CLPS Inc (CLPS)

Exchange: NASDAQ

$2.85 ($-0.01) -0.35%

Data as of Nov. 26, 2021

Nov. 26, 2021
CLPS Inc - Daily Information
Click for more stock information on CLPS Inc.
Daily Information Data
Date Nov. 26, 2021
Open $2.85
Previous Close $2.85
High $2.92
Low $2.84
Adjusted Open $2.85
Previous Adjusted Close $2.85
Adjusted High $2.92
Adjusted Low $2.84

About CLPS Inc (CLPS)

CLPS Inc - Ordinary Shares

Historical Stock Data for CLPS Inc (CLPS)
Date Open High Low Close Adj.Close Volume
2021-11-19 $2.85 $2.92 $2.84 $2.85 $2.85 39,076
2021-11-18 $3.03 $3.11 $2.85 $2.86 $2.86 197,362
2021-11-17 $3.03 $3.16 $3.01 $3.06 $3.06 197,627
2021-11-16 $3.08 $3.23 $3.01 $3.07 $3.07 184,510
2021-11-15 $3.20 $3.20 $3.07 $3.08 $3.08 29,288
2021-11-12 $3.14 $3.24 $3.10 $3.19 $3.19 30,787
2021-11-11 $3.09 $3.20 $3.08 $3.14 $3.14 40,919
2021-11-10 $3.14 $3.19 $3.07 $3.08 $3.08 42,552
2021-11-09 $3.22 $3.25 $3.11 $3.22 $3.22 54,498
2021-11-08 $3.22 $3.24 $3.12 $3.17 $3.17 61,943
2021-11-05 $3.25 $3.25 $3.06 $3.22 $3.22 112,774
2021-11-04 $3.20 $3.26 $3.12 $3.22 $3.22 75,998
2021-11-03 $3.04 $3.22 $3.04 $3.21 $3.21 137,145
2021-11-02 $3.08 $3.16 $2.98 $3.08 $3.08 317,040
2021-11-01 $3.05 $3.10 $2.99 $3.06 $3.06 168,501
2021-10-29 $3.03 $3.08 $2.98 $3.08 $3.08 191,845
2021-10-28 $3.07 $3.86 $2.97 $3.01 $3.01 5,446,337
2021-10-27 $3.15 $3.25 $3.02 $3.11 $3.11 110,535
2021-10-26 $3.12 $3.43 $3.09 $3.16 $3.16 437,234
2021-10-25 $3.04 $3.19 $3.01 $3.15 $3.15 69,621
2021-10-22 $3.05 $3.13 $2.98 $3.03 $3.03 49,826
2021-10-21 $3.12 $3.25 $3.07 $3.15 $3.15 119,338
2021-10-20 $3.03 $3.15 $2.95 $3.11 $3.11 168,030
2021-10-19 $2.90 $3.08 $2.87 $3.00 $3.00 140,795
2021-10-18 $2.95 $3.09 $2.82 $2.94 $2.94 205,563
2021-10-15 $3.22 $3.31 $2.91 $2.95 $2.95 1,148,347
2021-10-14 $3.07 $3.20 $2.98 $3.15 $3.15 133,495
2021-10-13 $2.84 $3.09 $2.81 $3.05 $3.05 111,913
2021-10-12 $2.91 $2.92 $2.77 $2.79 $2.79 80,029
2021-10-11 $2.91 $2.96 $2.84 $2.90 $2.90 30,865
2021-10-08 $2.81 $2.95 $2.78 $2.94 $2.94 86,782
2021-10-07 $2.74 $2.84 $2.72 $2.78 $2.78 57,099
2021-10-06 $2.70 $2.78 $2.67 $2.72 $2.72 23,627
2021-10-05 $2.73 $2.83 $2.67 $2.70 $2.70 102,006
2021-10-04 $2.82 $2.87 $2.66 $2.74 $2.74 135,130
2021-10-01 $2.91 $2.91 $2.80 $2.83 $2.83 69,009
2021-09-30 $2.76 $2.91 $2.76 $2.88 $2.88 73,713
2021-09-29 $2.75 $2.80 $2.72 $2.75 $2.75 71,996
2021-09-28 $2.88 $2.89 $2.70 $2.73 $2.73 83,863
2021-09-27 $2.87 $2.90 $2.78 $2.82 $2.82 36,754
2021-09-24 $2.90 $2.93 $2.85 $2.87 $2.87 44,163
2021-09-23 $2.99 $3.00 $2.88 $2.92 $2.92 46,054
2021-09-22 $2.92 $3.00 $2.92 $2.96 $2.96 31,159
2021-09-21 $2.95 $2.98 $2.90 $2.94 $2.94 46,247
2021-09-20 $2.99 $3.08 $2.90 $2.93 $2.93 83,909
2021-09-17 $3.04 $3.10 $2.95 $3.10 $3.10 64,419
2021-09-16 $3.02 $3.15 $2.95 $3.00 $3.00 59,100
2021-09-15 $3.09 $3.13 $2.99 $3.02 $3.02 61,514
2021-09-14 $3.20 $3.22 $3.07 $3.12 $3.12 45,944
2021-09-13 $3.27 $3.27 $3.15 $3.22 $3.22 35,300
2021-09-10 $3.39 $3.39 $3.25 $3.29 $3.29 24,307
2021-09-09 $3.29 $3.37 $3.26 $3.33 $3.33 21,760
2021-09-08 $3.41 $3.41 $3.25 $3.33 $3.33 79,338
2021-09-07 $3.53 $3.61 $3.37 $3.40 $3.40 59,727
2021-09-03 $3.33 $3.62 $3.33 $3.52 $3.52 370,662
2021-09-02 $3.31 $3.39 $3.27 $3.36 $3.36 45,843
2021-09-01 $3.29 $3.40 $3.27 $3.39 $3.39 111,990
2021-08-31 $3.39 $3.43 $3.23 $3.31 $3.31 72,143
2021-08-30 $3.43 $3.46 $3.26 $3.41 $3.41 68,397
2021-08-27 $3.42 $3.50 $3.35 $3.47 $3.47 95,015
2021-08-26 $3.28 $3.40 $3.27 $3.30 $3.30 29,326
2021-08-25 $3.23 $3.42 $3.21 $3.32 $3.32 121,750
2021-08-24 $3.15 $3.30 $3.08 $3.27 $3.27 84,707
2021-08-23 $2.97 $3.15 $2.89 $3.15 $3.15 110,430
2021-08-20 $3.00 $3.15 $2.91 $2.97 $2.97 222,331
2021-08-19 $3.10 $3.14 $2.90 $2.91 $2.91 439,117
2021-08-18 $3.19 $3.25 $3.10 $3.19 $3.19 71,879
2021-08-17 $3.27 $3.34 $3.16 $3.19 $3.19 236,142
2021-08-16 $3.62 $3.62 $3.25 $3.26 $3.26 296,269
2021-08-13 $3.68 $3.68 $3.60 $3.66 $3.66 49,909
2021-08-12 $3.73 $3.73 $3.60 $3.67 $3.67 90,864
2021-08-11 $3.71 $3.78 $3.69 $3.74 $3.74 52,960
2021-08-10 $3.82 $3.90 $3.69 $3.71 $3.71 71,277
2021-08-09 $3.80 $3.98 $3.75 $3.81 $3.81 297,640
2021-08-06 $3.68 $3.91 $3.61 $3.80 $3.80 282,332
2021-08-05 $3.69 $3.82 $3.61 $3.64 $3.64 93,411
2021-08-04 $3.73 $3.81 $3.65 $3.69 $3.69 193,496
2021-08-03 $3.82 $3.85 $3.65 $3.71 $3.71 134,789
2021-08-02 $3.79 $3.88 $3.73 $3.81 $3.81 53,403
2021-07-30 $3.81 $3.89 $3.68 $3.71 $3.71 79,714
2021-07-29 $3.79 $3.98 $3.75 $3.85 $3.85 130,564
2021-07-28 $3.66 $3.87 $3.66 $3.79 $3.79 68,427
2021-07-27 $3.88 $3.89 $3.56 $3.65 $3.65 177,577
2021-07-26 $3.84 $4.06 $3.82 $3.96 $3.96 244,802
2021-07-23 $4.03 $4.03 $3.82 $3.87 $3.87 96,783
2021-07-22 $4.08 $4.12 $3.96 $4.01 $4.01 56,996
2021-07-21 $4.18 $4.28 $4.01 $4.10 $4.10 305,358
2021-07-20 $3.94 $4.22 $3.85 $4.21 $4.21 142,954
2021-07-19 $3.85 $3.95 $3.81 $3.95 $3.95 91,791
2021-07-16 $4.11 $4.13 $3.92 $3.95 $3.95 216,216
2021-07-15 $4.08 $4.09 $3.95 $4.03 $4.03 138,715
2021-07-14 $4.12 $4.16 $4.02 $4.10 $4.10 81,026
2021-07-13 $4.17 $4.19 $4.00 $4.06 $4.06 145,643
2021-07-12 $4.12 $4.48 $4.07 $4.16 $4.16 422,259
2021-07-09 $4.00 $4.30 $4.00 $4.17 $4.17 328,492
2021-07-08 $3.91 $3.96 $3.80 $3.96 $3.96 90,108
2021-07-07 $4.12 $4.15 $3.95 $3.96 $3.96 127,641
