ClearSign Technologies Corp (CLIR)

Exchange: NASDAQ

$1.62 ($-0.02) -1.22%

Data as of Dec. 2, 2021

Dec. 2, 2021
ClearSign Technologies Corp - Daily Information
Click for more stock information on ClearSign Technologies Corp.
Daily Information Data
Date Dec. 2, 2021
Open $1.63
Previous Close $1.62
High $1.69
Low $1.58
Adjusted Open $1.63
Previous Adjusted Close $1.62
Adjusted High $1.69
Adjusted Low $1.58

About ClearSign Technologies Corp (CLIR)

ClearSign Technologies Corporation designs and develops products and technologies for the purpose of improving key performance characteristics of industrial and commercial combustion and fuel safety systems, including operational performance, energy efficiency, emission reduction, safety and overall cost-effectiveness. Our patented technologies, embedded in established OEM products as ClearSign Core™ and ClearSign Eye™ and other sensing configurations, enhance the performance of combustion systems and fuel safety systems in a broad range of markets, including the energy (upstream oil production and down-stream refining), commercial/industrial boiler, chemical, petrochemical, transport and power industries.

Historical Stock Data for ClearSign Technologies Corp (CLIR)
Date Open High Low Close Adj.Close Volume
2021-10-29 $1.63 $1.69 $1.58 $1.62 $1.62 152,978
2021-10-28 $1.69 $1.72 $1.60 $1.64 $1.64 174,231
2021-10-27 $1.81 $1.83 $1.69 $1.71 $1.71 88,075
2021-10-26 $1.88 $1.88 $1.75 $1.81 $1.81 84,942
2021-10-25 $1.81 $1.88 $1.75 $1.79 $1.79 76,448
2021-10-22 $1.93 $1.94 $1.80 $1.81 $1.81 57,999
2021-10-21 $1.86 $2.04 $1.82 $1.97 $1.97 107,016
2021-10-20 $1.83 $1.88 $1.81 $1.86 $1.86 24,315
2021-10-19 $1.82 $1.85 $1.81 $1.84 $1.84 20,882
2021-10-18 $1.85 $1.85 $1.78 $1.83 $1.83 50,305
2021-10-15 $1.86 $1.89 $1.82 $1.87 $1.87 63,525
2021-10-14 $2.05 $2.05 $1.80 $1.86 $1.86 211,854
2021-10-13 $2.03 $2.06 $1.95 $1.99 $1.99 75,936
2021-10-12 $1.76 $2.06 $1.72 $2.02 $2.02 251,239
2021-10-11 $1.80 $1.86 $1.70 $1.73 $1.73 86,800
2021-10-08 $1.81 $1.83 $1.75 $1.81 $1.81 127,155
2021-10-07 $1.83 $1.85 $1.75 $1.77 $1.77 214,362
2021-10-06 $1.90 $1.95 $1.72 $1.76 $1.76 212,314
2021-10-05 $1.99 $2.06 $1.86 $1.95 $1.95 184,376
2021-10-04 $2.04 $2.07 $1.98 $1.98 $1.98 60,169
2021-10-01 $2.00 $2.10 $1.93 $2.04 $2.04 86,493
2021-09-30 $2.07 $2.13 $1.93 $2.00 $2.00 245,344
2021-09-29 $2.20 $2.20 $2.01 $2.09 $2.09 160,746
2021-09-28 $2.26 $2.29 $2.15 $2.21 $2.21 83,778
2021-09-27 $2.34 $2.34 $2.20 $2.29 $2.29 110,300
2021-09-24 $2.33 $2.37 $2.25 $2.30 $2.30 78,683
2021-09-23 $2.33 $2.38 $2.25 $2.37 $2.37 46,698
2021-09-22 $2.28 $2.38 $2.18 $2.28 $2.28 128,956
2021-09-21 $2.26 $2.26 $2.15 $2.24 $2.24 67,106
2021-09-20 $2.33 $2.33 $2.11 $2.26 $2.26 78,713
2021-09-17 $2.19 $2.50 $2.03 $2.40 $2.40 257,009
2021-09-16 $2.21 $2.28 $2.15 $2.19 $2.19 73,603
2021-09-15 $2.16 $2.26 $2.15 $2.23 $2.23 97,434
2021-09-14 $2.24 $2.33 $2.14 $2.18 $2.18 124,484
2021-09-13 $2.30 $2.35 $2.26 $2.31 $2.31 112,923
2021-09-10 $2.27 $2.32 $2.25 $2.26 $2.26 84,532
2021-09-09 $2.25 $2.40 $2.25 $2.31 $2.31 173,791
2021-09-08 $2.46 $2.48 $2.24 $2.25 $2.25 212,486
2021-09-07 $2.25 $2.59 $2.20 $2.49 $2.49 1,119,113
2021-09-03 $2.52 $2.68 $2.16 $2.20 $2.20 1,148,634
2021-09-02 $3.02 $3.07 $2.96 $3.01 $3.01 39,573
2021-09-01 $3.13 $3.18 $2.99 $3.04 $3.04 80,345
2021-08-31 $3.08 $3.25 $3.02 $3.14 $3.14 35,033
2021-08-30 $2.97 $3.19 $2.96 $3.09 $3.09 21,707
2021-08-27 $3.02 $3.05 $2.93 $2.96 $2.96 72,241
2021-08-26 $3.00 $3.06 $2.95 $3.03 $3.03 32,792
2021-08-25 $2.79 $3.07 $2.71 $3.02 $3.02 149,209
2021-08-24 $3.53 $3.53 $2.88 $2.90 $2.90 82,404
2021-08-23 $2.98 $3.10 $2.96 $3.06 $3.06 107,432
2021-08-20 $3.15 $3.15 $2.89 $3.01 $3.01 207,479
2021-08-19 $3.25 $3.30 $3.11 $3.22 $3.22 70,393
2021-08-18 $3.45 $3.47 $3.27 $3.32 $3.32 30,822
2021-08-17 $3.29 $3.70 $3.29 $3.44 $3.44 93,220
2021-08-16 $3.63 $3.71 $3.15 $3.38 $3.38 155,794
2021-08-13 $3.65 $3.80 $3.58 $3.67 $3.67 58,374
2021-08-12 $3.75 $3.75 $3.60 $3.67 $3.67 34,962
2021-08-11 $3.50 $3.65 $3.46 $3.58 $3.58 33,998
2021-08-10 $3.55 $3.64 $3.50 $3.55 $3.55 27,044
2021-08-09 $3.63 $3.69 $3.50 $3.55 $3.55 36,149
2021-08-06 $3.66 $3.69 $3.46 $3.62 $3.62 41,002
2021-08-05 $3.55 $3.70 $3.55 $3.64 $3.64 32,847
2021-08-04 $3.60 $3.64 $3.39 $3.55 $3.55 43,936
2021-08-03 $3.72 $3.84 $3.38 $3.61 $3.61 197,055
2021-08-02 $4.11 $4.11 $3.65 $3.67 $3.67 218,710
2021-07-30 $4.16 $4.27 $3.99 $4.10 $4.10 82,663
2021-07-29 $4.17 $4.20 $4.01 $4.20 $4.20 47,601
2021-07-28 $4.13 $4.20 $4.09 $4.15 $4.15 23,850
2021-07-27 $4.05 $4.13 $3.96 $4.12 $4.12 36,290
2021-07-26 $4.31 $4.32 $4.05 $4.06 $4.06 50,659
2021-07-23 $4.32 $4.39 $4.27 $4.33 $4.33 17,668
2021-07-22 $4.44 $4.44 $4.25 $4.36 $4.36 21,186
2021-07-21 $4.30 $4.50 $4.30 $4.41 $4.41 33,715
2021-07-20 $3.92 $4.41 $3.89 $4.27 $4.27 142,363
2021-07-19 $4.05 $4.09 $3.79 $3.88 $3.88 133,511
2021-07-16 $4.33 $4.42 $4.18 $4.21 $4.21 62,519
2021-07-15 $4.30 $4.34 $4.15 $4.20 $4.20 70,154
2021-07-14 $4.60 $4.60 $4.30 $4.30 $4.30 67,619
2021-07-13 $4.59 $4.66 $4.48 $4.63 $4.63 36,570
2021-07-12 $4.58 $4.70 $4.52 $4.66 $4.66 25,658
2021-07-09 $4.49 $4.65 $4.49 $4.64 $4.64 19,739
2021-07-08 $4.32 $4.45 $4.30 $4.45 $4.45 30,246
2021-07-07 $4.61 $4.66 $4.36 $4.42 $4.42 114,936
2021-07-06 $4.80 $4.85 $4.60 $4.66 $4.66 62,316
2021-07-02 $4.92 $4.95 $4.75 $4.86 $4.86 57,440
2021-07-01 $4.79 $4.95 $4.63 $4.90 $4.90 90,727
2021-06-30 $4.79 $4.82 $4.72 $4.80 $4.80 48,678
2021-06-29 $4.75 $4.91 $4.69 $4.80 $4.80 34,588
2021-06-28 $4.92 $4.95 $4.63 $4.71 $4.71 72,679
2021-06-25 $4.95 $4.99 $4.79 $4.95 $4.95 144,505
2021-06-24 $4.99 $4.99 $4.85 $4.95 $4.95 39,512
2021-06-23 $4.80 $5.03 $4.79 $4.95 $4.95 62,791
2021-06-22 $4.76 $4.85 $4.65 $4.78 $4.78 36,557
2021-06-21 $4.61 $4.92 $4.60 $4.76 $4.76 68,498
2021-06-18 $4.66 $4.78 $4.57 $4.60 $4.60 82,922
2021-06-17 $4.90 $4.98 $4.65 $4.75 $4.75 64,707
2021-06-16 $5.10 $5.12 $4.65 $4.91 $4.91 250,229
2021-06-15 $5.21 $5.21 $4.90 $5.10 $5.10 105,315
2021-06-14 $5.36 $5.38 $5.21 $5.21 $5.21 85,921
2021-06-11 $5.29 $5.34 $5.18 $5.27 $5.27 35,154
2021-06-10 $5.20 $5.34 $5.16 $5.22 $5.22 54,168
2021-06-09 $5.29 $5.31 $5.13 $5.13 $5.13 46,353
2021-06-08 $5.11 $5.28 $5.10 $5.23 $5.23 106,504
2021-06-07 $4.99 $5.18 $4.90 $5.04 $5.04 89,544
2021-06-04 $5.18 $5.19 $4.88 $4.92 $4.92 69,601
2021-06-03 $5.04 $5.20 $4.91 $5.18 $5.18 108,722
2021-06-02 $4.97 $5.09 $4.85 $5.07 $5.07 121,645
2021-06-01 $4.95 $4.96 $4.77 $4.91 $4.91 56,752
2021-05-28 $4.91 $4.99 $4.85 $4.92 $4.92 147,554
2021-05-27 $4.74 $4.92 $4.59 $4.81 $4.81 87,637
2021-05-26 $4.47 $4.74 $4.47 $4.71 $4.71 58,276
2021-05-25 $4.61 $4.68 $4.42 $4.46 $4.46 31,342
2021-05-24 $4.74 $4.74 $4.56 $4.59 $4.59 38,584
2021-05-21 $4.64 $4.83 $4.52 $4.67 $4.67 69,637
2021-05-20 $4.40 $4.70 $4.38 $4.64 $4.64 60,682
2021-05-19 $4.15 $4.43 $4.12 $4.39 $4.39 60,588
2021-05-18 $4.02 $4.30 $4.02 $4.24 $4.24 64,442
2021-05-17 $4.13 $4.14 $3.95 $4.02 $4.02 163,105
2021-05-14 $4.03 $4.23 $3.97 $4.17 $4.17 104,813
2021-05-13 $4.15 $4.35 $3.81 $3.99 $3.99 197,869
2021-05-12 $4.29 $4.33 $4.07 $4.11 $4.11 101,523
2021-05-11 $4.02 $4.38 $4.01 $4.36 $4.36 127,501
2021-05-10 $4.40 $4.40 $4.08 $4.15 $4.15 189,799
2021-05-07 $4.30 $4.57 $4.25 $4.42 $4.42 125,694
2021-05-06 $4.48 $4.48 $4.20 $4.22 $4.22 210,935
2021-05-05 $4.48 $4.55 $4.33 $4.48 $4.48 113,454
2021-05-04 $4.60 $4.65 $4.26 $4.33 $4.33 164,796
2021-05-03 $4.84 $4.94 $4.60 $4.64 $4.64 221,420
2021-04-30 $4.67 $4.95 $4.54 $4.78 $4.78 115,828
2021-04-29 $5.05 $5.13 $4.57 $4.78 $4.78 389,944
2021-04-28 $4.74 $5.44 $4.25 $5.00 $5.00 1,025,913
2021-04-27 $4.43 $4.46 $4.23 $4.30 $4.30 133,934
2021-04-26 $4.34 $4.49 $4.30 $4.37 $4.37 120,558
2021-04-23 $4.17 $4.45 $4.17 $4.37 $4.37 85,179
2021-04-22 $4.25 $4.30 $4.05 $4.15 $4.15 250,011
2021-04-21 $4.40 $4.56 $4.19 $4.29 $4.29 153,134
2021-04-20 $4.53 $4.55 $4.26 $4.42 $4.42 148,463
2021-04-19 $5.13 $5.13 $4.43 $4.58 $4.58 273,459
2021-04-16 $4.67 $5.18 $4.57 $5.13 $5.13 293,517
2021-04-15 $4.47 $4.66 $4.33 $4.66 $4.66 183,444
2021-04-14 $4.42 $4.55 $4.19 $4.40 $4.40 182,148
2021-04-13 $4.70 $4.78 $4.27 $4.43 $4.43 216,876
2021-04-12 $5.02 $5.09 $4.52 $4.58 $4.58 231,915
2021-04-09 $5.25 $5.32 $4.88 $5.01 $5.01 190,079
2021-04-08 $5.17 $5.34 $5.05 $5.22 $5.22 111,658
2021-04-07 $5.40 $5.56 $5.03 $5.05 $5.05 222,129
2021-04-06 $5.74 $5.74 $5.16 $5.44 $5.44 306,003
2021-04-05 $5.80 $5.83 $5.50 $5.69 $5.69 273,571
2021-04-01 $5.88 $5.98 $5.60 $5.80 $5.80 489,550
2021-03-31 $5.69 $5.81 $5.41 $5.68 $5.68 645,953
2021-03-30 $5.31 $6.00 $5.25 $5.60 $5.60 478,077
2021-03-29 $5.28 $5.60 $5.17 $5.39 $5.39 212,423
2021-03-26 $5.06 $5.28 $4.94 $5.28 $5.28 129,242
2021-03-25 $4.97 $5.28 $4.59 $5.10 $5.10 179,011
2021-03-24 $5.29 $5.29 $4.75 $4.97 $4.97 276,614
2021-03-23 $5.43 $5.43 $4.65 $4.70 $4.70 315,448
2021-03-22 $4.94 $5.43 $4.87 $5.32 $5.32 429,846
2021-03-19 $4.51 $4.85 $4.51 $4.81 $4.81 135,345
2021-03-18 $4.86 $4.86 $4.32 $4.57 $4.57 157,337
2021-03-17 $4.75 $4.94 $4.57 $4.85 $4.85 73,520
2021-03-16 $4.94 $4.96 $4.76 $4.78 $4.78 62,733
2021-03-15 $5.04 $5.07 $4.82 $4.86 $4.86 81,710
2021-03-12 $4.73 $5.15 $4.63 $5.03 $5.03 317,368
2021-03-11 $4.63 $4.75 $4.57 $4.68 $4.68 53,065
2021-03-10 $4.59 $4.70 $4.49 $4.57 $4.57 64,819
2021-03-09 $4.47 $4.64 $4.27 $4.59 $4.59 115,924
2021-03-08 $4.80 $4.80 $4.38 $4.40 $4.40 110,568
2021-03-05 $4.20 $4.48 $3.77 $4.46 $4.46 280,702
2021-03-04 $4.56 $4.66 $4.04 $4.20 $4.20 206,128
2021-03-03 $4.85 $4.95 $4.58 $4.61 $4.61 113,094
2021-03-02 $4.77 $4.94 $4.60 $4.81 $4.81 93,524
2021-03-01 $4.71 $4.81 $4.56 $4.79 $4.79 89,917
2021-02-26 $4.93 $4.93 $4.36 $4.73 $4.73 233,384
2021-02-25 $4.96 $5.05 $4.63 $4.74 $4.74 298,880
2021-02-24 $4.27 $4.90 $4.27 $4.87 $4.87 201,870
2021-02-23 $4.20 $4.49 $3.27 $4.33 $4.33 426,800
2021-02-22 $4.99 $5.04 $4.27 $4.27 $4.27 273,223
2021-02-19 $4.73 $5.08 $4.62 $5.03 $5.03 476,648
2021-02-18 $4.55 $4.74 $4.35 $4.67 $4.67 197,186
2021-02-17 $4.69 $4.70 $4.26 $4.62 $4.62 288,248
2021-02-16 $4.50 $4.67 $4.45 $4.60 $4.60 343,719
2021-02-12 $4.08 $4.44 $4.00 $4.33 $4.33 141,194
2021-02-11 $4.40 $4.42 $4.02 $4.08 $4.08 327,044
2021-02-10 $4.50 $4.55 $4.36 $4.44 $4.44 141,431
2021-02-09 $4.53 $4.60 $4.45 $4.50 $4.50 208,389
2021-02-08 $4.53 $4.75 $4.43 $4.53 $4.53 277,390
2021-02-05 $4.28 $4.51 $4.28 $4.42 $4.42 211,419
2021-02-04 $4.54 $4.54 $4.26 $4.31 $4.31 261,121
2021-02-03 $4.30 $4.60 $4.22 $4.52 $4.52 831,700
2021-02-02 $4.00 $4.14 $3.92 $3.95 $3.95 388,906
2021-02-01 $3.93 $4.06 $3.90 $3.99 $3.99 73,431
2021-01-29 $3.97 $4.06 $3.80 $3.99 $3.99 160,414
2021-01-28 $3.90 $4.04 $3.89 $4.02 $4.02 103,627
2021-01-27 $3.85 $3.97 $3.50 $3.96 $3.96 256,515
2021-01-26 $3.91 $3.95 $3.76 $3.83 $3.83 86,579
2021-01-25 $4.04 $4.12 $3.85 $3.92 $3.92 182,486
2021-01-22 $3.90 $3.99 $3.89 $3.97 $3.97 84,153
2021-01-21 $3.70 $4.00 $3.70 $3.94 $3.94 80,446
