-13 $11.06 $11.61 $10.22 $10.90 $10.90 949,929
2016-04-12 $11.51 $11.63 $10.65 $11.00 $11.00 894,103
2016-04-11 $12.80 $12.90 $11.00 $11.51 $11.51 959,966
2016-04-08 $11.15 $13.38 $11.06 $12.72 $12.72 901,421
2016-04-07 $10.51 $11.06 $9.62 $10.98 $10.98 635,272
2016-04-06 $10.67 $10.95 $10.25 $10.54 $10.54 469,837
2016-04-05 $10.50 $10.86 $10.42 $10.67 $10.67 417,484
2016-04-04 $10.02 $11.10 $10.00 $10.54 $10.54 604,012
2016-04-01 $9.15 $10.25 $8.99 $9.79 $9.79 577,683
2016-03-31 $8.50 $9.42 $8.50 $9.16 $9.16 454,633
2016-03-30 $8.85 $9.22 $8.33 $8.61 $8.61 311,040
2016-03-29 $8.26 $8.87 $8.01 $8.74 $8.74 491,510
2016-03-28 $8.55 $8.89 $7.75 $8.06 $8.06 440,318
2016-03-24 $9.16 $9.16 $8.16 $8.44 $8.44 318,309
2016-03-23 $9.90 $9.90 $9.08 $9.17 $9.17 179,710
2016-03-22 $10.08 $10.20 $9.75 $9.87 $9.87 215,218
2016-03-21 $9.88 $10.61 $9.83 $10.11 $10.11 221,780
2016-03-18 $9.75 $9.96 $9.30 $9.80 $9.80 393,076
2016-03-17 $10.33 $10.40 $9.20 $9.66 $9.66 220,236
2016-03-16 $10.32 $10.69 $10.18 $10.26 $10.26 313,887
2016-03-15 $10.50 $11.13 $10.11 $10.32 $10.32 342,828
2016-03-14 $10.40 $10.87 $10.20 $10.75 $10.75 116,614
2016-03-11 $10.11 $10.54 $10.01 $10.41 $10.41 105,374
2016-03-10 $10.50 $10.69 $9.83 $9.99 $9.99 139,135
2016-03-09 $10.08 $10.66 $9.91 $10.52 $10.52 156,046
2016-03-08 $10.56 $10.70 $10.10 $10.22 $10.22 128,839
2016-03-07 $10.10 $10.92 $10.05 $10.84 $10.84 164,327
2016-03-04 $10.25 $10.30 $9.80 $10.11 $10.11 263,686
2016-03-03 $10.30 $10.86 $10.19 $10.38 $10.38 72,610
2016-03-02 $9.78 $10.40 $9.61 $10.35 $10.35 73,366
2016-03-01 $9.95 $9.98 $9.32 $9.90 $9.90 63,185
2016-02-29 $10.21 $10.26 $9.47 $9.87 $9.87 134,974
2016-02-26 $10.08 $10.40 $10.01 $10.24 $10.24 79,592
2016-02-25 $9.82 $10.10 $9.50 $10.05 $10.05 144,994
2016-02-24 $9.65 $10.79 $9.07 $9.84 $9.84 197,086
2016-02-23 $10.96 $11.13 $9.70 $9.86 $9.86 76,097
2016-02-22 $11.34 $11.64 $10.78 $11.04 $11.04 266,595
2016-02-19 $10.17 $11.13 $9.70 $11.08 $11.08 323,160
2016-02-18 $11.13 $11.13 $10.02 $10.28 $10.28 515,433
2016-02-17 $11.31 $11.72 $10.61 $11.01 $11.01 144,429
2016-02-16 $10.66 $11.17 $10.61 $11.11 $11.11 223,339
2016-02-12 $10.06 $10.69 $9.76 $10.52 $10.52 116,287
2016-02-11 $9.74 $10.15 $9.25 $9.98 $9.98 86,170
2016-02-10 $9.44 $10.51 $9.39 $9.93 $9.93 112,030
2016-02-09 $9.40 $9.85 $9.06 $9.30 $9.30 189,741
2016-02-08 $10.31 $10.34 $9.26 $9.55 $9.55 169,270
2016-02-05 $10.73 $11.71 $10.03 $10.15 $10.15 229,661
2016-02-04 $10.39 $11.36 $10.08 $10.69 $10.69 425,403
2016-02-03 $10.00 $10.63 $8.71 $10.38 $10.38 314,884
2016-02-02 $9.81 $10.21 $9.48 $9.99 $9.99 120,741
2016-02-01 $10.37 $11.69 $9.78 $10.06 $10.06 85,038
2016-01-29 $8.55 $10.54 $7.91 $10.30 $10.30 306,797