2021-07-06 $4.12 $4.20 $4.09 $4.14 $4.14 60,290
2021-07-02 $4.24 $4.28 $4.12 $4.16 $4.16 71,390
2021-07-01 $4.35 $4.38 $4.16 $4.26 $4.26 100,910
2021-06-30 $4.47 $4.48 $4.26 $4.30 $4.30 183,348
2021-06-29 $4.15 $4.57 $4.11 $4.41 $4.41 450,515
2021-06-28 $4.17 $4.26 $4.11 $4.17 $4.17 63,198
2021-06-25 $4.28 $4.29 $4.12 $4.21 $4.21 144,942
2021-06-24 $4.22 $4.28 $4.12 $4.26 $4.26 125,660
2021-06-23 $4.03 $4.25 $3.99 $4.22 $4.22 192,268
2021-06-22 $3.95 $4.10 $3.95 $4.02 $4.02 84,459
2021-06-21 $4.06 $4.09 $3.92 $3.98 $3.98 177,569
2021-06-18 $4.17 $4.20 $4.01 $4.08 $4.08 74,438
2021-06-17 $4.11 $4.24 $4.04 $4.23 $4.23 101,761
2021-06-16 $4.27 $4.30 $4.05 $4.14 $4.14 161,704
2021-06-15 $4.46 $4.55 $4.24 $4.26 $4.26 169,291
2021-06-14 $4.35 $4.58 $4.34 $4.45 $4.45 172,436
2021-06-11 $4.42 $4.48 $4.32 $4.36 $4.36 70,332
2021-06-10 $4.57 $4.57 $4.31 $4.44 $4.44 81,396
2021-06-09 $4.35 $4.58 $4.31 $4.50 $4.50 232,612
2021-06-08 $4.34 $4.40 $4.21 $4.38 $4.38 223,882
2021-06-07 $4.21 $4.29 $4.11 $4.22 $4.22 115,853
2021-06-04 $4.24 $4.25 $4.13 $4.24 $4.24 135,104
2021-06-03 $4.32 $4.34 $4.09 $4.25 $4.25 233,996
2021-06-02 $4.39 $4.50 $4.25 $4.33 $4.33 313,449
2021-06-01 $4.25 $4.37 $4.14 $4.34 $4.34 227,787
2021-05-28 $4.16 $4.24 $4.10 $4.18 $4.18 184,362
2021-05-27 $4.14 $4.20 $4.08 $4.14 $4.14 168,496
2021-05-26 $3.98 $4.18 $3.95 $4.15 $4.15 304,091
2021-05-25 $4.19 $4.23 $3.91 $3.98 $3.98 622,480
2021-05-24 $4.58 $5.25 $4.05 $4.13 $4.13 14,255,610
2021-05-21 $4.12 $4.15 $3.97 $4.10 $4.10 111,899
2021-05-20 $3.97 $4.13 $3.90 $4.12 $4.12 102,121
2021-05-19 $3.89 $3.97 $3.77 $3.97 $3.97 47,649
2021-05-18 $3.91 $4.06 $3.91 $3.98 $3.98 81,734
2021-05-17 $3.85 $3.97 $3.80 $3.96 $3.96 88,069
2021-05-14 $3.75 $3.86 $3.75 $3.83 $3.83 83,494
2021-05-13 $3.74 $3.89 $3.60 $3.69 $3.69 95,616
2021-05-12 $3.82 $3.98 $3.66 $3.74 $3.74 110,137
2021-05-11 $3.69 $3.96 $3.66 $3.90 $3.90 122,768
2021-05-10 $3.86 $3.89 $3.71 $3.83 $3.83 98,902
2021-05-07 $3.71 $4.02 $3.71 $3.86 $3.86 150,570
2021-05-06 $3.89 $3.95 $3.65 $3.73 $3.73 249,240
2021-05-05 $4.00 $4.08 $3.80 $3.92 $3.92 92,543
2021-05-04 $4.09 $4.10 $3.79 $3.97 $3.97 277,448
2021-05-03 $4.24 $4.30 $4.00 $4.07 $4.07 149,658
2021-04-30 $4.14 $4.22 $4.14 $4.21 $4.21 97,386
2021-04-29 $4.43 $4.45 $4.13 $4.18 $4.18 223,465
2021-04-28 $4.31 $4.50 $4.25 $4.43 $4.43 43,348
2021-04-27 $4.61 $4.61 $4.31 $4.38 $4.38 145,371
2021-04-26 $4.39 $4.58 $4.35 $4.50 $4.50 97,626
2021-04-23 $4.37 $4.41 $4.25 $4.38 $4.38 88,291
2021-04-22 $4.34 $4.41 $4.17 $4.32 $4.32 104,944
2021-04-21 $4.12 $4.35 $4.10 $4.26 $4.26 117,371
2021-04-20 $4.23 $4.25 $4.02 $4.16 $4.16 245,982
2021-04-19 $4.37 $4.43 $4.10 $4.20 $4.20 246,693
2021-04-16 $4.21 $4.43 $4.08 $4.37 $4.37 205,517
2021-04-15 $4.78 $4.84 $4.16 $4.21 $4.21 380,506
2021-04-14 $4.56 $4.80 $4.52 $4.66 $4.66 234,392
2021-04-13 $4.75 $4.91 $4.37 $4.48 $4.48 524,288
2021-04-12 $5.20 $5.25 $4.80 $4.83 $4.83 434,784
2021-04-09 $5.13 $5.36 $5.11 $5.25 $5.25 186,408
2021-04-08 $5.21 $5.25 $4.98 $5.24 $5.24 189,652
2021-04-07 $5.29 $5.47 $5.06 $5.17 $5.17 277,840
2021-04-06 $5.02 $5.45 $5.01 $5.38 $5.38 295,461
2021-04-05 $5.35 $5.43 $5.02 $5.10 $5.10 354,958
2021-04-01 $5.08 $5.58 $5.08 $5.40 $5.40 675,750
2021-03-31 $4.98 $5.23 $4.97 $5.07 $5.07 319,622
2021-03-30 $4.71 $5.09 $4.61 $4.97 $4.97 323,703
2021-03-29 $4.96 $4.96 $4.60 $4.80 $4.80 326,819
2021-03-26 $5.22 $5.22 $4.72 $4.86 $4.86 402,160
2021-03-25 $4.86 $5.07 $4.53 $5.05 $5.05 818,254
2021-03-24 $5.50 $5.60 $4.98 $5.06 $5.06 1,045,874
2021-03-23 $6.09 $6.27 $5.18 $5.32 $5.32 2,109,837
2021-03-22 $5.95 $6.77 $5.61 $6.19 $6.19 9,829,666
2021-03-19 $5.93 $6.39 $5.81 $6.00 $6.00 1,427,634
2021-03-18 $6.42 $7.15 $5.63 $5.76 $5.76 4,402,135
2021-03-17 $5.23 $7.30 $5.20 $6.68 $6.68 10,117,902
2021-03-16 $5.66 $6.26 $5.19 $5.47 $5.47 2,583,426
2021-03-15 $5.73 $5.75 $4.91 $5.50 $5.50 3,617,108
2021-03-12 $4.44 $6.19 $4.28 $5.47 $5.47 8,031,558
2021-03-11 $4.18 $4.53 $4.05 $4.44 $4.44 934,903
2021-03-10 $4.30 $4.39 $3.92 $3.96 $3.96 1,167,102
2021-03-09 $3.97 $4.40 $3.90 $4.17 $4.17 1,036,014
2021-03-08 $4.09 $4.32 $3.81 $3.82 $3.82 1,485,819
2021-03-05 $5.20 $5.46 $4.15 $4.27 $4.27 18,404,043
2021-03-04 $4.46 $4.54 $3.70 $4.14 $4.14 1,801,832
2021-03-03 $4.70 $4.73 $4.32 $4.39 $4.39 890,573
2021-03-02 $4.76 $4.95 $4.62 $4.75 $4.75 1,309,567
2021-03-01 $5.61 $5.70 $4.58 $4.71 $4.71 3,166,151
2021-02-26 $6.64 $6.94 $5.87 $5.87 $5.87 506,440
2021-02-25 $7.09 $7.23 $6.51 $6.65 $6.65 245,175
2021-02-24 $6.68 $7.47 $6.55 $7.29 $7.29 388,051
2021-02-23 $7.47 $7.56 $6.56 $6.76 $6.76 447,663
2021-02-22 $8.00 $8.36 $7.60 $7.66 $7.66 788,146
2021-02-19 $9.42 $9.70 $8.14 $8.21 $8.21 1,058,076
2021-02-18 $9.44 $9.80 $8.50 $9.30 $9.30 3,141,982
2021-02-17 $13.32 $19.78 $10.50 $10.84 $10.84 127,197,837
2021-02-16 $4.60 $5.10 $4.53 $4.90 $4.90 660,419
2021-02-12 $4.24 $4.56 $4.14 $4.49 $4.49 522,038
2021-02-11 $4.10 $4.33 $4.01 $4.24 $4.24 483,617
2021-02-10 $3.95 $4.10 $3.85 $3.98 $3.98 235,114
2021-02-09 $3.96 $4.14 $3.85 $3.96 $3.96 546,577
2021-02-08 $3.90 $4.00 $3.77 $3.91 $3.91 645,974
2021-02-05 $3.76 $3.80 $3.66 $3.74 $3.74 373,219