2021-01-20 $3.99 $4.05 $3.71 $3.85 $3.85 244,673
2021-01-19 $4.10 $4.18 $3.92 $3.93 $3.93 263,660
2021-01-15 $3.91 $4.10 $3.81 $3.93 $3.93 265,301
2021-01-14 $3.90 $3.96 $3.73 $3.91 $3.91 225,977
2021-01-13 $3.81 $4.00 $3.73 $3.91 $3.91 153,179
2021-01-12 $3.87 $3.97 $3.70 $3.85 $3.85 395,752
2021-01-11 $3.31 $3.89 $3.31 $3.86 $3.86 478,425
2021-01-08 $3.14 $3.39 $3.14 $3.37 $3.37 566,219
2021-01-07 $3.04 $3.24 $3.02 $3.17 $3.17 212,297
2021-01-06 $2.96 $3.08 $2.94 $2.99 $2.99 111,017
2021-01-05 $2.83 $3.09 $2.82 $2.94 $2.94 124,888
2021-01-04 $2.95 $2.95 $2.66 $2.88 $2.88 227,949
2020-12-31 $2.99 $2.99 $2.91 $2.93 $2.93 79,714
2020-12-30 $3.20 $3.30 $2.80 $2.96 $2.96 361,074
2020-12-29 $3.16 $3.25 $3.04 $3.21 $3.21 144,509
2020-12-28 $3.34 $3.34 $3.03 $3.16 $3.16 195,505
2020-12-24 $3.18 $3.44 $2.94 $3.35 $3.35 347,707
2020-12-23 $3.21 $3.35 $3.06 $3.28 $3.28 438,865
2020-12-22 $3.16 $3.20 $3.04 $3.17 $3.17 354,854
2020-12-21 $2.85 $3.22 $2.80 $3.15 $3.15 423,145
2020-12-18 $3.00 $3.04 $2.85 $2.85 $2.85 485,365
2020-12-17 $2.93 $3.61 $2.73 $2.99 $2.99 2,341,229
2020-12-16 $2.75 $2.91 $2.75 $2.90 $2.90 201,840
2020-12-15 $2.62 $2.76 $2.58 $2.74 $2.74 100,134
2020-12-14 $2.77 $2.80 $2.58 $2.62 $2.62 133,654
2020-12-11 $2.72 $2.82 $2.66 $2.74 $2.74 119,249
2020-12-10 $2.68 $2.77 $2.57 $2.75 $2.75 136,778
2020-12-09 $2.90 $2.92 $2.57 $2.65 $2.65 283,298
2020-12-08 $2.70 $2.85 $2.63 $2.82 $2.82 222,621
2020-12-07 $2.81 $2.85 $2.63 $2.69 $2.69 188,487
2020-12-04 $2.85 $2.85 $2.69 $2.75 $2.75 181,959
2020-12-03 $2.64 $3.00 $2.60 $2.81 $2.81 634,835
2020-12-02 $2.54 $2.66 $2.53 $2.58 $2.58 49,421
2020-12-01 $2.58 $2.63 $2.45 $2.54 $2.54 158,268
2020-11-30 $2.70 $2.70 $2.52 $2.56 $2.56 106,364
2020-11-27 $2.56 $2.74 $2.54 $2.62 $2.62 173,208
2020-11-25 $2.64 $2.74 $2.40 $2.56 $2.56 155,421
2020-11-24 $2.50 $2.80 $2.45 $2.68 $2.68 696,034
2020-11-23 $2.31 $2.35 $2.28 $2.31 $2.31 98,169
2020-11-20 $2.25 $2.38 $2.22 $2.32 $2.32 127,881
2020-11-19 $2.34 $2.44 $2.29 $2.38 $2.38 109,106
2020-11-18 $2.38 $2.46 $2.23 $2.33 $2.33 186,486
2020-11-17 $2.34 $2.38 $2.32 $2.38 $2.38 47,032
2020-11-16 $2.35 $2.43 $2.31 $2.34 $2.34 47,546
2020-11-13 $2.40 $2.45 $2.31 $2.34 $2.34 61,717
2020-11-12 $2.33 $2.40 $2.26 $2.38 $2.38 46,033
2020-11-11 $2.30 $2.34 $2.20 $2.33 $2.33 121,812
2020-11-10 $2.32 $2.34 $2.27 $2.30 $2.30 46,935
2020-11-09 $2.29 $2.36 $2.29 $2.32 $2.32 20,807
2020-11-06 $2.33 $2.36 $2.25 $2.32 $2.32 81,031
2020-11-05 $2.34 $2.36 $2.32 $2.33 $2.33 24,181
2020-11-04 $2.36 $2.39 $2.33 $2.37 $2.37 12,093
2020-11-03 $2.26 $2.37 $2.25 $2.35 $2.35 32,375
2020-11-02 $2.25 $2.29 $2.21 $2.23 $2.23 44,085
2020-10-30 $2.30 $2.42 $2.24 $2.24 $2.24 67,102
2020-10-29 $2.37 $2.46 $2.31 $2.34 $2.34 48,091
2020-10-28 $2.39 $2.48 $2.25 $2.37 $2.37 106,022
2020-10-27 $2.48 $2.50 $2.40 $2.50 $2.50 37,339
2020-10-26 $2.59 $2.60 $2.48 $2.52 $2.52 48,976
2020-10-23 $2.57 $2.69 $2.49 $2.57 $2.57 143,725
2020-10-22 $2.43 $2.51 $2.37 $2.48 $2.48 51,298
2020-10-21 $2.39 $2.50 $2.35 $2.44 $2.44 29,175
2020-10-20 $2.40 $2.44 $2.32 $2.38 $2.38 65,630
2020-10-19 $2.51 $2.54 $2.41 $2.43 $2.43 50,230
2020-10-16 $2.49 $2.52 $2.46 $2.51 $2.51 43,849
2020-10-15 $2.53 $2.54 $2.38 $2.49 $2.49 118,021
2020-10-14 $2.77 $2.79 $2.53 $2.54 $2.54 129,337
2020-10-13 $2.64 $2.84 $2.61 $2.72 $2.72 457,153
2020-10-12 $2.90 $2.99 $2.60 $2.65 $2.65 406,014
2020-10-09 $2.59 $2.89 $2.52 $2.87 $2.87 682,269
2020-10-08 $2.64 $2.92 $2.48 $2.59 $2.59 1,103,445
2020-10-07 $2.46 $2.73 $2.46 $2.61 $2.61 255,444
2020-10-06 $2.42 $2.53 $2.42 $2.45 $2.45 101,272
2020-10-05 $2.46 $2.54 $2.40 $2.45 $2.45 50,500
2020-10-02 $2.40 $2.55 $2.35 $2.48 $2.48 101,341
2020-10-01 $2.25 $2.53 $2.25 $2.50 $2.50 197,090
2020-09-30 $2.22 $2.29 $2.20 $2.26 $2.26 64,232
2020-09-29 $2.19 $2.27 $2.14 $2.25 $2.25 45,650
2020-09-28 $2.25 $2.26 $2.16 $2.22 $2.22 74,382
2020-09-25 $2.23 $2.31 $2.14 $2.19 $2.19 106,823
2020-09-24 $2.27 $2.27 $2.20 $2.21 $2.21 45,293
2020-09-23 $2.23 $2.33 $2.10 $2.27 $2.27 245,541
2020-09-22 $2.25 $2.35 $2.20 $2.25 $2.25 70,547
2020-09-21 $2.34 $2.40 $2.22 $2.25 $2.25 94,737
2020-09-18 $2.44 $2.46 $2.31 $2.43 $2.43 78,275
2020-09-17 $2.45 $2.52 $2.36 $2.46 $2.46 101,226
2020-09-16 $2.39 $2.56 $2.20 $2.46 $2.46 345,459
2020-09-15 $2.34 $2.64 $2.31 $2.51 $2.51 451,749
2020-09-14 $2.30 $2.35 $2.26 $2.31 $2.31 95,570
2020-09-11 $2.18 $2.32 $2.18 $2.27 $2.27 73,150
2020-09-10 $2.32 $2.32 $2.17 $2.18 $2.18 61,000
2020-09-09 $2.20 $2.30 $2.15 $2.27 $2.27 104,853
2020-09-08 $2.15 $2.21 $2.15 $2.17 $2.17 140,947
2020-09-04 $2.29 $2.30 $2.15 $2.20 $2.20 270,177
2020-09-03 $2.26 $2.35 $2.20 $2.30 $2.30 252,237
2020-09-02 $2.21 $2.34 $2.21 $2.27 $2.27 193,565
2020-09-01 $2.40 $2.41 $2.22 $2.23 $2.23 286,153
2020-08-31 $2.21 $2.34 $2.20 $2.29 $2.29 243,891
2020-08-28 $2.40 $2.44 $2.20 $2.29 $2.29 122,288
2020-08-27 $2.40 $2.44 $2.29 $2.30 $2.30 145,307
2020-08-26 $2.28 $2.40 $2.25 $2.35 $2.35 183,850
2020-08-25 $2.21 $2.32 $2.21 $2.29 $2.29 116,941
2020-08-24 $2.30 $2.44 $2.21 $2.22 $2.22 129,742
2020-08-21 $2.45 $2.50 $2.23 $2.28 $2.28 174,822
2020-08-20 $2.15 $2.50 $2.08 $2.45 $2.45 813,144
2020-08-19 $2.30 $2.33 $2.21 $2.32 $2.32 145,717
2020-08-18 $2.37 $2.37 $2.21 $2.30 $2.30 89,743
2020-08-17 $2.31 $2.38 $2.25 $2.36 $2.36 116,748
2020-08-14 $2.43 $2.44 $2.28 $2.35 $2.35 147,650
2020-08-13 $2.44 $2.65 $2.30 $2.46 $2.46 346,437
2020-08-12 $2.39 $2.41 $2.17 $2.29 $2.29 246,735
2020-08-11 $2.47 $2.50 $2.29 $2.37 $2.37 107,630
2020-08-10 $2.27 $2.46 $2.27 $2.46 $2.46 143,303
2020-08-07 $2.57 $2.71 $2.23 $2.28 $2.28 154,005
2020-08-06 $2.68 $2.76 $2.43 $2.59 $2.59 223,264
2020-08-05 $2.85 $3.03 $2.56 $2.71 $2.71 611,314
2020-08-04 $2.46 $2.93 $2.46 $2.87 $2.87 720,930
2020-08-03 $2.30 $2.50 $2.26 $2.45 $2.45 255,727
2020-07-31 $2.22 $2.34 $2.10 $2.26 $2.26 147,809
2020-07-30 $2.06 $2.25 $2.06 $2.18 $2.18 153,756
2020-07-29 $2.10 $2.15 $2.05 $2.14 $2.14 88,149
2020-07-28 $2.13 $2.19 $2.05 $2.10 $2.10 131,756
2020-07-27 $2.21 $2.22 $2.07 $2.12 $2.12 106,865
2020-07-24 $2.27 $2.28 $2.13 $2.16 $2.16 97,504
2020-07-23 $2.47 $2.51 $2.07 $2.25 $2.25 339,320
2020-07-22 $2.56 $2.59 $2.40 $2.47 $2.47 281,564
2020-07-21 $2.32 $2.69 $2.29 $2.42 $2.42 798,295
2020-07-20 $2.22 $2.30 $2.14 $2.25 $2.25 182,712
2020-07-17 $2.10 $2.30 $2.07 $2.25 $2.25 193,400
2020-07-16 $2.06 $2.13 $2.05 $2.11 $2.11 183,800
2020-07-15 $2.11 $2.12 $2.02 $2.09 $2.09 244,600
2020-07-14 $2.03 $2.13 $2.00 $2.11 $2.11 220,300
2020-07-13 $2.08 $2.18 $2.06 $2.17 $2.17 192,100
2020-07-10 $2.19 $2.19 $2.05 $2.08 $2.08 228,900
2020-07-09 $2.23 $2.24 $2.10 $2.15 $2.15 210,500
2020-07-08 $2.09 $2.40 $2.08 $2.19 $2.19 814,000
2020-07-07 $2.18 $2.30 $2.03 $2.14 $2.14 283,500
2020-07-06 $2.37 $2.37 $2.23 $2.32 $2.32 350,400
2020-07-02 $2.18 $2.37 $2.15 $2.36 $2.36 750,200
2020-07-01 $2.06 $2.37 $1.96 $2.20 $2.20 912,500
2020-06-30 $2.05 $2.09 $1.95 $2.08 $2.08 504,700
2020-06-29 $1.96 $2.09 $1.90 $2.01 $2.01 414,200
2020-06-26 $1.89 $2.12 $1.80 $1.98 $1.98 778,357
2020-06-25 $1.79 $1.98 $1.79 $1.95 $1.95 806,676
2020-06-24 $1.76 $1.90 $1.75 $1.89 $1.89 973,965
2020-06-23 $1.96 $1.97 $1.70 $1.89 $1.89 1,196,155
2020-06-22 $2.00 $2.16 $1.90 $2.04 $2.04 1,177,898
2020-06-19 $2.27 $2.28 $1.95 $2.23 $2.23 2,158,178
2020-06-18 $2.36 $2.48 $1.85 $2.22 $2.22 7,480,887
2020-06-17 $2.99 $4.11 $2.41 $2.55 $2.55 62,411,504
2020-06-16 $1.54 $3.33 $1.40 $2.37 $2.37 227,066,711
2020-06-15 $0.85 $0.85 $0.77 $0.79 $0.79 3,307,018
2020-06-12 $0.80 $0.95 $0.80 $0.85 $0.85 109,154
2020-06-11 $0.73 $0.81 $0.71 $0.79 $0.79 42,083
2020-06-10 $0.81 $0.81 $0.77 $0.81 $0.81 24,830
2020-06-09 $0.84 $0.85 $0.80 $0.82 $0.82 47,854
2020-06-08 $0.74 $0.88 $0.71 $0.85 $0.85 271,984
2020-06-05 $0.71 $0.75 $0.70 $0.74 $0.74 141,067
2020-06-04 $0.72 $0.75 $0.70 $0.71 $0.71 249,966
2020-06-03 $0.58 $0.72 $0.55 $0.68 $0.68 619,543
2020-06-02 $0.56 $0.68 $0.55 $0.56 $0.56 666,855
2020-06-01 $0.51 $0.56 $0.51 $0.56 $0.56 354,547
2020-05-29 $0.54 $0.54 $0.51 $0.52 $0.52 172,357
2020-05-28 $0.52 $0.59 $0.50 $0.55 $0.55 359,601
2020-05-27 $0.52 $0.53 $0.49 $0.50 $0.50 242,971
2020-05-26 $0.56 $0.57 $0.48 $0.51 $0.51 766,834
2020-05-22 $0.63 $0.64 $0.51 $0.57 $0.57 476,159
2020-05-21 $0.64 $0.66 $0.59 $0.62 $0.62 274,760
2020-05-20 $0.50 $0.64 $0.50 $0.64 $0.64 631,265
2020-05-19 $0.54 $0.55 $0.45 $0.49 $0.49 997,369
2020-05-18 $0.54 $0.55 $0.53 $0.54 $0.54 114,237
2020-05-15 $0.59 $0.59 $0.53 $0.55 $0.55 130,312
2020-05-14 $0.58 $0.65 $0.53 $0.60 $0.60 445,004
2020-05-13 $0.55 $0.66 $0.55 $0.57 $0.57 107,273
2020-05-12 $0.65 $0.66 $0.52 $0.55 $0.55 138,728
2020-05-11 $0.65 $0.65 $0.59 $0.59 $0.59 154,172
2020-05-08 $0.65 $0.70 $0.61 $0.63 $0.63 101,810
2020-05-07 $0.72 $0.72 $0.65 $0.70 $0.70 51,257
2020-05-06 $0.75 $0.76 $0.65 $0.70 $0.70 79,123
2020-05-05 $0.79 $0.80 $0.76 $0.76 $0.76 19,338
2020-05-04 $0.84 $0.90 $0.75 $0.78 $0.78 48,372
2020-05-01 $0.86 $1.02 $0.84 $0.84 $0.84 69,709
2020-04-30 $0.97 $0.99 $0.86 $0.90 $0.90 73,058
2020-04-29 $0.95 $1.01 $0.87 $0.97 $0.97 73,624
2020-04-28 $0.75 $0.95 $0.71 $0.92 $0.92 95,547
2020-04-27 $0.73 $0.78 $0.70 $0.77 $0.77 53,039
2020-04-24 $0.76 $0.82 $0.75 $0.76 $0.76 23,988
2020-04-23 $0.79 $0.89 $0.75 $0.80 $0.80 12,056
2020-04-22 $0.85 $0.89 $0.75 $0.80 $0.80 20,110
2020-04-21 $0.75 $0.89 $0.75 $0.79 $0.79 10,434
2020-04-20 $0.90 $0.94 $0.75 $0.85 $0.85 49,533
2020-04-17 $0.91 $0.96 $0.85 $0.86 $0.86 21,381
2020-04-16 $0.84 $1.00 $0.80 $0.91 $0.91 71,547
2020-04-15 $0.80 $0.95 $0.75 $0.87 $0.87 74,519
2020-04-14 $0.75 $0.82 $0.69 $0.79 $0.79 155,432
2020-04-13 $0.70 $0.78 $0.60 $0.78 $0.78 49,160
2020-04-09 $0.60 $0.77 $0.60 $0.75 $0.75 50,433
2020-04-08 $0.65 $0.81 $0.65 $0.69 $0.69 148,649
2020-04-07 $0.56 $0.69 $0.55 $0.65 $0.65 83,607
2020-04-06 $0.56 $0.56 $0.50 $0.53 $0.53 19,241
2020-04-03 $0.71 $0.73 $0.54 $0.56 $0.56 46,255
2020-04-02 $0.72 $0.78 $0.69 $0.69 $0.69 14,545
2020-04-01 $0.64 $0.72 $0.51 $0.72 $0.72 41,636
2020-03-31 $0.66 $0.80 $0.66 $0.72 $0.72 13,095
2020-03-30 $0.64 $0.65 $0.63 $0.64 $0.64 9,977
2020-03-27 $0.78 $0.78 $0.70 $0.71 $0.71 16,127
2020-03-26 $0.73 $0.84 $0.70 $0.79 $0.79 42,213
2020-03-25 $0.40 $0.85 $0.40 $0.81 $0.81 299,217
2020-03-24 $0.40 $0.42 $0.39 $0.40 $0.40 40,574
2020-03-23 $0.41 $0.43 $0.35 $0.40 $0.40 47,249
2020-03-20 $0.45 $0.45 $0.35 $0.39 $0.39 100,416
2020-03-19 $0.41 $0.45 $0.37 $0.42 $0.42 93,914
2020-03-18 $0.49 $0.54 $0.40 $0.41 $0.41 58,812
2020-03-17 $0.58 $0.58 $0.40 $0.49 $0.49 67,406
2020-03-16 $0.50 $0.55 $0.41 $0.53 $0.53 322,112
2020-03-13 $0.62 $0.68 $0.38 $0.65 $0.65 379,093
2020-03-12 $0.70 $0.70 $0.60 $0.69 $0.69 89,605
2020-03-11 $0.71 $0.79 $0.70 $0.72 $0.72 61,034
2020-03-10 $0.77 $0.81 $0.71 $0.71 $0.71 9,104
2020-03-09 $0.75 $0.75 $0.70 $0.70 $0.70 17,691
2020-03-06 $0.70 $0.80 $0.70 $0.78 $0.78 51,184
2020-03-05 $0.85 $0.85 $0.72 $0.78 $0.78 24,331