2016-01-28 $8.49 $8.65 $7.96 $8.19 $8.19 348,154
2016-01-27 $9.31 $9.32 $8.17 $8.43 $8.43 81,334
2016-01-26 $9.22 $10.17 $8.36 $9.34 $9.34 298,517
2016-01-25 $9.48 $9.77 $9.04 $9.09 $9.09 147,981
2016-01-22 $10.00 $10.00 $9.33 $9.46 $9.46 130,006
2016-01-21 $10.19 $10.51 $9.65 $9.78 $9.78 220,574
2016-01-20 $11.00 $11.06 $9.71 $10.19 $10.19 322,893
2016-01-19 $12.55 $12.55 $10.90 $11.32 $11.32 187,055
2016-01-15 $11.79 $12.92 $11.48 $12.37 $12.37 285,127
2016-01-14 $12.91 $12.91 $12.01 $12.24 $12.24 131,710
2016-01-13 $13.39 $13.97 $12.63 $12.84 $12.84 119,448
2016-01-12 $13.11 $13.68 $12.66 $13.27 $13.27 159,462
2016-01-11 $15.53 $15.59 $11.79 $12.98 $12.98 928,592
2016-01-08 $17.31 $17.33 $15.30 $15.45 $15.45 214,489
2016-01-07 $17.98 $18.36 $17.06 $17.38 $17.38 166,475
2016-01-06 $18.92 $19.05 $17.72 $18.35 $18.35 94,989
2016-01-05 $19.50 $19.71 $18.68 $19.27 $19.27 63,458
2016-01-04 $19.17 $19.46 $17.92 $19.45 $19.45 137,923
2015-12-31 $19.22 $19.80 $19.16 $19.57 $19.57 61,196
2015-12-30 $19.95 $20.60 $19.33 $19.35 $19.35 99,080
2015-12-29 $20.13 $21.15 $19.76 $20.10 $20.10 75,752
2015-12-28 $20.12 $20.54 $19.61 $19.97 $19.97 86,129
2015-12-24 $20.21 $20.33 $19.92 $20.22 $20.22 15,034
2015-12-23 $20.41 $20.55 $19.93 $20.06 $20.06 116,160
2015-12-22 $20.27 $21.06 $19.66 $20.12 $20.12 110,876
2015-12-21 $20.79 $21.08 $19.63 $20.22 $20.22 78,542
2015-12-18 $21.00 $21.41 $20.31 $20.66 $20.66 741,290
2015-12-17 $23.50 $23.50 $20.66 $20.99 $20.99 167,299
2015-12-16 $23.09 $24.04 $22.32 $23.54 $23.54 201,464
2015-12-15 $21.71 $23.70 $20.81 $22.84 $22.84 170,257
2015-12-14 $20.50 $21.58 $20.49 $21.43 $21.43 117,992
2015-12-11 $20.18 $20.69 $20.01 $20.47 $20.47 62,868
2015-12-10 $20.78 $20.98 $20.21 $20.65 $20.65 77,360
2015-12-09 $21.56 $21.81 $20.61 $20.88 $20.88 98,972
2015-12-08 $21.18 $22.48 $21.18 $21.58 $21.58 87,175
2015-12-07 $22.41 $22.58 $21.27 $21.57 $21.57 37,567
2015-12-04 $22.70 $22.90 $20.40 $22.58 $22.58 39,780
2015-12-03 $22.66 $22.93 $22.45 $22.80 $22.80 62,336
2015-12-02 $22.77 $23.23 $21.83 $22.56 $22.56 77,106
2015-12-01 $22.34 $22.62 $21.35 $22.08 $22.08 112,387
2015-11-30 $21.53 $22.67 $21.29 $22.19 $22.19 195,026
2015-11-27 $21.24 $21.83 $21.05 $21.54 $21.54 29,289
2015-11-25 $20.19 $21.01 $20.13 $20.98 $20.98 43,804
2015-11-24 $19.87 $20.23 $19.66 $20.19 $20.19 67,489
2015-11-23 $19.21 $20.07 $18.83 $19.86 $19.86 66,284
2015-11-20 $19.78 $19.95 $18.90 $19.31 $19.31 82,350
2015-11-19 $21.07 $21.07 $19.48 $19.62 $19.62 84,835
2015-11-18 $20.03 $21.10 $20.01 $21.07 $21.07 92,755
2015-11-17 $20.98 $21.58 $19.33 $19.97 $19.97 99,865
2015-11-16 $22.69 $22.69 $20.28 $20.93 $20.93 203,806
2015-11-13 $22.22 $23.36 $22.06 $22.84 $22.84 168,475