2021-02-04 $3.58 $3.80 $3.56 $3.65 $3.65 434,932
2021-02-03 $3.50 $3.63 $3.45 $3.53 $3.53 185,897
2021-02-02 $3.48 $3.60 $3.39 $3.46 $3.46 128,570
2021-02-01 $3.39 $3.56 $3.37 $3.50 $3.50 110,204
2021-01-29 $3.47 $3.61 $3.39 $3.41 $3.41 153,155
2021-01-28 $3.57 $3.62 $3.40 $3.47 $3.47 229,656
2021-01-27 $3.59 $3.63 $3.48 $3.61 $3.61 206,234
2021-01-26 $3.61 $3.75 $3.55 $3.69 $3.69 213,626
2021-01-25 $3.63 $3.85 $3.50 $3.59 $3.59 601,094
2021-01-22 $4.62 $5.19 $3.62 $3.74 $3.74 11,356,491
2021-01-21 $3.46 $3.64 $3.43 $3.49 $3.49 197,807
2021-01-20 $3.40 $3.59 $3.33 $3.51 $3.51 217,509
2021-01-19 $3.41 $3.48 $3.36 $3.39 $3.39 149,973
2021-01-15 $3.45 $3.47 $3.34 $3.35 $3.35 122,620
2021-01-14 $3.40 $3.49 $3.35 $3.48 $3.48 254,305
2021-01-13 $3.39 $3.45 $3.30 $3.31 $3.31 189,848
2021-01-12 $3.42 $3.52 $3.30 $3.45 $3.45 383,676
2021-01-11 $3.55 $3.68 $3.13 $3.27 $3.27 676,254
2021-01-08 $3.70 $4.18 $3.42 $3.69 $3.69 2,546,108
2021-01-07 $3.14 $3.49 $3.10 $3.31 $3.31 744,981
2021-01-06 $3.12 $3.25 $3.06 $3.10 $3.10 166,709
2021-01-05 $3.03 $3.22 $3.03 $3.16 $3.16 359,500
2021-01-04 $3.05 $3.08 $2.96 $3.05 $3.05 276,295
2020-12-31 $3.05 $3.12 $3.03 $3.04 $3.04 126,032
2020-12-30 $3.04 $3.15 $3.01 $3.07 $3.07 179,945
2020-12-29 $3.20 $3.30 $2.88 $3.01 $3.01 427,485
2020-12-28 $3.13 $3.22 $3.05 $3.13 $3.13 589,305
2020-12-24 $2.99 $3.15 $2.99 $3.07 $3.07 173,895
2020-12-23 $2.97 $3.03 $2.88 $3.00 $3.00 215,155
2020-12-22 $3.09 $3.11 $2.84 $2.91 $2.91 476,071
2020-12-21 $2.92 $3.14 $2.90 $3.04 $3.04 325,241
2020-12-18 $3.00 $3.09 $2.86 $2.95 $2.95 279,134
2020-12-17 $2.97 $3.04 $2.97 $3.01 $3.01 116,510
2020-12-16 $3.09 $3.14 $2.94 $3.00 $3.00 403,142
2020-12-15 $3.11 $3.15 $3.02 $3.10 $3.10 135,133
2020-12-14 $3.15 $3.18 $3.02 $3.17 $3.17 199,001
2020-12-11 $3.09 $3.18 $3.02 $3.17 $3.17 173,449
2020-12-10 $3.00 $3.20 $3.00 $3.08 $3.08 206,854
2020-12-09 $3.15 $3.30 $3.00 $3.01 $3.01 563,469
2020-12-08 $3.86 $4.43 $3.30 $3.38 $3.38 7,410,780
2020-12-07 $3.24 $3.27 $3.13 $3.18 $3.18 137,971
2020-12-04 $3.22 $3.30 $3.09 $3.23 $3.23 234,763
2020-12-03 $3.20 $3.22 $3.09 $3.18 $3.18 50,005
2020-12-02 $2.99 $3.24 $2.90 $3.17 $3.17 104,173
2020-12-01 $3.34 $3.34 $2.97 $3.04 $3.04 217,720
2020-11-30 $3.11 $3.29 $3.11 $3.28 $3.28 109,174
2020-11-27 $3.21 $3.25 $3.13 $3.15 $3.15 85,377
2020-11-25 $3.13 $3.35 $3.12 $3.15 $3.15 206,756
2020-11-24 $3.18 $3.28 $3.07 $3.12 $3.12 132,137
2020-11-23 $3.10 $3.20 $3.00 $3.12 $3.12 267,876
2020-11-20 $2.99 $3.19 $2.88 $2.99 $2.99 237,993
2020-11-19 $2.93 $3.00 $2.82 $2.93 $2.93 68,290
2020-11-18 $2.99 $3.00 $2.83 $2.88 $2.88 153,108
2020-11-17 $3.01 $3.12 $2.90 $2.97 $2.97 161,070
2020-11-16 $3.03 $3.70 $3.00 $3.12 $3.12 2,485,471
2020-11-13 $2.96 $2.98 $2.80 $2.80 $2.80 126,449
2020-11-12 $2.84 $2.97 $2.84 $2.89 $2.89 67,189
2020-11-11 $2.97 $3.04 $2.85 $2.89 $2.89 82,469
2020-11-10 $2.98 $3.01 $2.86 $2.92 $2.92 39,141
2020-11-09 $3.17 $3.17 $2.72 $2.89 $2.89 140,926
2020-11-06 $3.05 $3.08 $2.84 $2.89 $2.89 109,100
2020-11-05 $3.00 $3.13 $2.95 $3.10 $3.10 53,489
2020-11-04 $3.07 $3.15 $2.98 $2.99 $2.99 45,751
2020-11-03 $3.05 $3.13 $3.02 $3.02 $3.02 53,989
2020-11-02 $3.09 $3.09 $2.94 $3.06 $3.06 103,020
2020-10-30 $3.24 $3.24 $3.05 $3.08 $3.08 67,233
2020-10-29 $3.16 $3.30 $3.09 $3.29 $3.29 119,352
2020-10-28 $3.10 $3.24 $3.02 $3.21 $3.21 79,938
2020-10-27 $3.56 $3.56 $3.09 $3.19 $3.19 395,887
2020-10-26 $3.95 $4.00 $3.31 $3.58 $3.58 543,767
2020-10-23 $4.61 $6.05 $4.01 $4.33 $4.33 16,172,258
2020-10-22 $3.50 $4.20 $3.40 $3.88 $3.88 1,302,931
2020-10-21 $3.36 $3.72 $3.36 $3.48 $3.48 122,877
2020-10-20 $3.74 $3.90 $3.31 $3.35 $3.35 159,028
2020-10-19 $3.82 $4.17 $3.63 $3.83 $3.83 308,571
2020-10-16 $3.13 $3.90 $3.10 $3.70 $3.70 484,232
2020-10-15 $3.03 $3.68 $3.01 $3.09 $3.09 326,520
2020-10-14 $3.05 $3.18 $2.93 $3.01 $3.01 29,993
2020-10-13 $2.81 $3.20 $2.80 $3.09 $3.09 70,491
2020-10-12 $3.03 $3.05 $2.75 $2.90 $2.90 34,120
2020-10-09 $2.99 $3.05 $2.94 $2.99 $2.99 9,365
2020-10-08 $2.63 $3.11 $2.63 $2.90 $2.90 47,767
2020-10-07 $2.67 $2.69 $2.55 $2.64 $2.64 55,551
2020-10-06 $2.65 $2.75 $2.63 $2.67 $2.67 22,028
2020-10-05 $2.84 $2.84 $2.66 $2.71 $2.71 43,200
2020-10-02 $2.80 $2.88 $2.70 $2.75 $2.75 9,244
2020-10-01 $2.72 $2.87 $2.69 $2.84 $2.84 13,011
2020-09-30 $2.72 $2.89 $2.66 $2.76 $2.76 7,122
2020-09-29 $2.96 $2.96 $2.54 $2.89 $2.89 45,090
2020-09-28 $2.95 $3.09 $2.79 $2.99 $2.99 39,418
2020-09-25 $2.90 $2.96 $2.78 $2.94 $2.94 41,251
2020-09-24 $2.89 $3.00 $2.77 $2.84 $2.84 18,231
2020-09-23 $2.81 $2.97 $2.80 $2.85 $2.85 32,901
2020-09-22 $2.86 $2.94 $2.85 $2.86 $2.86 11,279
2020-09-21 $2.80 $2.86 $2.75 $2.86 $2.86 26,838
2020-09-18 $3.11 $3.12 $2.90 $2.95 $2.95 30,729
2020-09-17 $3.20 $3.30 $3.02 $3.11 $3.11 37,793
2020-09-16 $3.09 $3.27 $3.07 $3.19 $3.19 30,107
2020-09-15 $2.96 $3.15 $2.96 $3.09 $3.09 91,470
2020-09-14 $3.02 $3.05 $2.97 $2.98 $2.98 33,021
2020-09-11 $3.11 $3.12 $3.03 $3.04 $3.04 15,088
2020-09-10 $3.17 $3.17 $3.07 $3.11 $3.11 22,095
2020-09-09 $3.38 $3.40 $3.15 $3.16 $3.16 47,796
2020-09-08 $3.69 $3.69 $3.19 $3.46 $3.46 42,232
2020-09-04 $3.77 $3.90 $3.38 $3.55 $3.55 66,032
2020-09-03 $3.73 $3.90 $3.54 $3.78 $3.78 111,750
2020-09-02 $3.28 $3.74 $3.27 $3.72 $3.72 118,748