2020-03-04 $0.78 $0.85 $0.72 $0.80 $0.80 94,352
2020-03-03 $0.75 $0.79 $0.74 $0.78 $0.78 19,395
2020-03-02 $0.69 $0.76 $0.68 $0.73 $0.73 26,157
2020-02-28 $0.70 $0.73 $0.67 $0.68 $0.68 53,880
2020-02-27 $0.80 $0.82 $0.67 $0.71 $0.71 87,554
2020-02-26 $0.75 $0.80 $0.75 $0.80 $0.80 7,731
2020-02-25 $0.79 $0.81 $0.75 $0.75 $0.75 49,227
2020-02-24 $0.84 $0.85 $0.79 $0.82 $0.82 10,202
2020-02-21 $0.86 $0.86 $0.82 $0.84 $0.84 26,950
2020-02-20 $0.75 $0.86 $0.75 $0.85 $0.85 71,706
2020-02-19 $0.77 $0.80 $0.76 $0.78 $0.78 55,466
2020-02-18 $0.83 $0.83 $0.77 $0.77 $0.77 27,158
2020-02-14 $0.84 $0.84 $0.75 $0.82 $0.82 37,538
2020-02-13 $0.85 $0.91 $0.75 $0.84 $0.84 241,637
2020-02-12 $0.95 $0.98 $0.93 $0.94 $0.94 55,597
2020-02-11 $0.95 $1.01 $0.93 $0.96 $0.96 12,227
2020-02-10 $0.99 $1.05 $0.97 $0.97 $0.97 19,405
2020-02-07 $0.94 $1.02 $0.93 $1.01 $1.01 84,736
2020-02-06 $1.00 $1.00 $0.94 $0.95 $0.95 45,733
2020-02-05 $1.05 $1.05 $0.94 $1.00 $1.00 50,603
2020-02-04 $0.95 $1.03 $0.93 $0.99 $0.99 23,362
2020-02-03 $0.95 $0.97 $0.93 $0.94 $0.94 55,248
2020-01-31 $1.05 $1.05 $0.96 $1.00 $1.00 93,650
2020-01-30 $1.01 $1.04 $0.97 $1.02 $1.02 26,419
2020-01-29 $1.01 $1.04 $0.96 $0.96 $0.96 9,616
2020-01-28 $0.99 $1.04 $0.96 $1.04 $1.04 3,470
2020-01-27 $1.03 $1.06 $0.95 $0.99 $0.99 27,792
2020-01-24 $1.03 $1.03 $0.95 $1.03 $1.03 50,559
2020-01-23 $1.06 $1.06 $1.01 $1.03 $1.03 45,022
2020-01-22 $1.00 $1.09 $0.96 $1.09 $1.09 149,495
2020-01-21 $1.01 $1.01 $0.96 $1.01 $1.01 4,339
2020-01-17 $1.02 $1.03 $0.97 $1.00 $1.00 30,507
2020-01-16 $0.96 $1.03 $0.96 $1.00 $1.00 24,375
2020-01-15 $1.00 $1.03 $0.95 $0.95 $0.95 38,070
2020-01-14 $0.99 $1.05 $0.99 $1.01 $1.01 103,352
2020-01-13 $0.95 $1.05 $0.86 $0.99 $0.99 37,336
2020-01-10 $0.90 $0.95 $0.90 $0.93 $0.93 8,404
2020-01-09 $0.86 $0.90 $0.85 $0.89 $0.89 29,618
2020-01-08 $0.87 $0.87 $0.84 $0.86 $0.86 11,861
2020-01-07 $0.83 $0.86 $0.81 $0.85 $0.85 64,097
2020-01-06 $0.79 $0.87 $0.78 $0.81 $0.81 60,979
2020-01-03 $0.85 $0.85 $0.80 $0.81 $0.81 18,576
2020-01-02 $0.73 $0.87 $0.73 $0.83 $0.83 58,193
2019-12-31 $0.78 $0.78 $0.76 $0.76 $0.76 88,647
2019-12-30 $0.77 $0.80 $0.75 $0.79 $0.79 68,700
2019-12-27 $0.74 $0.84 $0.73 $0.77 $0.77 206,996
2019-12-26 $0.80 $0.84 $0.71 $0.75 $0.75 297,518
2019-12-24 $0.83 $0.83 $0.78 $0.83 $0.83 22,885
2019-12-23 $0.79 $0.84 $0.77 $0.84 $0.84 123,393
2019-12-20 $0.75 $0.78 $0.74 $0.78 $0.78 85,597
2019-12-19 $0.75 $0.80 $0.71 $0.73 $0.73 123,298
2019-12-18 $0.76 $0.77 $0.71 $0.73 $0.73 114,289
2019-12-17 $0.81 $0.81 $0.75 $0.76 $0.76 75,651
2019-12-16 $0.80 $0.82 $0.76 $0.78 $0.78 71,673
2019-12-13 $0.80 $0.84 $0.76 $0.78 $0.78 197,851
2019-12-12 $0.87 $0.87 $0.80 $0.81 $0.81 216,509
2019-12-11 $0.86 $0.89 $0.86 $0.88 $0.88 59,913
2019-12-10 $0.85 $1.01 $0.85 $0.89 $0.89 55,389
2019-12-09 $0.91 $0.92 $0.85 $0.87 $0.87 66,472
2019-12-06 $0.92 $0.95 $0.88 $0.91 $0.91 53,052
2019-12-05 $0.86 $0.95 $0.86 $0.89 $0.89 11,818
2019-12-04 $0.99 $0.99 $0.88 $0.88 $0.88 35,207
2019-12-03 $0.91 $1.01 $0.85 $0.91 $0.91 125,871
2019-12-02 $1.00 $1.06 $0.97 $0.99 $0.99 38,720
2019-11-29 $0.97 $1.03 $0.97 $1.03 $1.03 20,330
2019-11-27 $0.98 $1.01 $0.93 $1.01 $1.01 16,597
2019-11-26 $0.90 $0.96 $0.90 $0.93 $0.93 82,585
2019-11-25 $0.93 $0.94 $0.90 $0.92 $0.92 24,219
2019-11-22 $0.96 $0.96 $0.91 $0.93 $0.93 10,635
2019-11-21 $0.90 $0.99 $0.90 $0.94 $0.94 50,408
2019-11-20 $0.96 $1.00 $0.90 $0.90 $0.90 111,990
2019-11-19 $0.96 $1.02 $0.95 $0.95 $0.95 25,629
2019-11-18 $1.02 $1.02 $0.96 $0.98 $0.98 26,625
2019-11-15 $1.05 $1.06 $1.00 $1.01 $1.01 12,296
2019-11-14 $0.95 $1.05 $0.95 $0.98 $0.98 65,331
2019-11-13 $1.05 $1.06 $0.94 $0.94 $0.94 110,063
2019-11-12 $1.05 $1.05 $0.99 $1.05 $1.05 45,595
2019-11-11 $1.01 $1.05 $0.97 $1.05 $1.05 49,859
2019-11-08 $0.99 $1.05 $0.99 $1.05 $1.05 13,853
2019-11-07 $0.96 $1.02 $0.96 $1.00 $1.00 41,939
2019-11-06 $0.99 $1.03 $0.95 $1.00 $1.00 22,207
2019-11-05 $0.95 $1.02 $0.95 $1.00 $1.00 34,701
2019-11-04 $1.00 $1.03 $0.95 $1.03 $1.03 25,028
2019-11-01 $0.95 $1.00 $0.95 $1.00 $1.00 25,826
2019-10-31 $1.01 $1.03 $0.89 $0.93 $0.93 98,655
2019-10-30 $1.02 $1.09 $1.00 $1.03 $1.03 41,684
2019-10-29 $1.06 $1.07 $1.00 $1.01 $1.01 111,872
2019-10-28 $1.09 $1.10 $1.02 $1.03 $1.03 25,257
2019-10-25 $1.10 $1.10 $1.00 $1.10 $1.10 51,100
2019-10-24 $1.10 $1.13 $0.97 $1.09 $1.09 144,184
2019-10-23 $1.15 $1.20 $1.07 $1.07 $1.07 67,462
2019-10-22 $1.13 $1.20 $1.07 $1.16 $1.16 127,359
2019-10-21 $1.24 $1.25 $1.06 $1.12 $1.12 404,355
2019-10-18 $1.35 $1.42 $1.06 $1.27 $1.27 3,688,971
2019-10-17 $1.09 $1.10 $1.00 $1.05 $1.05 64,490
2019-10-16 $1.14 $1.15 $1.06 $1.06 $1.06 31,530
2019-10-15 $1.17 $1.17 $1.10 $1.12 $1.12 5,348
2019-10-14 $1.14 $1.19 $1.14 $1.17 $1.17 2,681
2019-10-11 $1.10 $1.10 $1.09 $1.10 $1.10 9,333
2019-10-10 $1.08 $1.14 $1.08 $1.10 $1.10 1,952
2019-10-09 $1.10 $1.12 $1.08 $1.08 $1.08 41,355
2019-10-08 $1.08 $1.13 $1.08 $1.13 $1.13 4,294
2019-10-07 $1.13 $1.13 $1.08 $1.09 $1.09 13,105
2019-10-04 $1.23 $1.23 $1.08 $1.12 $1.12 10,432
2019-10-03 $1.16 $1.30 $1.08 $1.12 $1.12 211,656
2019-10-02 $1.15 $1.24 $1.09 $1.12 $1.12 25,632
2019-10-01 $1.24 $1.24 $1.17 $1.21 $1.21 20,480
2019-09-30 $1.21 $1.23 $1.15 $1.23 $1.23 1,523
2019-09-27 $1.22 $1.24 $1.06 $1.15 $1.15 50,952
2019-09-26 $1.25 $1.26 $1.23 $1.24 $1.24 3,965
2019-09-25 $1.25 $1.27 $1.23 $1.23 $1.23 34,606
2019-09-24 $1.22 $1.25 $1.22 $1.24 $1.24 4,677
2019-09-23 $1.21 $1.25 $1.21 $1.24 $1.24 3,602
2019-09-20 $1.22 $1.26 $1.15 $1.21 $1.21 21,866
2019-09-19 $1.21 $1.25 $1.18 $1.25 $1.25 27,794
2019-09-18 $1.23 $1.27 $1.20 $1.21 $1.21 12,417
2019-09-17 $1.20 $1.30 $1.20 $1.21 $1.21 14,544
2019-09-16 $1.20 $1.27 $1.20 $1.27 $1.27 14,068
2019-09-13 $1.23 $1.26 $1.20 $1.22 $1.22 9,889
2019-09-12 $1.23 $1.27 $1.23 $1.23 $1.23 13,797
2019-09-11 $1.25 $1.40 $1.20 $1.25 $1.25 73,739
2019-09-10 $1.20 $1.20 $1.18 $1.18 $1.18 5,489
2019-09-09 $1.20 $1.26 $1.20 $1.21 $1.21 22,959
2019-09-06 $1.24 $1.26 $1.20 $1.20 $1.20 74,053
2019-09-05 $1.34 $1.34 $1.24 $1.25 $1.25 63,039
2019-09-04 $1.38 $1.38 $1.28 $1.34 $1.34 59,850
2019-09-03 $1.35 $1.40 $1.32 $1.37 $1.37 186,257
2019-08-30 $1.30 $1.35 $1.30 $1.35 $1.35 66,406
2019-08-29 $1.33 $1.33 $1.25 $1.29 $1.29 43,005
2019-08-28 $1.27 $1.34 $1.27 $1.32 $1.32 36,393
2019-08-27 $1.35 $1.35 $1.20 $1.22 $1.22 139,629
2019-08-26 $1.34 $1.38 $1.30 $1.38 $1.38 43,823
2019-08-23 $1.19 $1.34 $1.19 $1.34 $1.34 123,898
2019-08-22 $1.10 $1.15 $1.10 $1.15 $1.15 37,620
2019-08-21 $1.08 $1.10 $1.08 $1.10 $1.10 15,223
2019-08-20 $1.09 $1.10 $1.08 $1.08 $1.08 17,147
2019-08-19 $1.14 $1.14 $1.06 $1.08 $1.08 33,589
2019-08-16 $1.15 $1.20 $1.11 $1.14 $1.14 13,178
2019-08-15 $1.15 $1.20 $1.15 $1.18 $1.18 18,636
2019-08-14 $1.20 $1.20 $1.12 $1.14 $1.14 10,196
2019-08-13 $1.15 $1.20 $1.12 $1.17 $1.17 8,132
2019-08-12 $1.19 $1.20 $1.18 $1.20 $1.20 6,410
2019-08-09 $1.20 $1.20 $1.17 $1.18 $1.18 20,277
2019-08-08 $1.25 $1.27 $1.20 $1.21 $1.21 16,937
2019-08-07 $1.24 $1.25 $1.20 $1.25 $1.25 5,664
2019-08-06 $1.12 $1.29 $1.12 $1.22 $1.22 32,371
2019-08-05 $1.24 $1.24 $1.12 $1.12 $1.12 59,357
2019-08-02 $1.22 $1.25 $1.15 $1.25 $1.25 24,376
2019-08-01 $1.26 $1.29 $1.20 $1.23 $1.23 67,681
2019-07-31 $1.25 $1.33 $1.21 $1.25 $1.25 45,577
2019-07-30 $1.25 $1.30 $1.15 $1.25 $1.25 80,512
2019-07-29 $1.24 $1.29 $1.17 $1.24 $1.24 66,299
2019-07-26 $1.24 $1.27 $1.20 $1.24 $1.24 44,049
2019-07-25 $1.19 $1.25 $1.19 $1.22 $1.22 18,479
2019-07-24 $1.27 $1.27 $1.17 $1.27 $1.27 23,153
2019-07-23 $1.10 $1.27 $1.10 $1.25 $1.25 30,875
2019-07-22 $1.21 $1.28 $1.10 $1.10 $1.10 63,323
2019-07-19 $1.32 $1.34 $1.25 $1.25 $1.25 30,887
2019-07-18 $1.34 $1.36 $1.27 $1.31 $1.31 59,347
2019-07-17 $1.34 $1.36 $1.31 $1.33 $1.33 43,250
2019-07-16 $1.37 $1.37 $1.31 $1.31 $1.31 15,065
2019-07-15 $1.34 $1.37 $1.31 $1.35 $1.35 35,836
2019-07-12 $1.40 $1.40 $1.34 $1.34 $1.34 49,083
2019-07-11 $1.42 $1.49 $1.35 $1.39 $1.39 67,550
2019-07-10 $1.45 $1.48 $1.38 $1.46 $1.46 162,521
2019-07-09 $1.30 $1.50 $1.30 $1.42 $1.42 100,535
2019-07-08 $1.27 $1.30 $1.23 $1.29 $1.29 28,176
2019-07-05 $1.24 $1.24 $1.20 $1.23 $1.23 23,567
2019-07-03 $1.23 $1.26 $1.20 $1.24 $1.24 52,008
2019-07-02 $1.21 $1.22 $1.18 $1.21 $1.21 40,629
2019-07-01 $1.19 $1.22 $1.16 $1.20 $1.20 81,410
2019-06-28 $1.05 $1.20 $1.05 $1.15 $1.15 140,536
2019-06-27 $1.02 $1.13 $1.02 $1.05 $1.05 25,863
2019-06-26 $1.05 $1.17 $1.02 $1.02 $1.02 19,652
2019-06-25 $1.09 $1.10 $1.05 $1.09 $1.09 9,129
2019-06-24 $1.07 $1.09 $1.02 $1.04 $1.04 37,711
2019-06-21 $1.12 $1.12 $1.07 $1.09 $1.09 3,673
2019-06-20 $1.08 $1.12 $1.02 $1.09 $1.09 35,615
2019-06-19 $1.08 $1.10 $1.05 $1.08 $1.08 25,072
2019-06-18 $1.01 $1.08 $1.00 $1.06 $1.06 56,268
2019-06-17 $1.02 $1.05 $1.00 $1.01 $1.01 21,029
2019-06-14 $0.97 $1.05 $0.92 $1.02 $1.02 73,855
2019-06-13 $0.90 $0.93 $0.90 $0.92 $0.92 41,989
2019-06-12 $0.91 $0.95 $0.91 $0.91 $0.91 32,198
2019-06-11 $0.88 $0.99 $0.87 $0.89 $0.89 63,074
2019-06-10 $0.85 $0.89 $0.85 $0.89 $0.89 39,773
2019-06-07 $0.89 $0.89 $0.87 $0.88 $0.88 25,250
2019-06-06 $0.91 $1.20 $0.85 $0.88 $0.88 576,840
2019-06-05 $0.89 $0.89 $0.89 $0.89 $0.89 5,422
2019-06-04 $0.89 $0.91 $0.89 $0.89 $0.89 25,884
2019-06-03 $0.91 $0.91 $0.88 $0.91 $0.91 5,054
2019-05-31 $0.89 $0.92 $0.89 $0.90 $0.90 10,816
2019-05-30 $0.95 $0.97 $0.87 $0.90 $0.90 72,497
2019-05-29 $0.95 $0.96 $0.83 $0.90 $0.90 233,171
2019-05-28 $0.93 $0.99 $0.92 $0.95 $0.95 37,424
2019-05-24 $1.00 $1.00 $0.92 $0.93 $0.93 55,295
2019-05-23 $0.90 $0.99 $0.90 $0.95 $0.95 31,134
2019-05-22 $0.90 $0.96 $0.88 $0.90 $0.90 68,953
2019-05-21 $1.08 $1.08 $0.91 $0.95 $0.95 95,505
2019-05-20 $1.07 $1.10 $1.00 $1.01 $1.01 49,562
2019-05-17 $0.95 $1.10 $0.95 $1.04 $1.04 187,649
2019-05-16 $0.98 $1.02 $0.95 $1.00 $1.00 95,491
2019-05-15 $1.04 $1.06 $0.91 $0.91 $0.91 97,460
2019-05-14 $1.05 $1.20 $0.91 $1.07 $1.07 312,755
2019-05-13 $1.00 $1.49 $0.95 $1.07 $1.07 1,116,943
2019-05-10 $0.75 $0.92 $0.75 $0.87 $0.87 114,896
2019-05-09 $0.80 $0.80 $0.78 $0.80 $0.80 15,343
2019-05-08 $0.77 $0.81 $0.76 $0.77 $0.77 33,572
2019-05-07 $0.79 $0.79 $0.76 $0.76 $0.76 25,272
2019-05-06 $0.79 $0.82 $0.76 $0.77 $0.77 87,213
2019-05-03 $0.79 $0.85 $0.77 $0.80 $0.80 97,296
2019-05-02 $0.88 $0.90 $0.77 $0.79 $0.79 172,282
2019-05-01 $0.84 $0.87 $0.81 $0.87 $0.87 12,439
2019-04-30 $0.84 $0.84 $0.81 $0.84 $0.84 1,881
2019-04-29 $0.81 $0.84 $0.80 $0.83 $0.83 11,268
2019-04-26 $0.82 $0.84 $0.80 $0.81 $0.81 250,061
2019-04-25 $0.82 $0.85 $0.80 $0.83 $0.83 11,042
2019-04-24 $0.87 $0.88 $0.80 $0.80 $0.80 77,004
2019-04-23 $0.88 $0.88 $0.85 $0.88 $0.88 4,154
2019-04-22 $0.88 $0.90 $0.85 $0.88 $0.88 54,874
2019-04-18 $0.86 $0.90 $0.85 $0.87 $0.87 37,927
2019-04-17 $0.87 $0.90 $0.85 $0.85 $0.85 32,551
2019-04-16 $0.86 $0.87 $0.86 $0.86 $0.86 13,496
2019-04-15 $0.85 $0.87 $0.85 $0.87 $0.87 11,044
2019-04-12 $0.88 $0.88 $0.85 $0.86 $0.86 13,354