2015-11-12 $23.63 $23.83 $22.06 $22.32 $22.32 55,107
2015-11-11 $23.64 $23.93 $23.18 $23.79 $23.79 61,194
2015-11-10 $24.14 $24.35 $23.14 $23.62 $23.62 223,970
2015-11-09 $23.93 $24.35 $23.46 $24.14 $24.14 144,071
2015-11-06 $23.37 $24.27 $22.82 $23.94 $23.94 156,899
2015-11-05 $23.70 $23.88 $22.89 $23.44 $23.44 81,281
2015-11-04 $23.56 $24.10 $22.71 $23.52 $23.52 101,101
2015-11-03 $22.42 $23.67 $22.11 $23.44 $23.44 105,593
2015-11-02 $22.87 $23.64 $21.66 $22.40 $22.40 128,623
2015-10-30 $23.18 $23.52 $22.02 $22.74 $22.74 111,771
2015-10-29 $24.66 $24.67 $22.78 $23.16 $23.16 112,112
2015-10-28 $23.99 $24.78 $23.44 $24.66 $24.66 82,687
2015-10-27 $23.95 $24.19 $23.25 $23.97 $23.97 62,056
2015-10-26 $23.68 $24.45 $23.08 $23.99 $23.99 167,296
2015-10-23 $22.93 $23.96 $22.17 $23.67 $23.67 91,182
2015-10-22 $21.82 $23.64 $21.31 $22.52 $22.52 149,080
2015-10-21 $21.76 $22.54 $20.41 $21.74 $21.74 57,256
2015-10-20 $21.90 $22.35 $21.29 $21.59 $21.59 102,652
2015-10-19 $21.60 $22.63 $20.82 $21.87 $21.87 75,160
2015-10-16 $22.75 $24.20 $21.51 $21.59 $21.59 207,135
2015-10-15 $20.73 $22.77 $20.73 $22.65 $22.65 63,217
2015-10-14 $20.05 $21.40 $19.87 $20.88 $20.88 72,293
2015-10-13 $21.15 $21.59 $19.71 $19.98 $19.98 81,956
2015-10-12 $21.04 $22.28 $20.25 $21.26 $21.26 270,413
2015-10-09 $21.73 $23.10 $21.11 $21.32 $21.32 78,055
2015-10-08 $22.21 $23.18 $20.60 $21.81 $21.81 120,571
2015-10-07 $20.85 $23.49 $20.71 $22.61 $22.61 185,814
2015-10-06 $21.18 $21.57 $20.35 $20.88 $20.88 185,122
2015-10-05 $21.05 $21.44 $20.23 $21.20 $21.20 125,707
2015-10-02 $18.25 $21.05 $18.15 $20.70 $20.70 261,212
2015-10-01 $19.73 $20.30 $18.12 $18.49 $18.49 194,612
2015-09-30 $19.02 $20.46 $17.13 $19.88 $19.88 1,874,821
2015-09-29 $19.72 $21.20 $18.64 $18.82 $18.82 288,208
2015-09-28 $22.63 $23.60 $19.23 $19.83 $19.83 222,414
2015-09-25 $24.84 $25.12 $22.34 $22.57 $22.57 189,895
2015-09-24 $24.94 $25.13 $23.62 $24.37 $24.37 326,036
2015-09-23 $25.33 $26.19 $24.29 $25.74 $25.74 87,658
2015-09-22 $25.75 $26.05 $25.00 $25.29 $25.29 128,165
2015-09-21 $25.70 $26.72 $25.25 $26.05 $26.05 225,074
2015-09-18 $26.10 $27.37 $25.13 $25.51 $25.51 444,371
2015-09-17 $27.30 $27.53 $25.83 $26.06 $26.06 230,902
2015-09-16 $28.22 $28.46 $26.79 $27.14 $27.14 289,151
2015-09-15 $28.24 $28.50 $27.81 $28.32 $28.32 144,003
2015-09-14 $28.09 $28.40 $27.57 $28.34 $28.34 32,217
2015-09-11 $28.10 $28.11 $27.50 $28.05 $28.05 58,218
2015-09-10 $28.01 $28.94 $26.82 $28.40 $28.40 79,775
2015-09-09 $28.51 $28.95 $27.98 $28.64 $28.64 53,056
2015-09-08 $28.30 $29.56 $27.60 $28.51 $28.51 150,846
2015-09-04 $28.52 $28.60 $27.79 $28.45 $28.45 190,697
2015-09-03 $27.84 $28.64 $27.70 $28.45 $28.45 272,422
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.