2020-09-01 $3.60 $3.60 $3.07 $3.33 $3.33 110,807
2020-08-31 $3.80 $3.85 $3.40 $3.60 $3.60 59,908
2020-08-28 $3.60 $3.84 $3.55 $3.76 $3.76 32,357
2020-08-27 $3.81 $3.90 $3.39 $3.64 $3.64 113,857
2020-08-26 $4.00 $4.12 $3.68 $3.81 $3.81 83,002
2020-08-25 $3.65 $4.50 $3.53 $3.95 $3.95 372,616
2020-08-24 $3.86 $3.86 $3.43 $3.69 $3.69 146,864
2020-08-21 $3.10 $4.13 $3.10 $3.63 $3.63 1,041,585
2020-08-20 $3.08 $3.21 $2.92 $3.11 $3.11 93,873
2020-08-19 $3.44 $3.74 $2.98 $3.07 $3.07 222,651
2020-08-18 $3.88 $4.13 $3.38 $3.55 $3.55 265,631
2020-08-17 $4.18 $4.71 $3.60 $4.05 $4.05 1,450,409
2020-08-14 $3.15 $3.64 $3.10 $3.60 $3.60 403,836
2020-08-13 $2.71 $3.48 $2.71 $3.07 $3.07 398,833
2020-08-12 $2.77 $3.02 $2.59 $2.71 $2.71 63,088
2020-08-11 $2.90 $3.30 $2.70 $2.85 $2.85 252,605
2020-08-10 $2.64 $3.10 $2.50 $2.85 $2.85 308,433
2020-08-07 $2.59 $2.64 $2.44 $2.49 $2.49 39,110
2020-08-06 $2.46 $2.60 $2.43 $2.51 $2.51 81,440
2020-08-05 $2.44 $2.56 $2.40 $2.45 $2.45 33,051
2020-08-04 $2.50 $2.54 $2.44 $2.46 $2.46 33,099
2020-08-03 $2.53 $2.62 $2.43 $2.47 $2.47 45,313
2020-07-31 $2.43 $2.60 $2.32 $2.54 $2.54 63,127
2020-07-30 $2.43 $2.65 $2.43 $2.48 $2.48 11,393
2020-07-29 $2.56 $2.75 $2.50 $2.50 $2.50 39,330
2020-07-28 $2.47 $2.95 $2.32 $2.59 $2.59 245,568
2020-07-27 $2.62 $2.80 $2.48 $2.61 $2.61 120,465
2020-07-24 $2.54 $2.57 $2.41 $2.45 $2.45 8,001
2020-07-23 $2.52 $2.69 $2.38 $2.60 $2.60 68,432
2020-07-22 $2.50 $2.50 $2.39 $2.42 $2.42 6,718
2020-07-21 $2.54 $2.56 $2.37 $2.46 $2.46 41,721
2020-07-20 $2.67 $2.67 $2.52 $2.56 $2.56 26,278
2020-07-17 $2.72 $2.78 $2.51 $2.65 $2.65 36,500
2020-07-16 $2.68 $2.95 $2.36 $2.60 $2.60 268,200
2020-07-15 $2.21 $3.69 $2.17 $3.32 $3.32 436,200
2020-07-14 $2.18 $2.28 $2.15 $2.15 $2.15 23,200
2020-07-13 $2.31 $2.39 $2.20 $2.27 $2.27 22,300
2020-07-10 $2.37 $2.60 $2.20 $2.31 $2.31 119,200
2020-07-09 $2.45 $2.45 $2.26 $2.36 $2.36 27,800
2020-07-08 $2.25 $2.37 $2.25 $2.26 $2.26 16,800
2020-07-07 $2.28 $2.40 $2.22 $2.25 $2.25 9,100
2020-07-06 $2.75 $2.75 $2.16 $2.31 $2.31 168,200
2020-07-02 $2.25 $2.38 $2.15 $2.16 $2.16 22,500
2020-07-01 $2.16 $2.38 $2.15 $2.31 $2.31 47,400
2020-06-30 $2.13 $2.29 $2.13 $2.16 $2.16 22,400
2020-06-29 $2.05 $2.18 $2.05 $2.15 $2.15 17,300
2020-06-26 $2.37 $2.44 $2.03 $2.03 $2.03 45,619
2020-06-25 $2.41 $2.57 $2.33 $2.40 $2.40 30,349
2020-06-24 $2.31 $2.61 $2.27 $2.41 $2.41 202,892
2020-06-23 $2.31 $2.55 $2.30 $2.35 $2.35 68,576
2020-06-22 $2.45 $2.46 $2.30 $2.32 $2.32 15,360
2020-06-19 $2.59 $2.64 $2.30 $2.36 $2.36 117,660
2020-06-18 $2.51 $2.99 $2.34 $2.37 $2.37 312,552
2020-06-17 $2.37 $2.59 $2.37 $2.52 $2.52 28,720
2020-06-16 $2.50 $2.60 $2.23 $2.51 $2.51 42,120
2020-06-15 $2.60 $2.70 $2.28 $2.42 $2.42 92,120
2020-06-12 $3.17 $3.39 $2.45 $2.79 $2.79 812,490
2020-06-11 $2.74 $2.74 $2.11 $2.35 $2.35 179,718
2020-06-10 $2.07 $3.75 $2.07 $2.92 $2.92 1,143,792
2020-06-09 $1.98 $2.17 $1.83 $2.07 $2.07 74,568
2020-06-08 $1.98 $2.30 $1.91 $2.05 $2.05 137,911
2020-06-05 $1.90 $1.99 $1.85 $1.95 $1.95 36,692
2020-06-04 $1.94 $1.94 $1.89 $1.89 $1.89 12,733
2020-06-03 $1.93 $1.97 $1.88 $1.90 $1.90 40,960
2020-06-02 $1.95 $1.97 $1.88 $1.91 $1.91 15,403
2020-06-01 $1.84 $1.94 $1.84 $1.92 $1.92 15,426
2020-05-29 $1.83 $1.88 $1.73 $1.87 $1.87 32,509
2020-05-28 $1.83 $1.93 $1.83 $1.86 $1.86 26,228
2020-05-27 $1.90 $1.91 $1.80 $1.80 $1.80 20,991
2020-05-26 $1.93 $1.94 $1.85 $1.93 $1.93 2,544
2020-05-22 $1.93 $1.94 $1.83 $1.88 $1.88 24,468
2020-05-21 $1.96 $2.05 $1.92 $2.00 $2.00 11,994
2020-05-20 $2.04 $2.05 $1.90 $1.96 $1.96 17,684
2020-05-19 $2.06 $2.06 $1.96 $2.04 $2.04 22,880
2020-05-18 $1.96 $2.15 $1.96 $1.97 $1.97 11,967
2020-05-15 $1.95 $1.95 $1.91 $1.91 $1.91 8,746
2020-05-14 $2.03 $2.10 $1.88 $1.91 $1.91 28,732
2020-05-13 $2.01 $2.02 $1.92 $2.01 $2.01 22,401
2020-05-12 $2.13 $2.16 $2.01 $2.03 $2.03 10,075
2020-05-11 $2.07 $2.22 $2.06 $2.12 $2.12 31,444
2020-05-08 $2.05 $2.14 $1.93 $2.07 $2.07 2,809
2020-05-07 $2.10 $2.11 $2.04 $2.06 $2.06 4,000
2020-05-06 $2.05 $2.14 $2.00 $2.06 $2.06 9,139
2020-05-05 $1.93 $2.08 $1.93 $2.02 $2.02 25,846
2020-05-04 $1.88 $2.07 $1.88 $1.99 $1.99 25,491
2020-05-01 $2.02 $2.08 $1.90 $1.92 $1.92 17,444
2020-04-30 $2.16 $2.17 $2.02 $2.05 $2.05 11,980
2020-04-29 $2.14 $2.15 $1.96 $2.09 $2.09 31,991
2020-04-28 $2.00 $2.13 $1.96 $2.00 $2.00 3,818
2020-04-27 $2.01 $2.10 $1.98 $2.09 $2.09 10,989
2020-04-24 $2.10 $2.13 $1.95 $2.01 $2.01 6,312
2020-04-23 $2.03 $2.09 $1.95 $2.03 $2.03 8,628
2020-04-22 $2.05 $2.14 $1.98 $1.98 $1.98 4,169
2020-04-21 $2.03 $2.14 $1.96 $1.97 $1.97 25,679
2020-04-20 $1.95 $2.18 $1.95 $2.03 $2.03 34,510
2020-04-17 $1.99 $2.07 $1.90 $2.07 $2.07 6,269
2020-04-16 $2.20 $2.20 $1.99 $2.06 $2.06 4,833
2020-04-15 $2.00 $2.25 $1.97 $2.15 $2.15 10,136
2020-04-14 $1.91 $2.00 $1.88 $2.00 $2.00 2,386
2020-04-13 $2.00 $2.00 $1.81 $1.88 $1.88 6,078
2020-04-09 $1.88 $2.06 $1.88 $2.00 $2.00 12,648
2020-04-08 $1.76 $2.28 $1.76 $1.94 $1.94 75,074
2020-04-07 $1.81 $1.97 $1.75 $1.92 $1.92 17,112
2020-04-06 $1.72 $1.84 $1.72 $1.84 $1.84 7,877
2020-04-03 $1.75 $1.85 $1.70 $1.76 $1.76 10,698
2020-04-02 $1.80 $1.81 $1.72 $1.73 $1.73 21,043
2020-04-01 $1.94 $1.97 $1.80 $1.81 $1.81 13,699