2019-04-11 $0.87 $0.94 $0.86 $0.88 $0.88 24,274
2019-04-10 $0.87 $0.93 $0.86 $0.88 $0.88 29,424
2019-04-09 $0.95 $0.95 $0.85 $0.88 $0.88 31,654
2019-04-08 $0.94 $0.97 $0.90 $0.95 $0.95 7,874
2019-04-05 $0.90 $0.99 $0.85 $0.95 $0.95 26,283
2019-04-04 $0.89 $0.95 $0.89 $0.91 $0.91 257,482
2019-04-03 $0.88 $0.91 $0.85 $0.90 $0.90 44,302
2019-04-02 $0.88 $0.91 $0.86 $0.91 $0.91 78,722
2019-04-01 $0.89 $0.90 $0.85 $0.85 $0.85 20,058
2019-03-29 $0.88 $0.92 $0.85 $0.90 $0.90 55,265
2019-03-28 $0.93 $0.95 $0.85 $0.87 $0.87 36,980
2019-03-27 $0.94 $0.95 $0.92 $0.93 $0.93 24,282
2019-03-26 $0.95 $0.95 $0.92 $0.93 $0.93 8,450
2019-03-25 $0.94 $0.94 $0.93 $0.94 $0.94 13,902
2019-03-22 $0.94 $0.94 $0.92 $0.94 $0.94 40,730
2019-03-21 $0.94 $0.94 $0.92 $0.92 $0.92 37,560
2019-03-20 $0.94 $0.95 $0.92 $0.94 $0.94 44,690
2019-03-19 $0.93 $0.94 $0.90 $0.94 $0.94 48,372
2019-03-18 $0.90 $0.93 $0.90 $0.93 $0.93 15,838
2019-03-15 $0.92 $0.94 $0.92 $0.93 $0.93 16,176
2019-03-14 $0.99 $1.00 $0.89 $0.92 $0.92 65,312
2019-03-13 $0.92 $1.00 $0.90 $0.99 $0.99 44,770
2019-03-12 $0.90 $0.95 $0.90 $0.92 $0.92 18,792
2019-03-11 $0.96 $0.96 $0.90 $0.90 $0.90 32,680
2019-03-08 $0.90 $0.99 $0.90 $0.94 $0.94 12,657
2019-03-07 $0.96 $1.00 $0.90 $0.94 $0.94 60,185
2019-03-06 $1.00 $1.05 $0.95 $0.95 $0.95 130,265
2019-03-05 $1.06 $1.07 $1.01 $1.01 $1.01 36,073
2019-03-04 $1.10 $1.10 $1.05 $1.07 $1.07 24,757
2019-03-01 $1.07 $1.10 $1.05 $1.08 $1.08 23,221
2019-02-28 $1.06 $1.10 $1.05 $1.06 $1.06 18,799
2019-02-27 $1.15 $1.15 $1.05 $1.05 $1.05 35,323
2019-02-26 $1.20 $1.20 $1.15 $1.15 $1.15 46,098
2019-02-25 $1.18 $1.20 $1.15 $1.19 $1.19 25,982
2019-02-22 $1.24 $1.24 $1.16 $1.16 $1.16 9,910
2019-02-21 $1.22 $1.23 $1.11 $1.22 $1.22 40,518
2019-02-20 $1.18 $1.26 $1.15 $1.15 $1.15 92,547
2019-02-19 $1.20 $1.26 $1.18 $1.18 $1.18 12,273
2019-02-15 $1.20 $1.25 $1.11 $1.25 $1.25 12,124
2019-02-14 $1.07 $1.30 $1.07 $1.20 $1.20 30,937
2019-02-13 $1.08 $1.40 $1.04 $1.22 $1.22 150,847
2019-02-12 $1.15 $1.28 $1.06 $1.06 $1.06 30,400
2019-02-11 $1.15 $1.26 $1.10 $1.15 $1.15 26,557
2019-02-08 $1.21 $1.22 $1.12 $1.14 $1.14 47,567
2019-02-07 $1.22 $1.24 $1.13 $1.24 $1.24 25,794
2019-02-06 $1.26 $1.32 $1.18 $1.21 $1.21 28,092
2019-02-05 $1.30 $1.39 $1.24 $1.26 $1.26 151,784
2019-02-04 $1.23 $1.27 $1.21 $1.22 $1.22 5,934
2019-02-01 $1.26 $1.27 $1.20 $1.22 $1.22 7,986
2019-01-31 $1.22 $1.27 $1.21 $1.27 $1.27 23,544
2019-01-30 $1.18 $1.29 $1.18 $1.21 $1.21 112,713
2019-01-29 $1.10 $1.18 $1.08 $1.16 $1.16 24,405
2019-01-28 $1.11 $1.14 $1.06 $1.09 $1.09 18,421
2019-01-25 $1.16 $1.16 $1.13 $1.15 $1.15 5,660
2019-01-24 $1.15 $1.16 $1.15 $1.16 $1.16 36,478
2019-01-23 $1.21 $1.21 $1.15 $1.16 $1.16 8,594
2019-01-22 $1.20 $1.23 $1.19 $1.19 $1.19 51,661
2019-01-18 $1.20 $1.25 $1.16 $1.20 $1.20 17,027
2019-01-17 $1.23 $1.25 $1.17 $1.18 $1.18 17,389
2019-01-16 $1.19 $1.25 $1.15 $1.25 $1.25 79,244
2019-01-15 $1.18 $1.24 $1.16 $1.17 $1.17 47,715
2019-01-14 $1.23 $1.25 $1.23 $1.23 $1.23 9,528
2019-01-11 $1.22 $1.27 $1.17 $1.25 $1.25 27,060
2019-01-10 $1.20 $1.30 $1.17 $1.20 $1.20 41,699
2019-01-09 $1.20 $1.25 $1.17 $1.20 $1.20 21,285
2019-01-08 $1.28 $1.32 $1.16 $1.16 $1.16 38,009
2019-01-07 $1.22 $1.33 $1.20 $1.27 $1.27 58,082
2019-01-04 $1.08 $1.19 $1.08 $1.19 $1.19 32,466
2019-01-03 $1.01 $1.07 $1.01 $1.06 $1.06 15,225
2019-01-02 $1.01 $1.02 $1.00 $1.00 $1.00 12,102
2018-12-31 $1.09 $1.10 $0.99 $1.02 $1.02 283,810
2018-12-28 $0.86 $1.07 $0.83 $1.07 $1.07 302,869
2018-12-27 $1.02 $1.15 $0.77 $0.88 $0.88 352,454
2018-12-26 $1.15 $1.20 $1.07 $1.07 $1.07 67,750
2018-12-24 $1.01 $1.15 $1.00 $1.15 $1.15 52,133
2018-12-21 $1.05 $1.06 $0.97 $1.01 $1.01 253,302
2018-12-20 $1.16 $1.20 $1.02 $1.06 $1.06 100,861
2018-12-19 $1.12 $1.21 $1.12 $1.14 $1.14 79,523
2018-12-18 $1.14 $1.28 $1.12 $1.13 $1.13 100,375
2018-12-17 $1.15 $1.19 $1.12 $1.15 $1.15 17,946
2018-12-14 $1.12 $1.34 $1.12 $1.16 $1.16 22,796
2018-12-13 $1.12 $1.17 $1.12 $1.12 $1.12 128,437
2018-12-12 $1.17 $1.23 $1.11 $1.18 $1.18 178,394
2018-12-11 $1.26 $1.26 $1.15 $1.16 $1.16 109,555
2018-12-10 $1.39 $1.40 $1.21 $1.25 $1.25 104,897
2018-12-07 $1.35 $1.42 $1.30 $1.40 $1.40 56,285
2018-12-06 $1.53 $1.55 $1.33 $1.33 $1.33 67,253
2018-12-04 $1.46 $1.59 $1.46 $1.47 $1.47 2,239
2018-12-03 $1.52 $1.62 $1.44 $1.45 $1.45 17,062
2018-11-30 $1.69 $1.69 $1.55 $1.56 $1.56 93,784
2018-11-29 $1.75 $1.79 $1.60 $1.69 $1.69 92,424
2018-11-28 $1.74 $1.77 $1.66 $1.68 $1.68 25,124
2018-11-27 $1.65 $1.75 $1.65 $1.73 $1.73 72,408
2018-11-26 $1.70 $1.77 $1.65 $1.65 $1.65 42,938
2018-11-23 $1.72 $1.80 $1.66 $1.68 $1.68 25,368
2018-11-21 $1.65 $1.75 $1.65 $1.75 $1.75 35,002
2018-11-20 $1.79 $1.79 $1.61 $1.65 $1.65 100,185
2018-11-19 $1.70 $1.80 $1.60 $1.75 $1.75 68,382
2018-11-16 $1.69 $1.80 $1.60 $1.69 $1.69 26,963
2018-11-15 $1.60 $1.72 $1.60 $1.72 $1.72 44,652
2018-11-14 $1.57 $1.65 $1.50 $1.65 $1.65 32,889
2018-11-13 $1.47 $1.61 $1.45 $1.58 $1.58 54,715
2018-11-12 $1.45 $1.55 $1.45 $1.45 $1.45 11,947
2018-11-09 $1.35 $1.65 $1.35 $1.58 $1.58 49,925
2018-11-08 $1.33 $1.45 $1.33 $1.45 $1.45 44,441
2018-11-07 $1.40 $1.44 $1.35 $1.35 $1.35 21,063
2018-11-06 $1.37 $1.44 $1.30 $1.41 $1.41 81,612
2018-11-05 $1.39 $1.45 $1.36 $1.36 $1.36 76,116
2018-11-02 $1.41 $1.43 $1.37 $1.37 $1.37 36,688
2018-11-01 $1.44 $1.45 $1.39 $1.41 $1.41 18,619
2018-10-31 $1.44 $1.45 $1.38 $1.44 $1.44 52,856
2018-10-30 $1.41 $1.50 $1.39 $1.44 $1.44 19,465
2018-10-29 $1.38 $1.44 $1.38 $1.42 $1.42 19,227
2018-10-26 $1.50 $1.50 $1.35 $1.38 $1.38 83,535
2018-10-25 $1.48 $1.51 $1.35 $1.43 $1.43 163,665
2018-10-24 $1.44 $1.52 $1.44 $1.49 $1.49 16,808
2018-10-23 $1.51 $1.54 $1.40 $1.45 $1.45 67,035
2018-10-22 $1.48 $1.55 $1.47 $1.52 $1.52 54,151
2018-10-19 $1.49 $1.51 $1.47 $1.47 $1.47 94,334
2018-10-18 $1.60 $1.61 $1.46 $1.48 $1.48 65,840
2018-10-17 $1.50 $1.56 $1.48 $1.51 $1.51 168,590
2018-10-16 $1.47 $1.55 $1.47 $1.50 $1.50 55,210
2018-10-15 $1.54 $1.60 $1.45 $1.45 $1.45 142,035
2018-10-12 $1.50 $1.66 $1.50 $1.53 $1.53 105,546
2018-10-11 $1.45 $1.55 $1.43 $1.47 $1.47 39,899
2018-10-10 $1.46 $1.53 $1.43 $1.44 $1.44 95,769
2018-10-09 $1.56 $1.56 $1.42 $1.45 $1.45 105,520
2018-10-08 $1.60 $1.62 $1.50 $1.53 $1.53 100,092
2018-10-05 $1.63 $1.69 $1.60 $1.60 $1.60 58,240
2018-10-04 $1.61 $1.66 $1.60 $1.65 $1.65 61,800
2018-10-03 $1.65 $1.69 $1.60 $1.60 $1.60 142,122
2018-10-02 $1.61 $1.68 $1.60 $1.66 $1.66 78,294
2018-10-01 $1.62 $1.70 $1.60 $1.60 $1.60 39,723
2018-09-28 $1.65 $1.70 $1.60 $1.60 $1.60 94,109
2018-09-27 $1.65 $1.70 $1.65 $1.68 $1.68 67,540
2018-09-26 $1.70 $1.70 $1.65 $1.65 $1.65 64,520
2018-09-25 $1.65 $1.80 $1.65 $1.70 $1.70 96,932
2018-09-24 $1.75 $1.78 $1.65 $1.70 $1.70 58,789
2018-09-21 $1.75 $1.75 $1.70 $1.70 $1.70 91,486
2018-09-20 $1.80 $1.85 $1.65 $1.75 $1.75 122,796
2018-09-19 $1.75 $1.80 $1.75 $1.75 $1.75 22,223
2018-09-18 $1.75 $1.85 $1.70 $1.80 $1.80 168,719
2018-09-17 $1.80 $1.85 $1.40 $1.60 $1.60 552,700
2018-09-14 $1.85 $1.88 $1.80 $1.80 $1.80 21,967
2018-09-13 $1.85 $1.90 $1.80 $1.80 $1.80 72,796
2018-09-12 $1.95 $1.95 $1.70 $1.88 $1.88 215,307
2018-09-11 $1.90 $2.00 $1.85 $1.93 $1.93 96,396
2018-09-10 $1.90 $1.95 $1.85 $1.90 $1.90 91,383
2018-09-07 $1.90 $1.95 $1.90 $1.95 $1.95 53,585
2018-09-06 $2.05 $2.05 $1.90 $1.95 $1.95 72,979
2018-09-05 $2.06 $2.10 $2.00 $2.00 $2.00 70,066
2018-09-04 $2.05 $2.10 $2.05 $2.10 $2.10 67,367
2018-08-31 $2.15 $2.20 $2.05 $2.05 $2.05 144,551
2018-08-30 $2.15 $2.20 $2.05 $2.18 $2.18 133,521
2018-08-29 $2.10 $2.15 $2.00 $2.15 $2.15 66,687
2018-08-28 $2.10 $2.20 $2.08 $2.10 $2.10 52,862
2018-08-27 $2.10 $2.20 $2.06 $2.10 $2.10 77,072
2018-08-24 $2.10 $2.20 $2.10 $2.10 $2.10 55,648
2018-08-23 $2.10 $2.15 $2.10 $2.10 $2.10 43,588
2018-08-22 $2.10 $2.20 $2.10 $2.15 $2.15 76,872
2018-08-21 $2.10 $2.20 $2.10 $2.10 $2.10 95,159
2018-08-20 $2.15 $2.15 $2.05 $2.10 $2.10 55,586
2018-08-17 $2.10 $2.15 $2.07 $2.15 $2.15 31,265
2018-08-16 $2.15 $2.25 $2.10 $2.10 $2.10 270,444
2018-08-15 $1.95 $2.15 $1.90 $2.15 $2.15 173,924
2018-08-14 $1.90 $2.00 $1.85 $2.00 $2.00 161,027
2018-08-13 $1.90 $1.93 $1.85 $1.90 $1.90 17,479
2018-08-10 $1.85 $1.95 $1.85 $1.93 $1.93 20,775
2018-08-09 $1.90 $2.00 $1.89 $1.90 $1.90 63,439
2018-08-08 $1.91 $1.95 $1.85 $1.90 $1.90 49,468
2018-08-07 $1.90 $1.95 $1.85 $1.95 $1.95 106,881
2018-08-06 $1.85 $1.98 $1.85 $1.93 $1.93 80,262
2018-08-03 $1.91 $1.91 $1.85 $1.85 $1.85 58,984
2018-08-02 $1.85 $1.90 $1.85 $1.90 $1.90 39,010
2018-08-01 $1.90 $1.94 $1.85 $1.88 $1.88 25,277
2018-07-31 $1.95 $2.02 $1.90 $1.90 $1.90 48,274
2018-07-30 $1.95 $2.05 $1.91 $1.98 $1.98 88,368
2018-07-27 $2.05 $2.05 $1.95 $1.95 $1.95 61,555
2018-07-26 $2.00 $2.05 $1.95 $2.03 $2.03 53,231
2018-07-25 $2.00 $2.00 $1.95 $1.98 $1.98 88,545
2018-07-24 $2.00 $2.00 $1.95 $1.95 $1.95 39,138
2018-07-23 $2.00 $2.01 $1.95 $1.98 $1.98 20,083
2018-07-20 $1.95 $2.00 $1.95 $1.98 $1.98 21,713
2018-07-19 $1.95 $2.00 $1.90 $1.95 $1.95 105,608
2018-07-18 $2.05 $2.05 $1.91 $2.00 $2.00 141,835
2018-07-17 $2.05 $2.10 $2.00 $2.00 $2.00 195,830
2018-07-16 $1.95 $2.00 $1.95 $1.95 $1.95 86,613
2018-07-13 $2.00 $2.00 $1.95 $1.98 $1.98 17,268
2018-07-12 $2.00 $2.01 $1.95 $2.00 $2.00 57,664
2018-07-11 $1.95 $2.00 $1.95 $1.98 $1.98 19,630
2018-07-10 $1.95 $2.00 $1.95 $1.95 $1.95 31,052
2018-07-09 $2.00 $2.00 $1.95 $1.95 $1.95 48,936
2018-07-06 $1.96 $2.00 $1.91 $1.98 $1.98 95,972
2018-07-05 $1.94 $2.00 $1.90 $2.00 $2.00 14,345
2018-07-03 $2.00 $2.00 $1.90 $1.90 $1.90 43,089
2018-07-02 $1.95 $2.00 $1.90 $2.00 $2.00 27,679
2018-06-29 $2.00 $2.00 $1.90 $2.00 $2.00 167,501
2018-06-28 $1.80 $2.00 $1.80 $2.00 $2.00 92,503
2018-06-27 $1.80 $1.90 $1.76 $1.80 $1.80 98,618
2018-06-26 $1.75 $1.80 $1.75 $1.78 $1.78 14,366
2018-06-25 $1.85 $1.85 $1.70 $1.75 $1.75 141,359
2018-06-22 $1.85 $1.90 $1.75 $1.85 $1.85 220,025
2018-06-21 $1.95 $1.95 $1.81 $1.85 $1.85 71,082
2018-06-20 $1.90 $2.00 $1.86 $1.90 $1.90 91,064
2018-06-19 $2.00 $2.05 $1.90 $1.90 $1.90 95,669
2018-06-18 $2.15 $2.15 $2.00 $2.00 $2.00 72,065
2018-06-15 $2.15 $2.20 $2.05 $2.13 $2.13 53,406
2018-06-14 $2.05 $2.20 $2.05 $2.10 $2.10 97,484
2018-06-13 $2.05 $2.10 $2.05 $2.05 $2.05 31,208
2018-06-12 $2.05 $2.10 $2.05 $2.10 $2.10 21,078
2018-06-11 $2.05 $2.10 $2.05 $2.05 $2.05 24,334
2018-06-08 $2.10 $2.10 $2.06 $2.08 $2.08 21,338
2018-06-07 $2.06 $2.13 $2.05 $2.05 $2.05 45,691
2018-06-06 $2.10 $2.10 $2.05 $2.05 $2.05 59,162
2018-06-05 $2.05 $2.10 $2.00 $2.05 $2.05 49,455
2018-06-04 $2.05 $2.10 $2.05 $2.05 $2.05 40,336
2018-06-01 $2.00 $2.10 $2.00 $2.08 $2.08 70,422
2018-05-31 $2.05 $2.10 $1.86 $2.00 $2.00 54,966
2018-05-30 $2.10 $2.10 $2.00 $2.00 $2.00 42,115
2018-05-29 $1.95 $2.10 $1.85 $2.10 $2.10 92,127
2018-05-25 $1.95 $2.00 $1.85 $1.95 $1.95 50,084
2018-05-24 $1.95 $2.00 $1.95 $1.95 $1.95 43,836
2018-05-23 $1.90 $2.00 $1.85 $2.00 $2.00 24,084
2018-05-22 $2.00 $2.00 $1.90 $1.95 $1.95 16,660
2018-05-21 $2.05 $2.05 $1.95 $1.95 $1.95 43,961