2020-03-31 $1.80 $2.30 $1.72 $2.05 $2.05 155,711
2020-03-30 $1.91 $1.94 $1.74 $1.83 $1.83 34,517
2020-03-27 $2.06 $2.16 $1.98 $1.98 $1.98 32,003
2020-03-26 $1.95 $2.17 $1.93 $2.16 $2.16 89,310
2020-03-25 $1.71 $1.91 $1.71 $1.91 $1.91 12,082
2020-03-24 $1.70 $1.90 $1.70 $1.76 $1.76 28,249
2020-03-23 $1.80 $1.80 $1.71 $1.72 $1.72 7,613
2020-03-20 $1.84 $2.00 $1.77 $1.78 $1.78 17,395
2020-03-19 $1.76 $1.82 $1.70 $1.76 $1.76 21,530
2020-03-18 $1.75 $1.89 $1.70 $1.85 $1.85 13,530
2020-03-17 $1.93 $1.97 $1.78 $1.78 $1.78 12,057
2020-03-16 $1.75 $1.93 $1.65 $1.84 $1.84 31,683
2020-03-13 $1.99 $2.05 $1.86 $1.87 $1.87 41,293
2020-03-12 $1.72 $1.95 $1.65 $1.87 $1.87 32,878
2020-03-11 $2.28 $2.28 $1.76 $1.79 $1.79 116,965
2020-03-10 $1.68 $2.09 $1.66 $1.95 $1.95 135,129
2020-03-09 $1.80 $1.84 $1.62 $1.68 $1.68 104,427
2020-03-06 $2.28 $2.95 $1.74 $2.00 $2.00 1,098,806
2020-03-05 $2.25 $2.27 $1.90 $1.96 $1.96 82,514
2020-03-04 $2.61 $2.61 $2.18 $2.23 $2.23 113,793
2020-03-03 $2.61 $2.67 $2.51 $2.64 $2.64 15,325
2020-03-02 $2.44 $2.74 $2.43 $2.60 $2.60 17,354
2020-02-28 $2.53 $2.60 $2.43 $2.44 $2.44 27,991
2020-02-27 $2.61 $2.72 $2.53 $2.56 $2.56 29,694
2020-02-26 $2.94 $2.94 $2.61 $2.84 $2.84 40,515
2020-02-25 $3.18 $3.18 $2.90 $2.90 $2.90 27,261
2020-02-24 $3.03 $3.19 $3.01 $3.11 $3.11 21,662
2020-02-21 $3.22 $3.22 $3.11 $3.20 $3.20 18,892
2020-02-20 $3.09 $3.24 $3.01 $3.15 $3.15 19,424
2020-02-19 $3.10 $3.32 $3.06 $3.08 $3.08 24,634
2020-02-18 $3.08 $3.24 $3.01 $3.08 $3.08 16,657
2020-02-14 $3.17 $3.30 $3.08 $3.08 $3.08 22,162
2020-02-13 $3.39 $3.47 $3.02 $3.16 $3.16 48,513
2020-02-12 $3.00 $3.48 $3.00 $3.36 $3.36 70,257
2020-02-11 $2.95 $2.98 $2.85 $2.95 $2.95 17,297
2020-02-10 $2.84 $3.02 $2.80 $2.92 $2.92 33,715
2020-02-07 $2.97 $3.28 $2.86 $2.87 $2.87 27,719
2020-02-06 $3.11 $3.11 $2.91 $3.01 $3.01 45,908
2020-02-05 $3.25 $3.39 $2.91 $3.07 $3.07 124,399
2020-02-04 $3.10 $4.59 $3.10 $3.40 $3.40 744,156
2020-02-03 $3.03 $3.30 $2.80 $3.05 $3.05 24,527
2020-01-31 $3.10 $3.11 $2.90 $3.08 $3.08 8,346
2020-01-30 $3.43 $3.66 $3.10 $3.10 $3.10 38,719
2020-01-29 $3.50 $3.53 $3.40 $3.40 $3.40 19,682
2020-01-28 $3.54 $3.58 $3.40 $3.43 $3.43 19,711
2020-01-27 $3.61 $3.71 $3.40 $3.43 $3.43 42,636
2020-01-24 $3.65 $3.65 $3.42 $3.42 $3.42 25,270
2020-01-23 $3.46 $3.59 $3.46 $3.53 $3.53 24,732
2020-01-22 $3.74 $3.74 $3.39 $3.57 $3.57 27,453
2020-01-21 $4.00 $4.02 $3.75 $3.75 $3.75 32,296
2020-01-17 $4.42 $4.46 $3.96 $4.01 $4.01 59,234
2020-01-16 $3.95 $4.50 $3.95 $4.42 $4.42 93,272
2020-01-15 $3.88 $4.15 $3.80 $3.91 $3.91 26,855
2020-01-14 $4.10 $4.14 $3.85 $3.99 $3.99 35,782
2020-01-13 $3.94 $4.16 $3.84 $3.99 $3.99 60,109
2020-01-10 $4.15 $4.58 $4.04 $4.05 $4.05 11,898
2020-01-09 $4.00 $4.27 $3.92 $4.14 $4.14 33,013
2020-01-08 $4.14 $4.39 $3.98 $4.00 $4.00 45,118
2020-01-07 $4.82 $4.91 $4.20 $4.22 $4.22 35,576
2020-01-06 $4.66 $4.98 $4.66 $4.82 $4.82 13,871
2020-01-03 $4.50 $4.98 $4.50 $4.75 $4.75 41,296
2020-01-02 $5.01 $5.08 $4.50 $4.50 $4.50 49,348
2019-12-31 $5.00 $5.16 $4.80 $5.00 $5.00 47,975
2019-12-30 $5.70 $5.73 $5.01 $5.02 $5.02 94,251
2019-12-27 $6.09 $6.60 $5.45 $5.58 $5.58 97,676
2019-12-26 $6.42 $6.44 $5.36 $6.06 $6.06 266,907
2019-12-24 $4.92 $8.86 $4.68 $6.40 $6.40 1,273,752
2019-12-23 $4.07 $4.70 $3.87 $4.35 $4.35 36,567
2019-12-20 $3.64 $4.05 $3.64 $3.85 $3.85 26,725
2019-12-19 $3.45 $4.02 $3.45 $3.55 $3.55 75,082
2019-12-18 $3.20 $3.42 $3.20 $3.41 $3.41 35,727
2019-12-17 $3.16 $3.42 $3.12 $3.12 $3.12 18,808
2019-12-16 $3.25 $3.29 $3.10 $3.18 $3.18 34,873
2019-12-13 $3.08 $3.45 $3.06 $3.24 $3.24 93,441
2019-12-12 $2.96 $3.43 $2.89 $3.10 $3.10 70,065
2019-12-11 $2.87 $2.91 $2.81 $2.90 $2.90 31,400
2019-12-10 $2.76 $2.92 $2.72 $2.81 $2.81 33,665
2019-12-09 $2.81 $2.81 $2.61 $2.69 $2.69 11,389
2019-12-06 $2.85 $2.89 $2.75 $2.75 $2.75 23,599
2019-12-05 $2.79 $2.91 $2.76 $2.76 $2.76 28,549
2019-12-04 $2.86 $2.86 $2.73 $2.79 $2.79 8,928
2019-12-03 $2.70 $2.88 $2.70 $2.78 $2.78 12,740
2019-12-02 $2.65 $2.80 $2.65 $2.72 $2.72 16,660
2019-11-29 $2.82 $2.87 $2.71 $2.75 $2.75 16,588
2019-11-27 $3.02 $3.02 $2.70 $2.70 $2.70 56,140
2019-11-26 $3.00 $3.22 $2.85 $2.97 $2.97 27,888
2019-11-25 $3.02 $3.55 $2.98 $2.99 $2.99 9,675
2019-11-22 $2.99 $3.00 $2.85 $2.97 $2.97 31,458
2019-11-21 $3.01 $3.19 $2.82 $2.84 $2.84 33,284
2019-11-20 $3.09 $3.15 $3.01 $3.03 $3.03 17,243
2019-11-19 $3.12 $3.20 $3.08 $3.08 $3.08 30,326
2019-11-18 $3.30 $3.40 $3.06 $3.30 $3.30 70,001
2019-11-15 $3.38 $3.67 $3.10 $3.36 $3.36 110,930
2019-11-14 $3.40 $3.54 $3.23 $3.35 $3.35 7,814
2019-11-13 $3.51 $3.53 $3.00 $3.47 $3.47 34,829
2019-11-12 $3.71 $3.87 $3.50 $3.54 $3.54 106,145
2019-11-11 $3.93 $4.00 $3.71 $3.76 $3.76 53,603
2019-11-08 $4.05 $4.07 $3.95 $4.02 $4.02 47,410
2019-11-07 $4.06 $4.15 $4.00 $4.07 $4.07 19,257
2019-11-06 $4.15 $4.23 $4.00 $4.00 $4.00 34,035
2019-11-05 $4.17 $4.26 $4.06 $4.17 $4.17 28,518
2019-11-04 $4.55 $4.55 $4.01 $4.06 $4.06 21,326
2019-11-01 $4.65 $4.68 $4.31 $4.45 $4.45 27,105
2019-10-31 $4.65 $4.66 $4.22 $4.42 $4.42 15,437
2019-10-30 $4.37 $4.75 $4.37 $4.59 $4.59 20,247
2019-10-29 $4.84 $4.85 $4.36 $4.36 $4.36 17,139
2019-10-28 $4.80 $4.80 $4.51 $4.78 $4.78 3,769
2019-10-25 $4.77 $4.80 $4.20 $4.71 $4.71 15,233
2019-10-24 $4.85 $4.94 $4.81 $4.85 $4.85 38,496
2019-10-23 $4.85 $4.97 $4.85 $4.90 $4.90 7,657
2019-10-22 $4.91 $4.98 $4.87 $4.87 $4.87 9,859
2019-10-21 $4.91 $4.98 $4.90 $4.90 $4.90 8,926
2019-10-18 $4.93 $4.94 $4.85 $4.94 $4.94 1,539
2019-10-17 $5.00 $5.00 $4.85 $4.87 $4.87 17,525
2019-10-16 $5.05 $5.05 $4.90 $4.91 $4.91 18,089
2019-10-15 $5.10 $5.10 $4.91 $5.00 $5.00 6,025
2019-10-14 $5.00 $5.05 $4.99 $4.99 $4.99 5,901
2019-10-11 $4.91 $5.05 $4.91 $4.92 $4.92 63,659
2019-10-10 $5.10 $5.10 $4.88 $4.90 $4.90 31,640
2019-10-09 $5.06 $5.10 $4.96 $5.04 $5.04 8,068
2019-10-08 $5.00 $5.11 $4.95 $5.07 $5.07 5,189
2019-10-07 $4.94 $5.12 $4.94 $5.04 $5.04 9,514
2019-10-04 $5.05 $5.08 $5.04 $5.04 $5.04 3,159
2019-10-03 $5.00 $5.14 $4.99 $5.06 $5.06 9,805
2019-10-02 $4.96 $5.12 $4.96 $5.08 $5.08 11,253
2019-10-01 $5.06 $5.09 $5.06 $5.09 $5.09 3,042
2019-09-30 $5.04 $5.19 $5.03 $5.08 $5.08 11,793
2019-09-27 $5.09 $5.25 $5.05 $5.05 $5.05 9,889
2019-09-26 $5.17 $5.17 $4.96 $5.04 $5.04 10,565
2019-09-25 $4.90 $5.26 $4.90 $5.20 $5.20 11,349
2019-09-24 $5.13 $5.20 $4.88 $5.06 $5.06 25,093
2019-09-23 $5.12 $5.30 $4.92 $5.03 $5.03 37,671
2019-09-20 $5.19 $5.28 $4.81 $4.97 $4.97 68,196
2019-09-19 $5.35 $5.51 $5.12 $5.20 $5.20 98,532
2019-09-18 $5.22 $5.30 $5.20 $5.30 $5.30 18,308
2019-09-17 $5.10 $5.35 $5.10 $5.35 $5.35 22,298
2019-09-16 $5.25 $5.45 $5.13 $5.17 $5.17 45,067
2019-09-13 $5.26 $5.49 $5.17 $5.25 $5.25 57,676
2019-09-12 $5.14 $5.47 $5.10 $5.23 $5.23 18,365
2019-09-11 $5.17 $5.30 $4.99 $4.99 $4.99 36,579
2019-09-10 $5.05 $5.30 $5.05 $5.15 $5.15 38,554
2019-09-09 $5.23 $5.43 $5.00 $5.02 $5.02 26,749
2019-09-06 $5.25 $5.30 $5.14 $5.20 $5.20 18,291
2019-09-05 $5.19 $5.42 $5.12 $5.21 $5.21 10,445
2019-09-04 $5.25 $5.25 $4.95 $5.11 $5.11 10,960
2019-09-03 $5.30 $5.30 $5.11 $5.14 $5.14 26,174
2019-08-30 $5.30 $5.30 $5.07 $5.07 $5.07 4,585
2019-08-29 $5.19 $5.30 $5.05 $5.05 $5.05 17,244
2019-08-28 $5.25 $5.36 $5.10 $5.19 $5.19 10,330
2019-08-27 $5.00 $5.25 $4.86 $4.86 $4.86 24,404
2019-08-26 $4.92 $5.24 $4.77 $4.88 $4.88 9,173
2019-08-23 $5.26 $5.26 $4.90 $4.94 $4.94 53,301
2019-08-22 $5.07 $5.58 $5.07 $5.38 $5.38 11,360
2019-08-21 $5.45 $5.45 $5.05 $5.23 $5.23 21,672
2019-08-20 $5.34 $5.38 $5.33 $5.35 $5.35 5,867
2019-08-19 $5.35 $5.50 $5.34 $5.41 $5.41 29,758
2019-08-16 $5.40 $5.40 $5.33 $5.33 $5.33 1,392
2019-08-15 $5.45 $5.46 $5.20 $5.35 $5.35 2,362
2019-08-14 $5.27 $5.27 $5.02 $5.19 $5.19 14,650
2019-08-13 $5.20 $5.36 $5.20 $5.27 $5.27 8,821
2019-08-12 $5.23 $5.40 $5.03 $5.26 $5.26 13,888
2019-08-09 $5.36 $5.44 $5.36 $5.36 $5.36 19,700
2019-08-08 $5.43 $5.43 $5.36 $5.36 $5.36 825
2019-08-07 $5.38 $5.40 $5.07 $5.38 $5.38 7,139
2019-08-06 $5.38 $5.40 $5.38 $5.40 $5.40 653
2019-08-05 $5.27 $5.35 $5.01 $5.31 $5.31 7,659
2019-08-02 $5.44 $5.44 $5.17 $5.38 $5.38 10,416
2019-08-01 $5.45 $5.46 $5.38 $5.44 $5.44 5,099
2019-07-31 $5.45 $5.45 $5.35 $5.40 $5.40 7,336
2019-07-30 $5.45 $5.45 $5.31 $5.39 $5.39 21,502
2019-07-29 $5.45 $5.45 $5.37 $5.41 $5.41 12,649
2019-07-26 $5.20 $5.45 $5.20 $5.45 $5.45 14,850
2019-07-25 $5.42 $5.50 $5.13 $5.25 $5.25 4,455
2019-07-24 $5.55 $5.55 $5.50 $5.50 $5.50 1,075
2019-07-23 $5.36 $5.54 $5.36 $5.36 $5.36 5,018
2019-07-22 $5.38 $5.41 $5.30 $5.36 $5.36 26,082
2019-07-19 $5.47 $5.48 $5.38 $5.43 $5.43 6,380
2019-07-18 $5.30 $5.58 $5.01 $5.48 $5.48 20,295
2019-07-17 $5.46 $5.46 $5.18 $5.21 $5.21 1,085
2019-07-16 $5.35 $5.55 $5.10 $5.39 $5.39 34,156
2019-07-15 $6.03 $6.03 $5.40 $5.53 $5.53 16,303
2019-07-12 $5.49 $5.55 $5.44 $5.50 $5.50 6,518
2019-07-11 $5.50 $5.70 $5.29 $5.35 $5.35 13,742
2019-07-10 $5.80 $5.80 $5.00 $5.48 $5.48 20,647
2019-07-09 $5.90 $5.93 $5.66 $5.69 $5.69 37,790
2019-07-08 $5.70 $5.82 $5.50 $5.78 $5.78 12,497
2019-07-05 $5.59 $5.96 $5.59 $5.96 $5.96 12,783
2019-07-03 $5.70 $5.80 $5.58 $5.65 $5.65 2,134
2019-07-02 $5.73 $5.86 $5.65 $5.70 $5.70 18,961
2019-07-01 $5.76 $5.80 $5.63 $5.80 $5.80 10,116
2019-06-28 $5.77 $5.77 $5.57 $5.65 $5.65 3,481
2019-06-27 $5.83 $5.84 $5.44 $5.69 $5.69 8,259
2019-06-26 $5.70 $6.13 $5.50 $5.70 $5.70 61,283
2019-06-25 $6.10 $6.20 $5.45 $5.56 $5.56 26,170
2019-06-24 $6.22 $6.61 $5.87 $5.87 $5.87 4,778
2019-06-21 $6.15 $6.55 $6.13 $6.36 $6.36 25,126
2019-06-20 $6.45 $6.65 $5.89 $6.13 $6.13 33,027
2019-06-19 $6.22 $6.46 $6.07 $6.44 $6.44 2,023
2019-06-18 $6.17 $6.46 $6.02 $6.34 $6.34 6,425
2019-06-17 $5.86 $6.30 $5.75 $6.30 $6.30 16,482
2019-06-14 $5.84 $6.15 $5.57 $5.57 $5.57 10,029
2019-06-13 $6.12 $6.14 $6.01 $6.01 $6.01 2,653
2019-06-12 $5.90 $6.23 $5.90 $6.12 $6.12 5,252
2019-06-11 $6.18 $6.73 $5.91 $5.91 $5.91 4,342
2019-06-10 $5.96 $6.41 $5.77 $6.01 $6.01 16,805
2019-06-07 $6.32 $6.32 $5.58 $6.05 $6.05 15,637
2019-06-06 $6.00 $6.20 $5.97 $5.99 $5.99 20,103
2019-06-05 $6.04 $6.20 $5.90 $5.90 $5.90 9,277
2019-06-04 $5.84 $6.05 $5.84 $6.00 $6.00 24,946
2019-06-03 $5.89 $6.15 $5.80 $5.96 $5.96 7,223
2019-05-31 $6.00 $6.40 $5.82 $6.17 $6.17 22,039
2019-05-30 $6.02 $6.40 $6.02 $6.14 $6.14 27,840
2019-05-29 $6.22 $6.37 $6.07 $6.33 $6.33 13,821
2019-05-28 $6.44 $6.80 $6.29 $6.34 $6.34 23,305
2019-05-24 $6.04 $6.65 $6.04 $6.20 $6.20 2,631
2019-05-23 $6.59 $6.68 $6.00 $6.00 $6.00 70,446
2019-05-22 $6.85 $7.00 $6.54 $6.81 $6.81 7,788