2018-05-18 $2.05 $2.05 $2.00 $2.05 $2.05 23,066
2018-05-17 $1.95 $2.05 $1.95 $1.98 $1.98 53,539
2018-05-16 $2.00 $2.00 $1.90 $1.95 $1.95 77,558
2018-05-15 $1.95 $2.00 $1.95 $1.98 $1.98 29,155
2018-05-14 $1.95 $2.00 $1.90 $2.00 $2.00 32,133
2018-05-11 $1.80 $2.00 $1.80 $1.93 $1.93 92,718
2018-05-10 $1.75 $1.89 $1.75 $1.80 $1.80 61,788
2018-05-09 $1.75 $1.80 $1.70 $1.75 $1.75 18,697
2018-05-08 $1.75 $1.80 $1.70 $1.75 $1.75 177,071
2018-05-07 $1.80 $1.80 $1.75 $1.75 $1.75 12,397
2018-05-04 $1.80 $1.85 $1.75 $1.80 $1.80 43,133
2018-05-03 $1.80 $1.85 $1.75 $1.85 $1.85 74,174
2018-05-02 $1.80 $1.85 $1.75 $1.83 $1.83 71,163
2018-05-01 $1.80 $1.85 $1.80 $1.83 $1.83 27,547
2018-04-30 $1.80 $1.90 $1.80 $1.80 $1.80 13,939
2018-04-27 $1.80 $1.85 $1.75 $1.83 $1.83 27,051
2018-04-26 $1.75 $1.80 $1.70 $1.75 $1.75 56,695
2018-04-25 $1.85 $1.85 $1.70 $1.80 $1.80 61,942
2018-04-24 $1.70 $1.80 $1.65 $1.75 $1.75 126,629
2018-04-23 $1.85 $1.90 $1.65 $1.75 $1.75 292,298
2018-04-20 $1.95 $1.95 $1.80 $1.85 $1.85 82,544
2018-04-19 $1.90 $1.95 $1.90 $1.95 $1.95 36,401
2018-04-18 $1.95 $1.95 $1.90 $1.90 $1.90 51,341
2018-04-17 $1.95 $2.05 $1.95 $1.95 $1.95 74,468
2018-04-16 $2.00 $2.05 $1.90 $1.98 $1.98 120,239
2018-04-13 $1.95 $2.05 $1.85 $2.00 $2.00 168,096
2018-04-12 $2.00 $2.06 $1.85 $1.90 $1.90 209,567
2018-04-11 $1.95 $2.05 $1.95 $2.00 $2.00 48,160
2018-04-10 $2.05 $2.10 $1.85 $2.00 $2.00 279,946
2018-04-09 $2.05 $2.20 $1.95 $2.00 $2.00 251,974
2018-04-06 $2.10 $2.20 $1.95 $2.05 $2.05 71,015
2018-04-05 $2.10 $2.25 $1.95 $2.15 $2.15 173,156
2018-04-04 $2.00 $2.11 $1.90 $2.10 $2.10 65,827
2018-04-03 $2.00 $2.05 $1.91 $2.00 $2.00 81,346
2018-04-02 $2.00 $2.05 $1.95 $2.00 $2.00 78,884
2018-03-29 $2.00 $2.10 $2.00 $2.03 $2.03 122,761
2018-03-28 $2.00 $2.00 $1.80 $1.93 $1.93 263,583
2018-03-27 $2.05 $2.10 $2.00 $2.00 $2.00 204,214
2018-03-26 $2.05 $2.15 $1.95 $2.05 $2.05 438,902
2018-03-23 $2.15 $2.15 $2.05 $2.05 $2.05 251,410
2018-03-22 $2.20 $2.24 $2.10 $2.20 $2.20 206,452
2018-03-21 $2.30 $2.35 $2.07 $2.23 $2.23 363,531
2018-03-20 $2.25 $2.35 $2.15 $2.30 $2.30 432,460
2018-03-19 $2.35 $2.35 $2.25 $2.29 $2.29 139,828
2018-03-16 $2.35 $2.40 $2.30 $2.35 $2.35 54,150
2018-03-15 $2.30 $2.40 $2.25 $2.35 $2.35 204,644
2018-03-14 $2.30 $2.35 $2.25 $2.30 $2.30 99,924
2018-03-13 $2.35 $2.40 $2.30 $2.30 $2.30 67,665
2018-03-12 $2.30 $2.35 $2.25 $2.30 $2.30 114,828
2018-03-09 $2.45 $2.45 $2.30 $2.30 $2.30 184,830
2018-03-08 $2.35 $2.45 $2.25 $2.45 $2.45 379,464
2018-03-07 $2.30 $2.40 $2.20 $2.33 $2.33 333,331
2018-03-06 $2.30 $2.35 $2.20 $2.33 $2.33 221,911
2018-03-05 $2.30 $2.40 $2.30 $2.30 $2.30 165,952
2018-03-02 $2.20 $2.35 $2.20 $2.33 $2.33 143,945
2018-03-01 $2.30 $2.40 $2.20 $2.25 $2.25 327,773
2018-02-28 $2.30 $2.35 $2.15 $2.25 $2.25 362,846
2018-02-27 $2.40 $2.43 $2.30 $2.33 $2.33 218,451
2018-02-26 $2.70 $2.70 $2.36 $2.45 $2.45 385,783
2018-02-23 $2.40 $2.70 $2.35 $2.48 $2.48 2,353,805
2018-02-22 $2.65 $2.65 $2.30 $2.35 $2.35 483,777
2018-02-21 $2.60 $2.65 $2.55 $2.55 $2.55 68,054
2018-02-20 $2.50 $2.75 $2.50 $2.65 $2.65 96,312
2018-02-16 $2.80 $2.80 $2.65 $2.73 $2.73 75,217
2018-02-15 $2.85 $2.85 $2.68 $2.80 $2.80 128,600
2018-02-14 $2.65 $3.00 $2.65 $2.80 $2.80 234,540
2018-02-13 $2.35 $2.85 $2.35 $2.65 $2.65 265,086
2018-02-12 $2.40 $2.50 $2.20 $2.38 $2.38 152,555
2018-02-09 $2.20 $2.45 $2.15 $2.40 $2.40 251,949
2018-02-08 $2.25 $2.25 $2.10 $2.20 $2.20 111,012
2018-02-07 $2.15 $2.35 $2.10 $2.25 $2.25 166,563
2018-02-06 $2.05 $2.15 $2.05 $2.15 $2.15 146,744
2018-02-05 $2.20 $2.30 $2.05 $2.10 $2.10 204,664
2018-02-02 $2.15 $2.30 $2.10 $2.20 $2.20 150,368
2018-02-01 $2.20 $2.34 $2.10 $2.15 $2.15 104,748
2018-01-31 $2.35 $2.40 $2.15 $2.15 $2.15 155,233
2018-01-30 $2.50 $2.53 $2.35 $2.35 $2.35 127,844
2018-01-29 $2.60 $2.65 $2.40 $2.50 $2.50 316,063
2018-01-26 $2.25 $2.70 $2.25 $2.60 $2.60 284,971
2018-01-25 $2.20 $2.35 $2.20 $2.30 $2.30 243,587
2018-01-24 $2.25 $2.35 $2.16 $2.25 $2.25 232,239
2018-01-23 $2.35 $2.45 $2.20 $2.28 $2.28 329,755
2018-01-22 $2.50 $2.55 $2.35 $2.35 $2.35 165,810
2018-01-19 $2.45 $2.60 $2.45 $2.50 $2.50 89,074
2018-01-18 $2.35 $2.50 $2.30 $2.50 $2.50 140,555
2018-01-17 $2.55 $2.55 $2.30 $2.30 $2.30 294,354
2018-01-16 $2.45 $2.50 $2.40 $2.50 $2.50 213,389
2018-01-12 $2.80 $2.90 $2.50 $2.50 $2.50 281,213
2018-01-11 $3.00 $3.20 $2.85 $2.85 $2.85 245,099
2018-01-10 $2.85 $3.35 $2.85 $3.10 $3.10 347,168
2018-01-09 $2.95 $3.05 $2.85 $2.90 $2.90 393,501
2018-01-08 $3.00 $3.13 $2.95 $2.95 $2.95 251,017
2018-01-05 $3.20 $3.35 $2.85 $3.05 $3.05 652,221
2018-01-04 $3.30 $3.40 $3.18 $3.20 $3.20 277,612
2018-01-03 $3.50 $3.55 $3.35 $3.35 $3.35 186,437
2018-01-02 $3.55 $3.60 $3.30 $3.50 $3.50 363,483
2017-12-29 $3.90 $3.95 $3.55 $3.60 $3.60 248,398
2017-12-28 $3.90 $3.95 $3.66 $3.85 $3.85 220,653
2017-12-27 $3.85 $3.95 $3.85 $3.90 $3.90 107,470
2017-12-26 $4.10 $4.15 $3.80 $3.80 $3.80 172,682
2017-12-22 $4.25 $4.35 $4.10 $4.10 $4.10 184,562
2017-12-21 $4.50 $4.60 $4.20 $4.35 $4.35 298,379
2017-12-20 $4.60 $4.70 $4.40 $4.45 $4.45 546,526
2017-12-19 $4.10 $4.45 $3.75 $4.45 $4.45 1,283,216
2017-12-18 $4.30 $4.30 $4.05 $4.20 $4.20 367,593
2017-12-15 $4.00 $4.30 $4.00 $4.30 $4.30 582,119
2017-12-14 $3.75 $4.09 $3.75 $4.00 $4.00 391,273
2017-12-13 $3.75 $3.85 $3.60 $3.75 $3.75 281,609
2017-12-12 $3.60 $3.75 $3.55 $3.70 $3.70 191,637
2017-12-11 $3.45 $3.90 $3.45 $3.55 $3.55 349,618
2017-12-08 $3.75 $3.90 $3.30 $3.50 $3.50 793,351
2017-12-07 $3.45 $3.85 $3.40 $3.65 $3.65 1,856,201
2017-12-06 $2.70 $3.45 $2.41 $3.35 $3.35 3,639,025
2017-12-05 $2.05 $2.78 $1.75 $2.50 $2.50 1,398,268
2017-12-04 $2.10 $2.35 $2.00 $2.08 $2.08 353,040
2017-12-01 $2.30 $2.30 $1.95 $2.08 $2.08 465,949
2017-11-30 $2.35 $2.40 $2.20 $2.28 $2.28 188,925
2017-11-29 $2.65 $2.65 $2.30 $2.30 $2.30 149,824
2017-11-28 $2.75 $2.78 $2.60 $2.65 $2.65 37,444
2017-11-27 $3.00 $3.00 $2.50 $2.68 $2.68 289,057
2017-11-24 $2.85 $2.85 $2.65 $2.80 $2.80 20,761
2017-11-22 $2.85 $2.85 $2.70 $2.80 $2.80 49,128
2017-11-21 $3.05 $3.05 $2.67 $2.90 $2.90 125,823
2017-11-20 $3.00 $3.20 $2.85 $2.95 $2.95 155,567
2017-11-17 $2.85 $2.90 $2.75 $2.80 $2.80 44,963
2017-11-16 $2.70 $2.95 $2.67 $2.93 $2.93 80,949
2017-11-15 $2.85 $2.85 $2.45 $2.65 $2.65 180,099
2017-11-14 $3.00 $3.10 $2.75 $2.85 $2.85 163,646
2017-11-13 $3.15 $3.15 $2.95 $3.00 $3.00 59,360
2017-11-10 $3.20 $3.25 $2.81 $2.90 $2.90 201,942
2017-11-09 $3.45 $3.55 $3.35 $3.45 $3.45 144,288
2017-11-08 $3.35 $3.50 $3.25 $3.45 $3.45 129,737
2017-11-07 $3.15 $3.34 $3.10 $3.15 $3.15 50,841
2017-11-06 $3.05 $3.19 $3.05 $3.10 $3.10 31,820
2017-11-03 $3.15 $3.19 $3.05 $3.05 $3.05 16,748
2017-11-02 $3.30 $3.30 $3.10 $3.10 $3.10 15,153
2017-11-01 $3.15 $3.30 $3.15 $3.15 $3.15 12,612
2017-10-31 $3.25 $3.35 $3.15 $3.20 $3.20 21,325
2017-10-30 $3.15 $3.40 $3.05 $3.30 $3.30 83,960
2017-10-27 $3.10 $3.25 $3.10 $3.20 $3.20 26,238
2017-10-26 $3.05 $3.20 $3.05 $3.18 $3.18 15,848
2017-10-25 $3.30 $3.30 $3.00 $3.05 $3.05 45,366
2017-10-24 $3.10 $3.30 $3.10 $3.25 $3.25 64,198
2017-10-23 $3.05 $3.09 $3.00 $3.00 $3.00 53,370
2017-10-20 $3.15 $3.15 $3.00 $3.10 $3.10 92,456
2017-10-19 $3.15 $3.15 $3.10 $3.10 $3.10 10,468
2017-10-18 $3.30 $3.30 $3.12 $3.15 $3.15 24,183
2017-10-17 $3.15 $3.30 $3.15 $3.20 $3.20 48,023
2017-10-16 $3.35 $3.35 $3.15 $3.20 $3.20 33,460
2017-10-13 $3.24 $3.30 $3.05 $3.30 $3.30 62,578
2017-10-12 $3.15 $3.30 $3.15 $3.15 $3.15 16,972
2017-10-11 $3.20 $3.30 $3.20 $3.20 $3.20 7,161
2017-10-10 $3.30 $3.45 $3.20 $3.25 $3.25 20,733
2017-10-09 $3.50 $3.55 $3.25 $3.30 $3.30 61,607
2017-10-06 $3.45 $3.55 $3.45 $3.55 $3.55 10,791
2017-10-05 $3.40 $3.55 $3.40 $3.48 $3.48 21,972
2017-10-04 $3.45 $3.53 $3.30 $3.50 $3.50 19,220
2017-10-03 $3.50 $3.50 $3.30 $3.40 $3.40 54,451
2017-10-02 $3.55 $3.70 $3.35 $3.45 $3.45 107,070
2017-09-29 $3.40 $3.65 $3.40 $3.55 $3.55 61,841
2017-09-28 $3.30 $3.60 $3.15 $3.45 $3.45 154,222
2017-09-27 $3.01 $3.30 $3.01 $3.30 $3.30 49,952
2017-09-26 $3.00 $3.05 $3.00 $3.00 $3.00 13,321
2017-09-25 $3.05 $3.15 $3.00 $3.05 $3.05 34,986
2017-09-22 $3.15 $3.20 $3.00 $3.10 $3.10 175,101
2017-09-21 $3.25 $3.25 $3.10 $3.15 $3.15 45,857
2017-09-20 $3.30 $3.75 $3.15 $3.24 $3.24 544,444
2017-09-19 $2.95 $3.30 $2.95 $3.25 $3.25 59,717
2017-09-18 $3.05 $3.10 $2.85 $2.90 $2.90 66,599
2017-09-15 $3.25 $3.28 $3.05 $3.10 $3.10 86,491
2017-09-14 $3.15 $3.25 $3.10 $3.25 $3.25 28,677
2017-09-13 $3.15 $3.20 $3.15 $3.20 $3.20 17,846
2017-09-12 $3.04 $3.20 $3.00 $3.20 $3.20 34,802
2017-09-11 $3.20 $3.20 $2.95 $3.05 $3.05 116,527
2017-09-08 $3.15 $3.20 $3.10 $3.15 $3.15 11,357
2017-09-07 $3.20 $3.25 $3.15 $3.15 $3.15 36,677
2017-09-06 $3.00 $3.30 $2.95 $3.20 $3.20 60,788
2017-09-05 $3.10 $3.15 $3.05 $3.15 $3.15 37,180
2017-09-01 $3.05 $3.15 $3.00 $3.15 $3.15 30,687
2017-08-31 $3.05 $3.15 $3.00 $3.05 $3.05 36,165
2017-08-30 $3.00 $3.10 $2.95 $3.05 $3.05 17,363
2017-08-29 $2.95 $3.05 $2.95 $3.05 $3.05 41,254
2017-08-28 $3.05 $3.05 $2.90 $3.00 $3.00 41,582
2017-08-25 $3.15 $3.15 $2.95 $3.00 $3.00 44,679
2017-08-24 $3.05 $3.15 $3.00 $3.15 $3.15 38,853
2017-08-23 $2.90 $3.08 $2.80 $3.00 $3.00 36,299
2017-08-22 $3.00 $3.20 $2.75 $2.90 $2.90 84,454
2017-08-21 $3.10 $3.10 $2.90 $2.90 $2.90 66,483
2017-08-18 $3.20 $3.20 $3.05 $3.10 $3.10 57,866
2017-08-17 $3.35 $3.35 $3.10 $3.25 $3.25 43,946
2017-08-16 $3.10 $3.45 $3.05 $3.33 $3.33 42,499
2017-08-15 $3.25 $3.30 $2.78 $3.10 $3.10 177,713
2017-08-14 $3.45 $3.55 $3.35 $3.40 $3.40 66,035
2017-08-11 $3.35 $3.45 $3.30 $3.40 $3.40 164,151
2017-08-10 $3.30 $3.35 $3.05 $3.15 $3.15 80,763
2017-08-09 $3.40 $3.40 $3.25 $3.25 $3.25 42,263
2017-08-08 $3.45 $3.45 $3.35 $3.35 $3.35 38,869
2017-08-07 $3.60 $3.80 $3.35 $3.40 $3.40 55,618
2017-08-04 $3.55 $3.85 $3.50 $3.60 $3.60 139,750
2017-08-03 $3.20 $3.65 $3.15 $3.50 $3.50 144,739
2017-08-02 $3.40 $3.40 $3.18 $3.20 $3.20 47,224
2017-08-01 $3.35 $3.40 $3.35 $3.40 $3.40 31,878
2017-07-31 $3.40 $3.40 $3.25 $3.35 $3.35 91,266
2017-07-28 $3.40 $3.45 $3.35 $3.40 $3.40 58,620
2017-07-27 $3.50 $3.56 $3.40 $3.40 $3.40 49,011
2017-07-26 $3.60 $3.60 $3.45 $3.45 $3.45 139,526
2017-07-25 $3.55 $3.65 $3.45 $3.50 $3.50 112,353
2017-07-24 $3.60 $3.60 $3.55 $3.55 $3.55 43,214
2017-07-21 $3.65 $3.77 $3.55 $3.63 $3.63 82,502
2017-07-20 $3.65 $3.75 $3.65 $3.70 $3.70 23,372
2017-07-19 $3.78 $3.79 $3.70 $3.70 $3.70 33,198
2017-07-18 $3.67 $3.82 $3.65 $3.75 $3.75 44,641
2017-07-17 $4.10 $4.15 $3.65 $3.70 $3.70 99,230
2017-07-14 $4.00 $4.13 $3.75 $4.00 $4.00 298,664
2017-07-13 $3.70 $3.70 $3.55 $3.60 $3.60 39,611
2017-07-12 $3.62 $3.70 $3.60 $3.70 $3.70 54,247
2017-07-11 $3.65 $3.70 $3.56 $3.60 $3.60 40,986
2017-07-10 $3.60 $3.68 $3.60 $3.68 $3.68 13,014
2017-07-07 $3.65 $3.70 $3.60 $3.60 $3.60 20,356
2017-07-06 $3.70 $3.70 $3.60 $3.65 $3.65 8,989
2017-07-05 $3.80 $3.85 $3.70 $3.70 $3.70 12,465
2017-07-03 $3.85 $3.85 $3.80 $3.85 $3.85 5,246
2017-06-30 $3.70 $3.80 $3.66 $3.80 $3.80 12,692