2019-05-21 $6.92 $7.22 $6.63 $6.68 $6.68 8,113
2019-05-20 $6.82 $7.26 $6.64 $6.91 $6.91 8,054
2019-05-17 $7.37 $7.37 $6.81 $7.29 $7.29 19,358
2019-05-16 $6.83 $7.75 $6.56 $7.25 $7.25 17,774
2019-05-15 $6.46 $7.23 $6.46 $7.23 $7.23 29,042
2019-05-14 $6.16 $7.08 $6.16 $6.80 $6.80 10,884
2019-05-13 $7.00 $7.22 $6.24 $7.22 $7.22 19,499
2019-05-10 $6.89 $7.10 $6.89 $6.98 $6.98 2,716
2019-05-09 $6.94 $7.05 $6.52 $7.05 $7.05 4,829
2019-05-08 $7.43 $7.43 $7.01 $7.04 $7.04 21,054
2019-05-07 $7.49 $7.50 $7.18 $7.19 $7.19 6,775
2019-05-06 $7.70 $7.70 $7.42 $7.48 $7.48 6,823
2019-05-03 $7.60 $8.39 $7.60 $8.00 $8.00 27,395
2019-05-02 $7.81 $8.20 $7.42 $7.51 $7.51 8,532
2019-05-01 $8.55 $8.77 $7.91 $8.19 $8.19 36,107
2019-04-30 $9.17 $9.25 $8.70 $9.04 $9.04 35,475
2019-04-29 $9.20 $9.35 $9.10 $9.23 $9.23 5,902
2019-04-26 $9.60 $9.61 $9.20 $9.20 $9.20 26,330
2019-04-25 $9.46 $9.66 $9.46 $9.62 $9.62 20,725
2019-04-24 $9.65 $9.65 $9.65 $9.65 $9.65 250
2019-04-23 $9.56 $9.79 $9.24 $9.78 $9.78 5,992
2019-04-22 $9.75 $9.76 $9.72 $9.72 $9.72 2,738
2019-04-18 $9.48 $9.75 $9.33 $9.73 $9.73 11,226
2019-04-17 $9.60 $9.76 $9.19 $9.75 $9.75 10,718
2019-04-16 $9.52 $9.68 $9.52 $9.68 $9.68 2,690
2019-04-15 $9.75 $9.78 $9.52 $9.53 $9.53 11,127
2019-04-12 $9.55 $9.86 $9.49 $9.62 $9.62 11,091
2019-04-11 $9.88 $9.88 $9.22 $9.88 $9.88 6,194
2019-04-10 $9.69 $9.84 $9.55 $9.78 $9.78 44,304
2019-04-09 $9.70 $9.87 $9.38 $9.77 $9.77 20,341
2019-04-08 $9.99 $9.99 $9.30 $9.70 $9.70 13,750
2019-04-05 $9.79 $10.09 $9.59 $9.59 $9.59 10,687
2019-04-04 $9.56 $10.02 $9.53 $9.65 $9.65 11,977
2019-04-03 $9.88 $10.37 $9.84 $9.84 $9.84 14,518
2019-04-02 $10.30 $10.47 $9.55 $9.83 $9.83 17,870
2019-04-01 $10.45 $10.75 $9.84 $10.07 $10.07 12,662
2019-03-29 $9.95 $10.50 $9.88 $10.29 $10.29 17,116
2019-03-28 $9.78 $10.11 $9.58 $9.98 $9.98 13,713
2019-03-27 $9.82 $10.59 $9.75 $10.22 $10.22 13,510
2019-03-26 $10.05 $10.70 $9.97 $10.57 $10.57 9,371
2019-03-25 $9.96 $10.52 $9.55 $10.00 $10.00 25,184
2019-03-22 $10.00 $10.78 $9.99 $10.14 $10.14 11,764
2019-03-21 $9.91 $10.60 $9.86 $10.60 $10.60 16,255
2019-03-20 $10.19 $10.94 $10.02 $10.18 $10.18 23,740
2019-03-19 $11.10 $11.10 $9.99 $10.40 $10.40 35,980
2019-03-18 $9.88 $10.74 $9.88 $10.29 $10.29 48,742
2019-03-15 $9.83 $10.08 $9.74 $10.05 $10.05 12,192
2019-03-14 $9.69 $10.02 $9.67 $9.97 $9.97 32,235
2019-03-13 $9.78 $10.18 $9.78 $10.04 $10.04 12,123
2019-03-12 $10.29 $10.47 $9.70 $10.03 $10.03 19,104
2019-03-11 $10.09 $11.98 $10.00 $10.01 $10.01 48,666
2019-03-08 $9.45 $10.20 $9.24 $10.15 $10.15 14,760
2019-03-07 $9.94 $9.98 $9.21 $9.97 $9.97 10,859
2019-03-06 $10.00 $10.20 $9.37 $9.94 $9.94 64,760
2019-03-05 $9.42 $10.14 $9.11 $9.20 $9.20 18,481
2019-03-04 $10.59 $10.59 $9.53 $9.54 $9.54 16,583
2019-03-01 $9.74 $10.50 $9.16 $10.27 $10.27 23,435
2019-02-28 $9.74 $10.09 $9.50 $10.01 $10.01 34,910
2019-02-27 $11.30 $11.39 $9.13 $9.74 $9.74 156,513
2019-02-26 $12.18 $13.29 $11.59 $11.99 $11.99 49,899
2019-02-25 $13.00 $13.00 $12.35 $12.55 $12.55 52,343
2019-02-22 $13.19 $13.34 $12.33 $12.88 $12.88 35,307
2019-02-21 $12.84 $13.44 $12.68 $13.37 $13.37 33,553
2019-02-20 $12.89 $13.25 $11.47 $12.97 $12.97 57,601
2019-02-19 $11.62 $13.31 $11.62 $12.61 $12.61 30,566
2019-02-15 $12.50 $13.23 $11.82 $12.09 $12.09 75,681
2019-02-14 $13.50 $13.80 $11.81 $12.49 $12.49 221,113
2019-02-13 $15.18 $16.89 $14.00 $14.07 $14.07 293,800
2019-02-12 $16.86 $17.99 $13.51 $15.99 $15.99 744,968
2019-02-11 $11.80 $15.84 $11.37 $15.73 $15.73 420,451
2019-02-08 $9.70 $11.44 $9.50 $11.15 $11.15 160,347
2019-02-07 $8.50 $9.89 $8.44 $9.69 $9.69 91,815
2019-02-06 $7.50 $8.80 $7.50 $8.37 $8.37 130,439
2019-02-05 $7.36 $7.62 $6.84 $7.48 $7.48 31,973
2019-02-04 $7.43 $7.66 $7.41 $7.42 $7.42 10,900
2019-02-01 $7.12 $7.66 $6.80 $7.25 $7.25 75,437
2019-01-31 $6.52 $7.20 $6.28 $7.11 $7.11 95,244
2019-01-30 $6.45 $6.50 $5.90 $6.49 $6.49 55,030
2019-01-29 $6.00 $6.42 $5.87 $6.28 $6.28 67,005
2019-01-28 $6.00 $6.00 $5.73 $5.83 $5.83 3,723
2019-01-25 $5.80 $6.29 $5.54 $5.82 $5.82 56,980
2019-01-24 $5.74 $6.07 $5.70 $5.77 $5.77 13,572
2019-01-23 $5.87 $6.12 $5.35 $5.95 $5.95 20,470
2019-01-22 $6.05 $6.05 $5.67 $5.87 $5.87 15,464
2019-01-18 $6.00 $6.26 $5.95 $6.05 $6.05 35,314
2019-01-17 $6.05 $6.43 $5.55 $5.93 $5.93 83,442
2019-01-16 $5.50 $7.15 $5.48 $6.17 $6.17 571,261
2019-01-15 $4.91 $5.59 $4.57 $5.37 $5.37 119,801
2019-01-14 $5.01 $5.18 $4.91 $4.97 $4.97 61,867
2019-01-11 $4.81 $5.93 $4.77 $5.20 $5.20 288,975
2019-01-10 $4.80 $5.28 $4.45 $5.02 $5.02 119,421
2019-01-09 $6.20 $7.18 $4.65 $5.35 $5.35 860,582
2019-01-08 $3.30 $8.33 $3.05 $6.35 $6.35 893,250
2019-01-07 $2.56 $3.33 $2.28 $3.11 $3.11 114,687
2019-01-04 $2.45 $2.85 $2.20 $2.51 $2.51 72,087
2019-01-03 $2.19 $2.31 $2.18 $2.23 $2.23 25,694
2019-01-02 $2.39 $2.39 $2.26 $2.26 $2.26 33,232
2018-12-31 $2.60 $2.60 $2.15 $2.42 $2.42 229,016
2018-12-28 $3.40 $3.40 $2.12 $2.25 $2.25 419,024
2018-12-27 $3.69 $3.76 $3.30 $3.32 $3.32 17,166
2018-12-26 $3.76 $3.76 $3.42 $3.48 $3.48 30,300
2018-12-24 $4.27 $4.27 $3.56 $3.56 $3.56 9,024
2018-12-21 $5.08 $5.08 $4.00 $4.00 $4.00 5,968
2018-12-20 $4.66 $4.74 $4.48 $4.62 $4.62 16,627
2018-12-19 $4.56 $5.34 $4.56 $4.62 $4.62 2,908