2017-06-29 $3.65 $3.70 $3.65 $3.65 $3.65 4,002
2017-06-28 $3.75 $3.80 $3.65 $3.70 $3.70 12,967
2017-06-27 $3.65 $3.75 $3.55 $3.75 $3.75 48,676
2017-06-26 $3.75 $3.75 $3.60 $3.65 $3.65 38,137
2017-06-23 $3.60 $3.80 $3.55 $3.80 $3.80 64,366
2017-06-22 $3.70 $3.70 $3.60 $3.60 $3.60 18,521
2017-06-21 $3.60 $3.75 $3.60 $3.70 $3.70 17,529
2017-06-20 $3.85 $3.85 $3.65 $3.75 $3.75 23,508
2017-06-19 $3.80 $3.95 $3.80 $3.85 $3.85 25,274
2017-06-16 $3.90 $3.90 $3.70 $3.75 $3.75 48,583
2017-06-15 $3.75 $3.95 $3.75 $3.91 $3.91 52,806
2017-06-14 $3.75 $3.85 $3.65 $3.75 $3.75 34,201
2017-06-13 $3.70 $3.73 $3.55 $3.70 $3.70 42,430
2017-06-12 $3.65 $3.75 $3.60 $3.68 $3.68 8,755
2017-06-09 $3.55 $3.65 $3.50 $3.60 $3.60 44,805
2017-06-08 $3.60 $3.65 $3.60 $3.63 $3.63 18,515
2017-06-07 $3.65 $3.65 $3.55 $3.55 $3.55 9,793
2017-06-06 $3.50 $3.70 $3.50 $3.60 $3.60 34,540
2017-06-05 $3.60 $3.75 $3.50 $3.55 $3.55 48,865
2017-06-02 $3.71 $3.80 $3.60 $3.60 $3.60 6,019
2017-06-01 $3.60 $3.75 $3.55 $3.70 $3.70 105,259
2017-05-31 $3.65 $3.75 $3.60 $3.65 $3.65 27,974
2017-05-30 $3.85 $3.85 $3.60 $3.75 $3.75 33,566
2017-05-26 $3.80 $3.93 $3.60 $3.75 $3.75 94,781
2017-05-25 $4.05 $4.05 $3.80 $3.80 $3.80 24,047
2017-05-24 $3.90 $4.00 $3.90 $4.00 $4.00 25,928
2017-05-23 $4.00 $4.00 $3.80 $3.95 $3.95 39,940
2017-05-22 $4.21 $4.21 $3.95 $4.00 $4.00 71,215
2017-05-19 $4.20 $4.30 $4.05 $4.25 $4.25 234,866
2017-05-18 $3.80 $4.10 $3.80 $4.10 $4.10 92,768
2017-05-17 $3.90 $3.90 $3.70 $3.80 $3.80 31,696
2017-05-16 $3.55 $4.00 $3.55 $3.90 $3.90 73,378
2017-05-15 $3.55 $3.70 $3.55 $3.70 $3.70 14,958
2017-05-12 $3.60 $3.75 $3.55 $3.60 $3.60 110,100
2017-05-11 $3.45 $3.62 $3.40 $3.55 $3.55 76,900
2017-05-10 $3.50 $3.60 $3.45 $3.60 $3.60 13,500
2017-05-09 $3.45 $3.50 $3.40 $3.50 $3.50 45,100
2017-05-08 $3.50 $3.50 $3.40 $3.40 $3.40 47,000
2017-05-05 $3.35 $3.55 $3.30 $3.55 $3.55 46,800
2017-05-04 $3.50 $3.55 $3.30 $3.30 $3.30 37,700
2017-05-03 $3.45 $3.50 $3.45 $3.45 $3.45 15,500
2017-05-02 $3.45 $3.55 $3.43 $3.48 $3.48 13,800
2017-05-01 $3.50 $3.55 $3.40 $3.45 $3.45 54,200
2017-04-28 $3.55 $3.60 $3.40 $3.45 $3.45 48,100
2017-04-27 $3.50 $3.60 $3.50 $3.50 $3.50 22,500
2017-04-26 $3.50 $3.60 $3.30 $3.50 $3.50 29,300
2017-04-25 $3.60 $3.60 $3.50 $3.55 $3.55 60,600
2017-04-24 $3.65 $3.65 $3.55 $3.60 $3.60 40,900
2017-04-21 $3.60 $3.65 $3.60 $3.60 $3.60 12,800
2017-04-20 $3.70 $3.70 $3.60 $3.60 $3.60 12,100
2017-04-19 $3.70 $3.70 $3.50 $3.70 $3.70 36,300
2017-04-18 $3.60 $3.65 $3.50 $3.55 $3.55 22,400
2017-04-17 $3.70 $3.70 $3.50 $3.55 $3.55 20,900
2017-04-13 $3.65 $3.72 $3.55 $3.68 $3.68 30,400
2017-04-12 $3.70 $3.70 $3.55 $3.70 $3.70 28,800
2017-04-11 $3.65 $3.78 $3.60 $3.65 $3.65 36,200
2017-04-10 $3.65 $3.85 $3.60 $3.60 $3.60 53,000
2017-04-07 $3.75 $3.80 $3.65 $3.70 $3.70 19,300
2017-04-06 $3.60 $3.75 $3.60 $3.70 $3.70 29,200
2017-04-05 $3.75 $3.75 $3.60 $3.65 $3.65 21,400
2017-04-04 $3.65 $3.75 $3.60 $3.65 $3.65 37,000
2017-04-03 $3.95 $3.95 $3.65 $3.65 $3.65 55,700
2017-03-31 $3.75 $3.95 $3.75 $3.90 $3.90 39,600
2017-03-30 $3.65 $3.85 $3.55 $3.85 $3.85 33,700
2017-03-29 $3.60 $3.70 $3.58 $3.65 $3.65 25,100
2017-03-28 $3.75 $3.75 $3.65 $3.65 $3.65 58,400
2017-03-27 $3.75 $3.90 $3.55 $3.80 $3.80 136,700
2017-03-24 $4.00 $4.00 $3.71 $3.75 $3.75 83,100
2017-03-23 $3.95 $3.95 $3.85 $3.90 $3.90 54,600
2017-03-22 $3.80 $3.95 $3.60 $3.90 $3.90 145,500
2017-03-21 $3.90 $4.06 $3.60 $3.75 $3.75 193,500
2017-03-20 $3.75 $3.95 $3.65 $3.75 $3.75 68,300
2017-03-17 $3.60 $3.80 $3.55 $3.55 $3.55 141,300
2017-03-16 $3.70 $3.70 $3.40 $3.55 $3.55 82,700
2017-03-15 $3.65 $3.65 $3.60 $3.60 $3.60 40,300
2017-03-14 $3.65 $3.75 $3.60 $3.60 $3.60 19,200
2017-03-13 $3.65 $3.80 $3.65 $3.70 $3.70 25,800
2017-03-10 $3.70 $3.80 $3.70 $3.70 $3.70 11,200
2017-03-09 $3.55 $3.80 $3.55 $3.70 $3.70 20,900
2017-03-08 $3.65 $3.65 $3.55 $3.60 $3.60 69,700
2017-03-07 $3.75 $3.84 $3.65 $3.65 $3.65 32,300
2017-03-06 $3.60 $3.75 $3.50 $3.73 $3.73 68,400
2017-03-03 $3.80 $3.84 $3.45 $3.70 $3.70 83,400
2017-03-02 $4.00 $4.00 $3.80 $3.80 $3.80 30,800
2017-03-01 $3.95 $4.15 $3.80 $3.95 $3.95 93,400
2017-02-28 $3.95 $4.00 $3.85 $3.90 $3.90 53,700
2017-02-27 $3.95 $4.00 $3.90 $4.00 $4.00 25,400
2017-02-24 $4.00 $4.20 $3.85 $3.90 $3.90 123,000
2017-02-23 $4.40 $4.40 $4.00 $4.10 $4.10 105,900
2017-02-22 $4.60 $4.60 $4.35 $4.35 $4.35 106,500
2017-02-21 $4.55 $4.55 $4.45 $4.55 $4.55 111,100
2017-02-17 $4.40 $4.60 $4.34 $4.40 $4.40 235,700
2017-02-16 $3.90 $4.33 $3.86 $4.25 $4.25 250,600
2017-02-15 $3.85 $3.91 $3.73 $3.90 $3.90 160,000
2017-02-14 $3.84 $3.84 $3.55 $3.84 $3.84 139,400
2017-02-13 $3.60 $3.70 $3.50 $3.60 $3.60 48,600
2017-02-10 $3.55 $3.60 $3.50 $3.60 $3.60 23,500
2017-02-09 $3.55 $3.60 $3.45 $3.55 $3.55 69,300
2017-02-08 $3.25 $3.60 $3.25 $3.50 $3.50 78,100
2017-02-07 $3.15 $3.40 $3.15 $3.35 $3.35 55,500
2017-02-06 $3.05 $3.15 $3.05 $3.15 $3.15 29,700
2017-02-03 $3.15 $3.15 $3.10 $3.10 $3.10 30,800
2017-02-02 $3.05 $3.15 $3.05 $3.15 $3.15 32,200
2017-02-01 $3.05 $3.15 $3.05 $3.10 $3.10 32,800
2017-01-31 $3.10 $3.10 $3.04 $3.05 $3.05 22,200
2017-01-30 $3.15 $3.15 $3.00 $3.10 $3.10 48,500
2017-01-27 $3.20 $3.20 $3.05 $3.15 $3.15 76,200
2017-01-26 $3.40 $3.44 $3.25 $3.25 $3.25 23,000
2017-01-25 $3.20 $3.40 $3.20 $3.35 $3.35 38,200
2017-01-24 $3.20 $3.35 $3.20 $3.25 $3.25 38,500
2017-01-23 $3.35 $3.40 $3.20 $3.20 $3.20 68,800
2017-01-20 $3.45 $3.55 $3.35 $3.35 $3.35 26,900
2017-01-19 $3.45 $3.50 $3.25 $3.45 $3.45 13,100
2017-01-18 $3.55 $3.55 $3.40 $3.45 $3.45 28,500
2017-01-17 $3.60 $3.70 $3.45 $3.50 $3.50 76,300
2017-01-13 $3.50 $3.68 $3.40 $3.65 $3.65 74,200
2017-01-12 $3.30 $3.55 $3.23 $3.45 $3.45 65,200
2017-01-11 $3.45 $3.55 $3.35 $3.35 $3.35 81,900
2017-01-10 $3.45 $3.50 $3.40 $3.45 $3.45 261,000
2017-01-09 $3.45 $3.50 $3.40 $3.40 $3.40 10,400
2017-01-06 $3.55 $3.60 $3.35 $3.50 $3.50 63,000
2017-01-05 $3.25 $3.50 $3.20 $3.45 $3.45 100,500
2017-01-04 $3.35 $3.51 $3.20 $3.20 $3.20 102,200
2017-01-03 $3.40 $3.65 $3.35 $3.40 $3.40 25,500
2016-12-30 $3.50 $3.50 $3.16 $3.40 $3.40 143,900
2016-12-29 $3.70 $3.75 $3.50 $3.55 $3.55 77,100
2016-12-28 $3.95 $3.95 $3.70 $3.70 $3.70 24,000
2016-12-27 $3.75 $3.95 $3.70 $3.85 $3.85 60,400
2016-12-23 $4.00 $4.00 $3.90 $3.95 $3.95 46,300
2016-12-22 $3.95 $4.00 $3.85 $4.00 $4.00 36,900
2016-12-21 $3.90 $4.00 $3.90 $3.90 $3.90 52,900
2016-12-20 $3.90 $4.00 $3.85 $4.00 $4.00 48,000
2016-12-19 $3.85 $3.95 $3.85 $3.90 $3.90 68,600
2016-12-16 $3.60 $3.95 $3.50 $3.90 $3.90 147,400
2016-12-15 $3.65 $3.65 $3.55 $3.65 $3.65 61,100
2016-12-14 $3.65 $3.85 $3.60 $3.70 $3.70 300,300
2016-12-13 $3.85 $3.90 $3.65 $3.68 $3.68 265,700
2016-12-12 $3.90 $3.90 $3.50 $3.90 $3.90 38,900
2016-12-09 $3.95 $3.98 $3.80 $3.95 $3.95 116,700
2016-12-08 $4.00 $4.05 $3.95 $3.95 $3.95 75,100
2016-12-07 $3.90 $4.10 $3.90 $4.00 $4.00 98,300
2016-12-06 $3.85 $3.93 $3.80 $3.85 $3.85 41,300
2016-12-05 $3.85 $4.00 $3.85 $3.90 $3.90 39,500
2016-12-02 $4.00 $4.15 $4.00 $4.00 $4.00 26,900
2016-12-01 $3.90 $4.15 $3.90 $4.05 $4.05 66,600
2016-11-30 $4.00 $4.05 $3.95 $4.00 $4.00 21,400
2016-11-29 $4.10 $4.20 $3.85 $4.00 $4.00 64,600
2016-11-28 $4.15 $4.26 $4.05 $4.05 $4.05 19,200
2016-11-25 $4.15 $4.35 $4.10 $4.10 $4.10 29,800
2016-11-23 $4.25 $4.40 $4.15 $4.25 $4.25 44,500
2016-11-22 $4.40 $4.40 $4.20 $4.20 $4.20 16,100
2016-11-21 $4.40 $4.58 $4.25 $4.30 $4.30 94,400
2016-11-18 $4.45 $4.50 $4.30 $4.45 $4.45 82,800
2016-11-17 $4.40 $4.90 $4.30 $4.40 $4.40 152,900
2016-11-16 $4.40 $4.40 $4.35 $4.40 $4.40 27,900
2016-11-15 $3.90 $4.38 $3.90 $4.35 $4.35 41,200
2016-11-14 $4.25 $4.40 $4.15 $4.40 $4.40 91,200
2016-11-11 $4.15 $4.25 $4.10 $4.20 $4.20 46,500
2016-11-10 $4.20 $4.25 $4.05 $4.20 $4.20 88,600
2016-11-09 $4.35 $4.35 $3.95 $4.10 $4.10 236,900
2016-11-08 $4.50 $4.60 $4.45 $4.55 $4.55 44,400
2016-11-07 $4.60 $4.70 $4.45 $4.45 $4.45 71,100
2016-11-04 $4.75 $4.80 $4.30 $4.45 $4.45 75,900
2016-11-03 $4.90 $5.16 $4.60 $4.70 $4.70 70,400
2016-11-02 $5.15 $5.25 $4.85 $4.85 $4.85 60,300
2016-11-01 $5.30 $5.35 $5.15 $5.15 $5.15 17,300
2016-10-31 $5.35 $5.45 $5.25 $5.25 $5.25 14,500
2016-10-28 $5.45 $5.50 $5.30 $5.30 $5.30 15,300
2016-10-27 $5.30 $5.63 $5.30 $5.40 $5.40 39,700
2016-10-26 $5.45 $5.70 $5.25 $5.25 $5.25 22,300
2016-10-25 $5.75 $5.80 $5.35 $5.45 $5.45 61,900
2016-10-24 $5.35 $5.85 $5.35 $5.75 $5.75 77,600
2016-10-21 $5.50 $5.65 $5.30 $5.40 $5.40 38,300
2016-10-20 $5.55 $5.75 $5.40 $5.55 $5.55 79,800
2016-10-19 $5.65 $5.70 $5.50 $5.55 $5.55 45,000
2016-10-18 $5.35 $5.80 $5.35 $5.60 $5.60 52,900
2016-10-17 $5.55 $5.55 $5.20 $5.30 $5.30 16,200
2016-10-14 $5.65 $5.66 $5.45 $5.50 $5.50 49,200
2016-10-13 $5.67 $5.67 $5.46 $5.59 $5.59 30,800
2016-10-12 $5.95 $5.95 $5.62 $5.72 $5.72 27,100
2016-10-11 $5.98 $5.99 $5.87 $5.87 $5.87 16,900
2016-10-10 $5.99 $6.12 $5.92 $5.93 $5.93 131,200
2016-10-07 $6.10 $6.10 $5.90 $6.02 $6.02 20,600
2016-10-06 $6.08 $6.08 $5.99 $6.05 $6.05 12,200
2016-10-05 $6.05 $6.08 $5.89 $6.08 $6.08 22,500
2016-10-04 $5.88 $6.13 $5.86 $5.97 $5.97 35,600
2016-10-03 $6.05 $6.05 $5.90 $5.92 $5.92 32,400
2016-09-30 $6.00 $6.10 $5.94 $6.00 $6.00 53,400
2016-09-29 $6.00 $6.14 $5.88 $6.02 $6.02 52,400
2016-09-28 $5.82 $5.99 $5.67 $5.96 $5.96 84,400
2016-09-27 $5.91 $5.91 $5.70 $5.87 $5.87 30,000
2016-09-26 $5.87 $6.00 $5.78 $5.88 $5.88 60,300
2016-09-23 $6.10 $6.13 $5.87 $5.99 $5.99 90,900
2016-09-22 $6.00 $6.12 $5.97 $6.09 $6.09 37,800
2016-09-21 $5.73 $6.24 $5.65 $6.00 $6.00 135,000
2016-09-20 $5.77 $5.78 $5.53 $5.70 $5.70 17,900
2016-09-19 $5.76 $5.80 $5.72 $5.77 $5.77 48,200
2016-09-16 $5.67 $5.80 $5.51 $5.78 $5.78 120,600
2016-09-15 $5.56 $5.68 $5.37 $5.55 $5.55 33,500
2016-09-14 $5.50 $5.62 $5.29 $5.43 $5.43 60,700
2016-09-13 $5.48 $5.48 $5.11 $5.33 $5.33 43,300
2016-09-12 $5.40 $5.57 $5.10 $5.55 $5.55 55,400
2016-09-09 $5.59 $5.59 $5.35 $5.44 $5.44 44,100
2016-09-08 $5.60 $5.65 $5.55 $5.58 $5.58 38,200
2016-09-07 $5.55 $5.69 $5.44 $5.65 $5.65 95,600
2016-09-06 $5.60 $5.62 $5.40 $5.59 $5.59 38,500
2016-09-02 $5.48 $5.67 $5.43 $5.45 $5.45 72,500
2016-09-01 $5.02 $5.54 $5.02 $5.37 $5.37 129,200
2016-08-31 $4.85 $5.18 $4.75 $5.07 $5.07 86,400
2016-08-30 $4.74 $4.95 $4.66 $4.82 $4.82 8,300
2016-08-29 $4.65 $4.84 $4.60 $4.79 $4.79 32,600
2016-08-26 $4.73 $4.87 $4.67 $4.68 $4.68 16,300
2016-08-25 $4.98 $5.14 $4.76 $4.84 $4.84 63,200
2016-08-24 $4.71 $5.13 $4.58 $5.04 $5.04 110,500
2016-08-23 $4.50 $5.03 $4.42 $4.84 $4.84 82,000
2016-08-22 $4.38 $4.65 $4.05 $4.63 $4.63 46,700
2016-08-19 $4.35 $4.35 $4.28 $4.34 $4.34 37,900
2016-08-18 $4.41 $4.50 $4.31 $4.39 $4.39 70,900
2016-08-17 $4.60 $4.60 $4.39 $4.46 $4.46 50,600
2016-08-16 $4.82 $4.82 $4.56 $4.59 $4.59 39,000
2016-08-15 $4.83 $4.96 $4.71 $4.88 $4.88 139,200
2016-08-12 $4.82 $4.93 $4.77 $4.86 $4.86 45,800
2016-08-11 $4.76 $5.08 $4.76 $5.01 $5.01 156,200
2016-08-10 $5.07 $5.10 $4.68 $4.68 $4.68 50,900
2016-08-09 $5.05 $5.09 $4.93 $5.02 $5.02 39,000
2016-08-08 $5.20 $5.20 $5.01 $5.07 $5.07 23,500
2016-08-05 $4.89 $5.21 $4.89 $5.14 $5.14 61,300
2016-08-04 $4.47 $5.21 $4.47 $4.85 $4.85 233,000
2016-08-03 $4.26 $4.29 $4.11 $4.29 $4.29 35,700
2016-08-02 $4.14 $4.22 $3.98 $4.21 $4.21 42,300
2016-08-01 $4.20 $4.29 $4.12 $4.14 $4.14 10,300
2016-07-29 $4.22 $4.27 $4.02 $4.25 $4.25 31,600
2016-07-28 $4.19 $4.26 $4.00 $4.26 $4.26 57,200
2016-07-27 $4.21 $4.27 $4.15 $4.23 $4.23 31,400
2016-07-26 $4.23 $4.23 $4.00 $4.16 $4.16 79,100
2016-07-25 $4.27 $4.29 $4.22 $4.25 $4.25 19,900
2016-07-22 $4.35 $4.39 $4.26 $4.29 $4.29 36,000
2016-07-21 $4.30 $4.48 $4.20 $4.35 $4.35 23,400
2016-07-20 $4.39 $4.48 $4.32 $4.45 $4.45 18,300
2016-07-19 $4.41 $4.49 $4.36 $4.40 $4.40 18,000
2016-07-18 $4.57 $4.60 $4.42 $4.42 $4.42 49,800
2016-07-15 $4.52 $4.60 $4.46 $4.47 $4.47 49,600
2016-07-14 $4.51 $4.60 $4.41 $4.50 $4.50 44,600
2016-07-13 $4.63 $4.67 $4.52 $4.55 $4.55 23,900
2016-07-12 $4.81 $4.93 $4.55 $4.58 $4.58 61,900
2016-07-11 $4.69 $4.86 $4.61 $4.73 $4.73 69,900
2016-07-08 $4.70 $4.71 $4.51 $4.61 $4.61 40,400
2016-07-07 $4.64 $4.74 $4.58 $4.58 $4.58 57,200
2016-07-06 $4.60 $4.78 $4.60 $4.66 $4.66 18,700
2016-07-05 $4.92 $4.92 $4.61 $4.61 $4.61 29,500
2016-07-01 $4.96 $5.13 $4.86 $4.94 $4.94 23,100
2016-06-30 $5.00 $5.12 $4.99 $5.01 $5.01 23,200
2016-06-29 $4.98 $5.18 $4.98 $5.02 $5.02 14,700
2016-06-28 $5.00 $5.21 $4.92 $5.19 $5.19 26,300
2016-06-27 $4.87 $5.41 $4.87 $5.10 $5.10 69,500
2016-06-24 $5.06 $5.10 $4.75 $5.06 $5.06 43,700
2016-06-23 $5.00 $5.20 $4.88 $5.03 $5.03 37,800
2016-06-22 $4.86 $5.19 $4.86 $5.00 $5.00 43,900
2016-06-21 $5.13 $5.13 $4.65 $4.86 $4.86 61,800
2016-06-20 $5.12 $5.30 $5.05 $5.11 $5.11 36,200
2016-06-17 $5.10 $5.31 $5.04 $5.04 $5.04 15,400
2016-06-16 $4.97 $5.20 $4.88 $5.04 $5.04 53,300
2016-06-15 $5.29 $5.58 $5.00 $5.06 $5.06 87,800
2016-06-14 $4.92 $5.35 $4.89 $5.28 $5.28 156,700
2016-06-13 $4.92 $4.95 $4.72 $4.73 $4.73 14,900
2016-06-10 $4.93 $4.98 $4.78 $4.97 $4.97 17,700
2016-06-09 $4.75 $4.92 $4.75 $4.88 $4.88 17,700
2016-06-08 $4.50 $4.86 $4.43 $4.82 $4.82 232,100
2016-06-07 $4.42 $4.55 $4.32 $4.38 $4.38 29,200
2016-06-06 $4.33 $4.59 $4.31 $4.41 $4.41 65,000
2016-06-03 $4.24 $4.51 $4.24 $4.38 $4.38 35,500
2016-06-02 $4.35 $4.49 $4.24 $4.34 $4.34 32,200
2016-06-01 $4.01 $4.49 $4.00 $4.45 $4.45 41,300
2016-05-31 $3.95 $4.05 $3.85 $4.04 $4.04 49,000
2016-05-27 $3.88 $3.95 $3.86 $3.93 $3.93 14,600
2016-05-26 $3.98 $4.05 $3.87 $3.99 $3.99 15,800
2016-05-25 $4.00 $4.05 $3.98 $3.99 $3.99 12,900
2016-05-24 $3.99 $4.15 $3.96 $3.98 $3.98 17,100
2016-05-23 $3.96 $4.08 $3.96 $4.04 $4.04 32,000
2016-05-20 $4.01 $4.10 $3.95 $4.01 $4.01 26,200
2016-05-19 $3.99 $4.02 $3.79 $3.97 $3.97 34,900
2016-05-18 $4.29 $4.29 $3.96 $3.96 $3.96 85,900
2016-05-17 $4.22 $4.42 $4.22 $4.25 $4.25 21,200
2016-05-16 $4.28 $4.44 $4.25 $4.27 $4.27 18,900
2016-05-13 $4.60 $4.63 $4.23 $4.33 $4.33 32,200
2016-05-12 $4.34 $4.64 $4.26 $4.50 $4.50 26,700
2016-05-11 $4.32 $4.47 $4.26 $4.26 $4.26 16,900
2016-05-10 $4.27 $4.49 $4.25 $4.32 $4.32 19,100
2016-05-09 $4.37 $4.64 $4.27 $4.29 $4.29 20,100
2016-05-06 $4.43 $4.70 $4.37 $4.39 $4.39 31,100
2016-05-05 $4.49 $4.63 $4.35 $4.43 $4.43 16,100
2016-05-04 $4.44 $4.79 $4.31 $4.45 $4.45 44,100
2016-05-03 $4.43 $4.54 $4.32 $4.51 $4.51 20,000
2016-05-02 $4.85 $4.85 $4.51 $4.55 $4.55 77,200
2016-04-29 $4.72 $5.00 $4.59 $4.71 $4.71 34,200
2016-04-28 $4.45 $4.77 $4.45 $4.55 $4.55 26,200
2016-04-27 $4.53 $4.53 $4.31 $4.43 $4.43 29,700
2016-04-26 $4.28 $4.58 $4.19 $4.53 $4.53 32,100
2016-04-25 $4.22 $4.35 $4.19 $4.35 $4.35 24,200
2016-04-22 $4.20 $4.24 $4.20 $4.21 $4.21 6,300
2016-04-21 $4.31 $4.31 $4.17 $4.22 $4.22 8,900
2016-04-20 $4.32 $4.32 $4.15 $4.29 $4.29 16,800
2016-04-19 $4.08 $4.16 $4.02 $4.08 $4.08 17,100
2016-04-18 $3.94 $4.09 $3.94 $4.00 $4.00 26,900
2016-04-15 $3.91 $4.03 $3.90 $3.95 $3.95 7,000
2016-04-14 $4.09 $4.09 $3.97 $4.00 $4.00 8,000
2016-04-13 $3.95 $4.01 $3.85 $3.91 $3.91 11,600
2016-04-12 $4.04 $4.04 $3.83 $3.92 $3.92 26,000
2016-04-11 $3.90 $4.01 $3.90 $3.98 $3.98 24,100
2016-04-08 $3.95 $3.95 $3.78 $3.85 $3.85 4,900
2016-04-07 $3.80 $3.99 $3.78 $3.81 $3.81 27,500
2016-04-06 $4.00 $4.00 $3.78 $3.84 $3.84 13,000
2016-04-05 $4.19 $4.30 $3.86 $3.93 $3.93 117,400
2016-04-04 $3.89 $3.97 $3.75 $3.75 $3.75 11,300
2016-04-01 $4.00 $4.09 $3.97 $4.03 $4.03 25,900
2016-03-31 $3.97 $4.16 $3.94 $3.99 $3.99 83,800
2016-03-30 $3.90 $4.22 $3.87 $4.01 $4.01 56,600
2016-03-29 $3.89 $4.00 $3.87 $3.90 $3.90 68,400
2016-03-28 $3.99 $4.00 $3.79 $3.89 $3.89 20,500
2016-03-24 $3.96 $3.97 $3.88 $3.94 $3.94 17,600
2016-03-23 $3.96 $3.97 $3.81 $3.97 $3.97 13,300
2016-03-22 $4.02 $4.02 $3.94 $3.96 $3.96 21,300
2016-03-21 $3.98 $4.03 $3.95 $3.96 $3.96 28,000
2016-03-18 $3.82 $3.99 $3.82 $3.93 $3.93 16,200
2016-03-17 $3.87 $3.94 $3.77 $3.84 $3.84 6,700
2016-03-16 $4.00 $4.01 $3.82 $3.85 $3.85 12,200
2016-03-15 $3.78 $4.01 $3.50 $3.96 $3.96 13,100
2016-03-14 $3.84 $4.03 $3.65 $3.94 $3.94 62,100
2016-03-11 $3.70 $3.94 $3.32 $3.80 $3.80 50,500
2016-03-10 $3.45 $3.58 $3.42 $3.50 $3.50 34,300
2016-03-09 $3.36 $3.42 $3.33 $3.40 $3.40 15,000
2016-03-08 $3.43 $3.48 $3.32 $3.32 $3.32 23,000
2016-03-07 $3.52 $3.85 $3.39 $3.47 $3.47 34,900
2016-03-04 $4.02 $4.02 $3.37 $3.37 $3.37 92,200
2016-03-03 $3.98 $4.06 $3.90 $4.02 $4.02 24,100
2016-03-02 $4.03 $4.03 $3.93 $3.98 $3.98 22,600
2016-03-01 $4.19 $4.19 $3.84 $4.00 $4.00 28,700
2016-02-29 $4.10 $4.48 $3.99 $4.13 $4.13 19,100
2016-02-26 $3.70 $4.14 $3.64 $3.99 $3.99 32,800
2016-02-25 $3.69 $3.95 $3.65 $3.71 $3.71 20,800
2016-02-24 $3.53 $3.67 $3.53 $3.61 $3.61 10,100
2016-02-23 $3.55 $3.68 $3.46 $3.55 $3.55 22,100
2016-02-22 $3.74 $3.85 $3.47 $3.55 $3.55 19,900
2016-02-19 $3.45 $3.65 $3.37 $3.61 $3.61 14,000
2016-02-18 $3.57 $3.68 $3.54 $3.54 $3.54 6,200
2016-02-17 $3.62 $3.71 $3.55 $3.62 $3.62 18,500
2016-02-16 $3.57 $3.71 $3.57 $3.64 $3.64 11,500
2016-02-12 $3.31 $3.90 $3.18 $3.53 $3.53 112,700
2016-02-11 $3.10 $3.28 $3.07 $3.10 $3.10 75,300
2016-02-10 $3.16 $3.20 $3.02 $3.07 $3.07 73,800
2016-02-09 $2.98 $3.17 $2.98 $3.07 $3.07 36,500
2016-02-08 $3.15 $3.22 $2.93 $2.98 $2.98 56,500
2016-02-05 $3.35 $3.35 $3.16 $3.19 $3.19 14,800
2016-02-04 $3.28 $3.42 $3.15 $3.39 $3.39 30,500
2016-02-03 $3.64 $3.64 $3.14 $3.30 $3.30 36,600
2016-02-02 $3.57 $3.57 $3.17 $3.57 $3.57 19,000
2016-02-01 $3.86 $3.92 $3.60 $3.63 $3.63 30,300
2016-01-29 $3.38 $3.88 $3.36 $3.88 $3.88 67,000
2016-01-28 $3.07 $3.21 $2.94 $3.09 $3.09 29,800
2016-01-27 $3.33 $3.53 $2.90 $3.11 $3.11 28,800
2016-01-26 $3.14 $3.45 $3.14 $3.32 $3.32 20,000
2016-01-25 $3.50 $3.54 $3.26 $3.30 $3.30 46,000
2016-01-22 $3.65 $3.85 $3.42 $3.46 $3.46 25,600
2016-01-21 $3.31 $3.94 $3.31 $3.57 $3.57 47,200
2016-01-20 $3.40 $3.40 $3.09 $3.28 $3.28 36,600
2016-01-19 $3.37 $3.54 $3.30 $3.47 $3.47 66,800
2016-01-15 $3.27 $3.42 $3.01 $3.28 $3.28 44,300
2016-01-14 $3.30 $3.41 $2.68 $3.39 $3.39 266,600
2016-01-13 $3.91 $3.91 $3.30 $3.33 $3.33 81,400
2016-01-12 $3.97 $3.99 $3.76 $3.88 $3.88 73,900
2016-01-11 $4.38 $4.40 $3.53 $3.91 $3.91 200,000
2016-01-08 $4.66 $4.69 $4.40 $4.40 $4.40 36,100
2016-01-07 $4.43 $4.53 $4.38 $4.52 $4.52 32,600
2016-01-06 $4.72 $4.72 $4.42 $4.46 $4.46 59,800
2016-01-05 $4.95 $5.01 $4.71 $4.75 $4.75 19,400
2016-01-04 $4.76 $4.93 $4.54 $4.90 $4.90 17,700
2015-12-31 $4.93 $4.93 $4.75 $4.85 $4.85 11,800
2015-12-30 $4.95 $5.07 $4.81 $4.86 $4.86 31,200
2015-12-29 $4.94 $5.16 $4.90 $5.00 $5.00 30,700
2015-12-28 $4.95 $5.09 $4.91 $4.99 $4.99 28,700
2015-12-24 $5.09 $5.10 $4.95 $4.95 $4.95 10,600
2015-12-23 $4.93 $5.09 $4.93 $5.01 $5.01 20,800
2015-12-22 $5.16 $5.25 $4.98 $4.99 $4.99 22,400
2015-12-21 $4.71 $5.31 $4.71 $5.17 $5.17 206,300
2015-12-18 $4.68 $4.81 $4.65 $4.65 $4.65 22,300
2015-12-17 $4.57 $4.97 $4.47 $4.65 $4.65 110,900
2015-12-16 $4.46 $4.60 $4.46 $4.52 $4.52 49,100
2015-12-15 $4.73 $4.73 $4.32 $4.44 $4.44 87,500
2015-12-14 $4.75 $4.80 $4.55 $4.66 $4.66 57,600
2015-12-11 $4.84 $4.99 $4.78 $4.80 $4.80 72,800
2015-12-10 $4.86 $4.95 $4.80 $4.90 $4.90 22,800
2015-12-09 $4.92 $4.92 $4.68 $4.86 $4.86 105,000
2015-12-08 $4.84 $4.93 $4.80 $4.91 $4.91 99,200
2015-12-07 $5.00 $5.00 $4.81 $4.85 $4.85 20,200
2015-12-04 $5.00 $5.08 $4.98 $5.00 $5.00 29,700
2015-12-03 $5.12 $5.22 $4.98 $5.00 $5.00 47,300
2015-12-02 $5.00 $5.26 $5.00 $5.08 $5.08 17,100
2015-12-01 $5.18 $5.18 $4.83 $5.07 $5.07 53,500
2015-11-30 $4.82 $5.03 $4.80 $5.00 $5.00 34,900
2015-11-27 $4.89 $4.94 $4.73 $4.74 $4.74 16,900
2015-11-25 $4.58 $4.99 $4.58 $4.91 $4.91 29,900
2015-11-24 $4.69 $4.85 $4.61 $4.67 $4.67 15,300
2015-11-23 $5.10 $5.10 $4.59 $4.69 $4.69 67,600
2015-11-20 $4.82 $5.10 $4.66 $5.05 $5.05 148,200
2015-11-19 $4.60 $4.78 $4.47 $4.73 $4.73 32,700
2015-11-18 $4.65 $4.67 $4.50 $4.55 $4.55 60,100
2015-11-17 $4.90 $4.90 $4.56 $4.63 $4.63 88,400
2015-11-16 $4.73 $4.96 $4.73 $4.86 $4.86 32,900
2015-11-13 $4.84 $4.99 $4.16 $4.73 $4.73 99,300
2015-11-12 $5.06 $5.15 $4.84 $4.85 $4.85 102,100
2015-11-11 $5.31 $5.31 $5.01 $5.09 $5.09 52,900
2015-11-10 $5.40 $5.47 $5.18 $5.30 $5.30 84,200
2015-11-09 $5.54 $5.72 $5.30 $5.44 $5.44 123,500
2015-11-06 $5.86 $5.92 $5.37 $5.58 $5.58 115,400
2015-11-05 $5.96 $6.07 $5.88 $5.93 $5.93 31,200
2015-11-04 $5.71 $6.14 $5.69 $6.01 $6.01 45,200
2015-11-03 $5.98 $6.04 $5.50 $5.68 $5.68 33,300
2015-11-02 $5.62 $6.13 $5.61 $5.97 $5.97 66,200
2015-10-30 $5.46 $5.64 $5.22 $5.62 $5.62 115,900
2015-10-29 $5.69 $5.69 $5.45 $5.50 $5.50 19,700
2015-10-28 $5.38 $5.54 $5.31 $5.38 $5.38 22,900
2015-10-27 $5.62 $5.81 $5.32 $5.34 $5.34 75,000
2015-10-26 $5.84 $5.84 $5.58 $5.70 $5.70 52,200
2015-10-23 $6.11 $6.18 $5.65 $5.82 $5.82 68,800
2015-10-22 $6.19 $6.43 $6.00 $6.05 $6.05 29,200
2015-10-21 $6.07 $6.15 $6.00 $6.03 $6.03 11,200
2015-10-20 $5.92 $6.11 $5.88 $6.03 $6.03 13,300
2015-10-19 $6.26 $6.27 $5.90 $5.92 $5.92 65,600
2015-10-16 $6.27 $6.38 $6.25 $6.26 $6.26 6,900
2015-10-15 $6.51 $6.51 $6.20 $6.25 $6.25 22,600
2015-10-14 $6.38 $6.45 $6.15 $6.33 $6.33 17,600
2015-10-13 $6.20 $6.54 $6.20 $6.33 $6.33 27,400
2015-10-12 $6.44 $6.45 $6.01 $6.22 $6.22 21,400
2015-10-09 $6.05 $6.41 $5.98 $6.41 $6.41 51,700
2015-10-08 $5.90 $6.10 $5.85 $6.09 $6.09 63,800
2015-10-07 $5.79 $5.97 $5.70 $5.85 $5.85 70,500
2015-10-06 $5.50 $5.95 $5.47 $5.79 $5.79 82,300
2015-10-05 $5.81 $6.10 $5.45 $5.52 $5.52 148,400
2015-10-02 $5.68 $6.01 $5.50 $5.78 $5.78 41,500
2015-10-01 $6.23 $6.23 $5.73 $5.77 $5.77 53,000
2015-09-30 $5.49 $6.32 $5.33 $6.19 $6.19 122,100
2015-09-29 $5.67 $5.75 $5.10 $5.36 $5.36 89,300
2015-09-28 $6.17 $6.30 $5.40 $5.56 $5.56 149,900
2015-09-25 $7.14 $7.14 $6.08 $6.29 $6.29 154,600
2015-09-24 $7.22 $7.49 $6.65 $7.11 $7.11 96,200
2015-09-23 $8.09 $8.09 $7.15 $7.23 $7.23 101,600
2015-09-22 $6.69 $7.64 $6.22 $7.19 $7.19 215,600
2015-09-21 $6.39 $6.99 $6.36 $6.99 $6.99 122,000
2015-09-18 $5.86 $6.25 $5.83 $6.25 $6.25 140,200
2015-09-17 $5.94 $6.13 $5.79 $5.92 $5.92 102,400
2015-09-16 $6.45 $6.79 $5.90 $5.94 $5.94 231,200
2015-09-15 $6.94 $7.35 $6.42 $6.53 $6.53 146,800
2015-09-14 $6.35 $7.32 $6.35 $6.96 $6.96 229,500
2015-09-11 $6.31 $6.55 $6.02 $6.29 $6.29 74,600
2015-09-10 $5.80 $6.65 $5.60 $6.40 $6.40 223,300
2015-09-09 $5.28 $5.88 $5.26 $5.73 $5.73 191,400
2015-09-08 $5.11 $5.37 $5.05 $5.20 $5.20 87,100
2015-09-04 $5.07 $5.13 $4.97 $5.05 $5.05 84,500
2015-09-03 $5.01 $5.14 $4.89 $5.04 $5.04 35,500
2015-09-02 $4.81 $5.10 $4.77 $5.01 $5.01 42,100
2015-09-01 $4.87 $4.94 $4.60 $4.80 $4.80 35,400
2015-08-31 $4.80 $5.04 $4.54 $4.96 $4.96 56,500
2015-08-28 $4.50 $4.74 $4.31 $4.67 $4.67 114,700
2015-08-27 $4.78 $4.87 $4.46 $4.53 $4.53 100,200
2015-08-26 $4.87 $4.93 $4.30 $4.63 $4.63 70,200
2015-08-25 $4.70 $4.99 $4.67 $4.68 $4.68 22,100
2015-08-24 $4.67 $4.76 $4.27 $4.55 $4.55 165,000
2015-08-21 $5.21 $5.24 $4.68 $5.07 $5.07 69,600
2015-08-20 $5.29 $5.41 $5.09 $5.10 $5.10 46,400
2015-08-19 $5.22 $5.61 $5.10 $5.38 $5.38 87,500
2015-08-18 $5.48 $5.48 $5.03 $5.33 $5.33 57,400
2015-08-17 $5.29 $5.39 $4.90 $5.38 $5.38 102,100
2015-08-14 $5.34 $5.34 $4.80 $5.30 $5.30 88,100
2015-08-13 $5.00 $5.36 $4.79 $5.26 $5.26 203,600
2015-08-12 $4.15 $4.93 $3.75 $4.87 $4.87 116,700
2015-08-11 $4.04 $4.12 $3.82 $4.12 $4.12 90,800
2015-08-10 $3.80 $4.00 $3.63 $3.88 $3.88 37,500
2015-08-07 $3.58 $3.86 $3.30 $3.79 $3.79 141,300
2015-08-06 $3.49 $3.63 $3.41 $3.44 $3.44 63,200
2015-08-05 $3.66 $3.74 $3.50 $3.56 $3.56 40,700
2015-08-04 $3.94 $3.94 $3.60 $3.67 $3.67 85,000
2015-08-03 $3.93 $3.97 $3.75 $3.96 $3.96 67,700
2015-07-31 $3.93 $3.98 $3.83 $3.92 $3.92 93,600
2015-07-30 $3.94 $3.99 $3.86 $3.93 $3.93 19,500
2015-07-29 $3.79 $4.00 $3.45 $3.95 $3.95 57,500
2015-07-28 $3.34 $3.82 $3.22 $3.81 $3.81 78,200
2015-07-27 $3.91 $3.91 $3.43 $3.54 $3.54 205,400
2015-07-24 $4.06 $4.22 $3.72 $3.86 $3.86 180,400
2015-07-23 $4.41 $4.41 $4.06 $4.06 $4.06 91,800
2015-07-22 $4.21 $4.45 $4.04 $4.37 $4.37 141,800
2015-07-21 $4.34 $4.37 $4.08 $4.25 $4.25 65,800
2015-07-20 $4.52 $4.59 $4.20 $4.42 $4.42 69,900
2015-07-17 $4.68 $4.68 $4.18 $4.44 $4.44 274,400
2015-07-16 $4.69 $4.75 $4.44 $4.65 $4.65 88,000
2015-07-15 $4.87 $4.87 $4.66 $4.71 $4.71 82,700
2015-07-14 $5.00 $5.18 $4.75 $4.79 $4.79 77,500
2015-07-13 $5.00 $5.11 $4.81 $4.99 $4.99 45,400
2015-07-10 $5.00 $5.00 $4.76 $4.95 $4.95 66,400
2015-07-09 $5.00 $5.05 $4.83 $4.90 $4.90 49,100
2015-07-08 $5.11 $5.11 $4.82 $4.94 $4.94 69,800
2015-07-07 $4.91 $5.30 $4.80 $5.08 $5.08 372,500
2015-07-06 $5.09 $5.09 $4.84 $4.92 $4.92 35,500
2015-07-02 $5.19 $5.25 $5.07 $5.15 $5.15 37,000
2015-07-01 $5.48 $5.50 $5.16 $5.22 $5.22 39,900
2015-06-30 $5.34 $5.46 $5.29 $5.41 $5.41 15,200
2015-06-29 $5.57 $5.57 $5.32 $5.36 $5.36 43,300
2015-06-26 $5.47 $5.65 $5.44 $5.65 $5.65 16,700
2015-06-25 $5.43 $5.47 $5.32 $5.44 $5.44 72,100
2015-06-24 $5.51 $5.55 $5.41 $5.44 $5.44 22,800
2015-06-23 $5.61 $5.66 $5.55 $5.60 $5.60 22,000
2015-06-22 $5.42 $5.63 $5.38 $5.60 $5.60 71,300
2015-06-19 $5.40 $5.40 $5.27 $5.32 $5.32 36,300
2015-06-18 $5.41 $5.42 $5.31 $5.36 $5.36 27,600
2015-06-17 $5.42 $5.46 $5.35 $5.45 $5.45 37,000
2015-06-16 $5.38 $5.46 $5.31 $5.41 $5.41 20,700
2015-06-15 $5.40 $5.49 $5.27 $5.40 $5.40 49,300
2015-06-12 $5.38 $5.52 $5.35 $5.42 $5.42 16,200
2015-06-11 $5.52 $5.52 $5.30 $5.38 $5.38 21,700
2015-06-10 $5.68 $5.76 $5.41 $5.45 $5.45 32,600
2015-06-09 $5.55 $5.79 $5.40 $5.70 $5.70 50,500
2015-06-08 $5.46 $5.58 $5.40 $5.58 $5.58 20,800
2015-06-05 $5.33 $5.47 $5.30 $5.41 $5.41 39,300
2015-06-04 $5.59 $5.60 $5.36 $5.38 $5.38 25,400
2015-06-03 $5.43 $5.56 $5.43 $5.52 $5.52 19,800
2015-06-02 $5.43 $5.63 $5.29 $5.53 $5.53 93,400
2015-06-01 $5.26 $5.46 $5.05 $5.43 $5.43 83,000
2015-05-29 $5.23 $5.26 $5.18 $5.23 $5.23 55,700
2015-05-28 $5.31 $5.31 $5.20 $5.26 $5.26 17,800
2015-05-27 $5.40 $5.40 $5.18 $5.29 $5.29 46,300
2015-05-26 $5.47 $5.47 $5.29 $5.35 $5.35 40,600
2015-05-22 $5.35 $5.65 $5.31 $5.53 $5.53 65,200
2015-05-21 $5.12 $5.35 $5.11 $5.29 $5.29 63,700
2015-05-20 $5.27 $5.27 $4.89 $5.15 $5.15 66,400
2015-05-19 $5.31 $5.41 $5.08 $5.23 $5.23 45,700
2015-05-18 $5.57 $5.85 $5.36 $5.45 $5.45 90,000
2015-05-15 $5.80 $6.30 $5.72 $5.77 $5.77 210,700
2015-05-14 $5.68 $5.78 $5.46 $5.70 $5.70 76,200
2015-05-13 $5.34 $5.85 $5.34 $5.64 $5.64 224,300
2015-05-12 $4.75 $5.22 $4.64 $5.08 $5.08 90,500
2015-05-11 $4.98 $4.98 $4.74 $4.74 $4.74 37,700
2015-05-08 $4.92 $5.00 $4.85 $4.95 $4.95 62,500
2015-05-07 $4.89 $5.00 $4.70 $4.90 $4.90 55,200
2015-05-06 $5.00 $5.00 $4.63 $4.96 $4.96 77,000
2015-05-05 $4.92 $5.00 $4.83 $4.97 $4.97 66,400
2015-05-04 $5.07 $5.11 $4.94 $4.98 $4.98 36,600
2015-05-01 $5.14 $5.14 $4.95 $5.07 $5.07 41,500
2015-04-30 $5.33 $5.35 $5.01 $5.03 $5.03 76,600
2015-04-29 $5.18 $5.52 $5.17 $5.45 $5.45 93,000
2015-04-28 $5.32 $5.40 $5.19 $5.19 $5.19 30,100
2015-04-27 $5.51 $5.61 $5.25 $5.29 $5.29 44,900
2015-04-24 $5.59 $5.75 $5.51 $5.54 $5.54 15,400
2015-04-23 $5.71 $5.80 $5.47 $5.56 $5.56 19,200
2015-04-22 $5.57 $5.83 $5.28 $5.69 $5.69 35,300
2015-04-21 $5.90 $6.00 $5.54 $5.61 $5.61 82,200
2015-04-20 $5.63 $5.92 $5.63 $5.90 $5.90 57,300
2015-04-17 $5.74 $5.74 $5.61 $5.74 $5.74 19,000
2015-04-16 $5.64 $5.83 $5.47 $5.76 $5.76 47,000
2015-04-15 $5.25 $5.66 $5.23 $5.65 $5.65 64,200
2015-04-14 $5.18 $5.28 $5.08 $5.26 $5.26 33,000
2015-04-13 $5.10 $5.23 $5.01 $5.20 $5.20 17,500
2015-04-10 $5.14 $5.25 $5.10 $5.11 $5.11 27,000
2015-04-09 $5.27 $5.27 $5.00 $5.09 $5.09 54,400
2015-04-08 $5.27 $5.41 $5.17 $5.24 $5.24 40,500
2015-04-07 $5.54 $5.62 $5.27 $5.28 $5.28 22,100
2015-04-06 $5.71 $5.71 $5.09 $5.52 $5.52 67,700
2015-04-02 $5.18 $5.84 $5.06 $5.84 $5.84 76,100
2015-04-01 $5.30 $5.52 $5.03 $5.21 $5.21 28,500
2015-03-31 $5.17 $5.50 $5.10 $5.29 $5.29 30,100
2015-03-30 $5.51 $5.55 $5.13 $5.22 $5.22 90,300
2015-03-27 $5.37 $5.46 $5.07 $5.46 $5.46 82,300
2015-03-26 $4.97 $5.46 $4.76 $5.37 $5.37 72,100
2015-03-25 $5.22 $5.56 $4.51 $4.97 $4.97 335,300
2015-03-24 $5.19 $5.34 $5.01 $5.25 $5.25 137,200
2015-03-23 $5.40 $5.56 $4.94 $5.19 $5.19 216,500
2015-03-20 $5.77 $5.81 $5.35 $5.51 $5.51 111,400
2015-03-19 $5.87 $6.17 $5.70 $5.77 $5.77 31,400
2015-03-18 $5.92 $6.00 $5.64 $5.79 $5.79 39,200
2015-03-17 $5.67 $5.93 $5.51 $5.72 $5.72 92,600
2015-03-16 $6.02 $6.39 $5.67 $5.74 $5.74 46,000
2015-03-13 $6.29 $6.29 $5.80 $6.01 $6.01 48,000
2015-03-12 $5.98 $6.01 $5.78 $5.87 $5.87 79,100
2015-03-11 $5.98 $6.24 $5.95 $5.95 $5.95 55,900
2015-03-10 $6.39 $6.39 $5.93 $6.12 $6.12 45,400
2015-03-09 $6.29 $6.40 $6.14 $6.38 $6.38 30,100
2015-03-06 $6.33 $6.68 $6.30 $6.33 $6.33 223,200
2015-03-05 $6.15 $6.36 $6.03 $6.34 $6.34 42,400
2015-03-04 $6.09 $6.39 $5.96 $6.14 $6.14 102,600
2015-03-03 $6.29 $6.33 $5.91 $6.09 $6.09 72,000
2015-03-02 $6.69 $6.69 $6.09 $6.18 $6.18 169,700
2015-02-27 $7.08 $7.08 $6.51 $6.71 $6.71 102,900
2015-02-26 $6.85 $7.20 $6.63 $7.03 $7.03 50,200
2015-02-25 $6.72 $7.24 $6.60 $6.91 $6.91 63,400
2015-02-24 $6.67 $6.82 $6.55 $6.65 $6.65 43,400
2015-02-23 $6.69 $6.79 $6.54 $6.55 $6.55 48,300
2015-02-20 $6.61 $6.95 $6.53 $6.79 $6.79 51,600
2015-02-19 $6.85 $7.00 $6.59 $6.61 $6.61 41,200
2015-02-18 $7.20 $7.35 $6.84 $6.85 $6.85 60,200
2015-02-17 $7.10 $7.62 $6.94 $7.09 $7.09 58,200
2015-02-13 $7.50 $7.86 $7.18 $7.26 $7.26 34,400
2015-02-12 $7.75 $7.75 $7.11 $7.34 $7.34 44,500
2015-02-11 $7.20 $7.65 $6.95 $7.62 $7.62 68,200
2015-02-10 $6.71 $7.39 $6.60 $7.28 $7.28 126,600
2015-02-09 $6.58 $6.94 $6.36 $6.85 $6.85 81,700
2015-02-06 $6.34 $6.54 $6.15 $6.54 $6.54 187,900
2015-02-05 $6.20 $6.50 $6.05 $6.33 $6.33 354,800
2015-02-04 $6.19 $6.20 $5.87 $6.11 $6.11 92,300
2015-02-03 $5.78 $6.22 $5.78 $5.97 $5.97 41,700
2015-02-02 $5.79 $6.00 $5.58 $5.78 $5.78 28,800
2015-01-30 $6.25 $6.45 $5.72 $5.79 $5.79 61,500
2015-01-29 $6.10 $6.44 $5.89 $6.38 $6.38 120,500
2015-01-28 $6.05 $6.20 $5.78 $5.88 $5.88 32,600
2015-01-27 $5.85 $6.32 $5.70 $5.96 $5.96 33,600
2015-01-26 $6.21 $6.39 $5.76 $5.84 $5.84 60,700
2015-01-23 $6.35 $6.35 $6.00 $6.19 $6.19 27,900
2015-01-22 $5.38 $6.17 $5.37 $6.17 $6.17 56,900
2015-01-21 $5.84 $6.40 $5.58 $5.58 $5.58 42,100
2015-01-20 $6.05 $6.13 $5.69 $5.83 $5.83 27,600
2015-01-16 $6.03 $6.44 $6.03 $6.07 $6.07 13,700
2015-01-15 $6.82 $6.82 $5.98 $6.03 $6.03 13,200
2015-01-14 $5.91 $6.69 $5.91 $6.20 $6.20 32,600
2015-01-13 $5.85 $6.10 $5.85 $6.00 $6.00 40,300
2015-01-12 $6.13 $6.13 $5.31 $5.83 $5.83 88,500
2015-01-09 $6.56 $6.66 $6.01 $6.09 $6.09 63,800
2015-01-08 $6.85 $7.00 $6.50 $6.66 $6.66 41,300
2015-01-07 $6.92 $6.92 $6.66 $6.70 $6.70 32,500
2015-01-06 $7.25 $7.25 $6.76 $6.86 $6.86 48,500
2015-01-05 $7.10 $7.31 $7.03 $7.27 $7.27 17,100
2015-01-02 $7.33 $7.43 $6.89 $7.24 $7.24 39,600
2014-12-31 $7.00 $7.33 $6.84 $7.33 $7.33 41,500
2014-12-30 $7.30 $7.30 $6.93 $6.99 $6.99 31,500
2014-12-29 $7.33 $7.45 $7.14 $7.22 $7.22 16,300
2014-12-26 $7.63 $7.63 $7.28 $7.29 $7.29 15,900
2014-12-24 $7.39 $7.68 $7.38 $7.63 $7.63 17,200
2014-12-23 $7.20 $7.60 $7.06 $7.48 $7.48 37,500
2014-12-22 $7.40 $7.50 $7.20 $7.20 $7.20 34,200
2014-12-19 $7.49 $7.60 $7.38 $7.41 $7.41 27,400
2014-12-18 $7.46 $7.64 $7.37 $7.47 $7.47 35,100
2014-12-17 $6.75 $7.67 $6.75 $7.34 $7.34 69,200
2014-12-16 $7.47 $7.47 $6.80 $6.81 $6.81 90,700
2014-12-15 $7.66 $7.96 $7.57 $7.61 $7.61 30,600
2014-12-12 $7.90 $7.92 $7.53 $7.67 $7.67 68,500
2014-12-11 $7.44 $8.04 $6.51 $8.00 $8.00 179,600
2014-12-10 $7.93 $8.00 $7.26 $7.44 $7.44 47,400
2014-12-09 $7.70 $8.10 $7.70 $7.99 $7.99 32,900
2014-12-08 $8.05 $9.49 $7.69 $7.70 $7.70 200,100
2014-12-05 $8.09 $8.20 $7.76 $7.84 $7.84 52,100
2014-12-04 $7.87 $8.21 $7.79 $8.13 $8.13 98,600
2014-12-03 $7.87 $8.02 $7.51 $7.77 $7.77 33,800
2014-12-02 $7.40 $7.84 $7.34 $7.68 $7.68 32,800
2014-12-01 $7.90 $8.03 $7.41 $7.42 $7.42 30,900
2014-11-28 $7.96 $8.11 $7.78 $7.85 $7.85 23,600
2014-11-26 $7.99 $8.09 $7.80 $7.94 $7.94 52,700
2014-11-25 $7.82 $7.95 $7.57 $7.86 $7.86 92,700
2014-11-24 $6.94 $7.79 $6.75 $7.78 $7.78 121,200
2014-11-21 $6.97 $6.97 $6.45 $6.83 $6.83 49,400
2014-11-20 $6.95 $6.99 $6.78 $6.84 $6.84 34,300
2014-11-19 $6.62 $6.98 $6.36 $6.98 $6.98 63,300
2014-11-18 $6.10 $6.87 $6.05 $6.58 $6.58 89,900
2014-11-17 $6.01 $6.40 $5.90 $6.14 $6.14 46,900
2014-11-14 $5.50 $6.09 $5.26 $6.01 $6.01 93,200
2014-11-13 $5.85 $5.85 $5.51 $5.61 $5.61 28,300
2014-11-12 $5.17 $5.88 $5.17 $5.85 $5.85 26,400
2014-11-11 $5.45 $6.10 $5.08 $5.27 $5.27 46,700
2014-11-10 $5.49 $5.66 $5.41 $5.45 $5.45 33,500
2014-11-07 $5.94 $5.94 $5.29 $5.45 $5.45 63,300
2014-11-06 $6.01 $6.01 $5.75 $5.90 $5.90 39,900
2014-11-05 $6.27 $6.27 $6.00 $6.12 $6.12 16,000
2014-11-04 $6.05 $6.15 $5.97 $6.15 $6.15 27,400
2014-11-03 $6.02 $6.18 $5.70 $6.03 $6.03 32,700
2014-10-31 $6.25 $6.25 $5.95 $6.06 $6.06 39,200
2014-10-30 $6.00 $6.35 $5.92 $6.28 $6.28 38,000
2014-10-29 $6.23 $6.44 $5.97 $5.99 $5.99 31,100

ClearSign Technologies Corp (CLIR) News Headlines

Recent ClearSign Technologies Corp (CLIR) News
Time Published Title News Site