2018-12-18 $5.37 $5.37 $4.30 $4.85 $4.85 13,377
2018-12-17 $5.20 $5.35 $5.16 $5.35 $5.35 862
2018-12-14 $5.42 $5.48 $4.94 $5.33 $5.33 12,856
2018-12-13 $5.36 $5.65 $5.35 $5.35 $5.35 1,119
2018-12-12 $5.72 $5.72 $5.35 $5.36 $5.36 14,963
2018-12-11 $5.84 $5.86 $5.66 $5.72 $5.72 5,443
2018-12-10 $5.96 $6.00 $5.60 $5.75 $5.75 3,767
2018-12-07 $6.19 $6.19 $5.72 $5.99 $5.99 3,978
2018-12-06 $5.72 $6.40 $5.69 $6.21 $6.21 43,425
2018-12-04 $5.61 $5.90 $5.61 $5.90 $5.90 2,657
2018-12-03 $6.04 $6.84 $5.60 $5.75 $5.75 5,067
2018-11-30 $5.86 $5.92 $5.52 $5.52 $5.52 6,229
2018-11-29 $5.78 $5.90 $5.64 $5.90 $5.90 2,869
2018-11-28 $5.75 $6.00 $5.75 $5.93 $5.93 20,517
2018-11-27 $5.80 $6.00 $5.54 $5.99 $5.99 49,692
2018-11-26 $5.80 $5.80 $5.80 $5.80 $5.80 1,327
2018-11-23 $5.92 $5.92 $5.75 $5.92 $5.92 858
2018-11-21 $5.73 $5.92 $5.64 $5.86 $5.86 26,324
2018-11-20 $5.74 $5.94 $5.39 $5.80 $5.80 8,135
2018-11-19 $5.90 $5.98 $5.75 $5.89 $5.89 12,877
2018-11-16 $5.86 $5.93 $5.18 $5.69 $5.69 30,076
2018-11-15 $5.74 $5.99 $5.74 $5.90 $5.90 3,818
2018-11-14 $5.69 $6.00 $5.69 $5.81 $5.81 13,131
2018-11-13 $5.84 $5.97 $5.60 $5.76 $5.76 6,183
2018-11-12 $5.69 $6.00 $5.69 $5.96 $5.96 5,328
2018-11-09 $5.80 $5.85 $5.69 $5.70 $5.70 25,219
2018-11-08 $5.90 $6.23 $5.81 $5.87 $5.87 10,691
2018-11-07 $6.64 $6.64 $5.76 $5.91 $5.91 46,116
2018-11-06 $6.70 $6.89 $6.56 $6.56 $6.56 41,814
2018-11-05 $6.60 $6.79 $6.42 $6.78 $6.78 13,401
2018-11-02 $6.71 $6.98 $6.41 $6.41 $6.41 22,008
2018-11-01 $6.94 $7.20 $6.68 $6.73 $6.73 23,753
2018-10-31 $6.95 $7.04 $6.70 $6.86 $6.86 33,244
2018-10-30 $6.59 $6.91 $6.59 $6.85 $6.85 6,766
2018-10-29 $6.47 $6.98 $6.11 $6.63 $6.63 60,789
2018-10-26 $6.05 $7.24 $6.05 $6.36 $6.36 36,149
2018-10-25 $6.76 $7.35 $5.41 $6.16 $6.16 17,454
2018-10-24 $7.93 $8.00 $6.70 $6.75 $6.75 21,081
2018-10-23 $7.92 $7.92 $7.29 $7.89 $7.89 14,864
2018-10-22 $8.06 $8.49 $8.00 $8.04 $8.04 14,958
2018-10-19 $8.21 $8.41 $8.06 $8.06 $8.06 24,651
2018-10-18 $8.47 $8.71 $8.11 $8.45 $8.45 14,833
2018-10-17 $8.59 $8.87 $8.50 $8.50 $8.50 31,125
2018-10-16 $8.41 $9.09 $8.41 $8.66 $8.66 25,711
2018-10-15 $8.63 $9.06 $8.31 $8.51 $8.51 14,051
2018-10-12 $8.63 $9.20 $8.58 $8.78 $8.78 55,605
2018-10-11 $8.49 $8.94 $8.37 $8.44 $8.44 49,736
2018-10-10 $9.00 $9.07 $8.27 $8.49 $8.49 70,377
2018-10-09 $8.65 $9.30 $8.50 $8.80 $8.80 114,508
2018-10-08 $9.30 $9.30 $8.40 $8.74 $8.74 120,816
2018-10-05 $9.53 $11.00 $9.06 $9.25 $9.25 99,333
2018-10-04 $9.50 $10.30 $9.00 $9.47 $9.47 136,506
2018-10-03 $9.40 $9.90 $8.71 $9.50 $9.50 58,689
2018-10-02 $9.96 $9.96 $8.70 $9.40 $9.40 158,064
2018-10-01 $10.79 $10.85 $8.95 $9.96 $9.96 240,169
2018-09-28 $12.20 $12.31 $10.50 $10.85 $10.85 148,215
2018-09-27 $12.64 $13.00 $12.30 $12.31 $12.31 75,556
2018-09-26 $12.51 $13.47 $11.80 $12.65 $12.65 168,432
2018-09-25 $13.03 $13.50 $12.30 $12.94 $12.94 92,776
2018-09-24 $13.00 $13.43 $12.97 $13.13 $13.13 54,265
2018-09-21 $13.63 $13.79 $13.10 $13.23 $13.23 30,635
2018-09-20 $14.32 $14.40 $13.15 $13.18 $13.18 18,764
2018-09-19 $13.15 $13.84 $13.03 $13.70 $13.70 46,441
2018-09-18 $13.60 $13.94 $13.20 $13.20 $13.20 38,805
2018-09-17 $13.82 $14.40 $13.28 $13.69 $13.69 43,712
2018-09-14 $13.45 $13.73 $13.00 $13.45 $13.45 28,290
2018-09-13 $13.68 $13.68 $12.76 $13.36 $13.36 42,780
2018-09-12 $13.81 $13.81 $12.88 $13.60 $13.60 56,434
2018-09-11 $14.02 $14.23 $13.35 $13.40 $13.40 80,609
2018-09-10 $14.10 $14.63 $13.85 $14.02 $14.02 66,369
2018-09-07 $14.03 $14.62 $13.85 $14.01 $14.01 96,722
2018-09-06 $14.32 $14.76 $13.80 $14.20 $14.20 97,225
2018-09-05 $14.48 $15.04 $13.82 $14.55 $14.55 117,796
2018-09-04 $13.72 $14.48 $12.51 $14.37 $14.37 275,055
2018-08-31 $13.93 $15.47 $13.60 $13.84 $13.84 431,099
2018-08-30 $14.21 $14.21 $13.77 $14.04 $14.04 39,972
2018-08-29 $14.10 $14.21 $13.77 $14.00 $14.00 57,697
2018-08-28 $13.91 $14.10 $13.75 $13.91 $13.91 57,326
2018-08-27 $13.75 $14.27 $13.75 $14.06 $14.06 27,896
2018-08-24 $13.94 $14.19 $13.57 $13.82 $13.82 90,542
2018-08-23 $13.86 $14.30 $13.50 $13.84 $13.84 193,017
2018-08-22 $13.40 $14.19 $13.03 $13.93 $13.93 146,050
2018-08-21 $13.81 $14.38 $13.00 $13.44 $13.44 137,420
2018-08-20 $12.80 $13.99 $12.36 $13.65 $13.65 112,595
2018-08-17 $13.17 $13.63 $12.50 $12.81 $12.81 126,817
2018-08-16 $13.51 $13.68 $12.88 $13.41 $13.41 62,794
2018-08-15 $13.50 $14.12 $12.60 $13.20 $13.20 167,680
2018-08-14 $14.11 $14.65 $13.85 $13.92 $13.92 112,500
2018-08-13 $14.01 $14.63 $13.08 $14.21 $14.21 47,506
2018-08-10 $14.05 $14.69 $13.87 $14.17 $14.17 26,411
2018-08-09 $14.00 $14.28 $13.75 $14.05 $14.05 50,133
2018-08-08 $14.07 $14.68 $13.03 $14.09 $14.09 92,617
2018-08-07 $12.51 $14.43 $12.50 $14.20 $14.20 211,221
2018-08-06 $12.28 $13.12 $12.26 $12.76 $12.76 108,080
2018-08-03 $14.17 $14.31 $12.20 $12.39 $12.39 189,804
2018-08-02 $15.04 $15.14 $13.80 $14.08 $14.08 190,106
2018-08-01 $15.43 $15.60 $15.01 $15.04 $15.04 83,306
2018-07-31 $15.11 $15.64 $15.00 $15.43 $15.43 120,000
2018-07-30 $15.16 $15.73 $14.97 $15.20 $15.20 94,678
2018-07-27 $15.03 $15.80 $14.56 $14.95 $14.95 153,616
2018-07-26 $14.79 $15.42 $14.10 $15.04 $15.04 217,825
2018-07-25 $13.99 $15.98 $13.88 $14.92 $14.92 415,077
2018-07-24 $14.75 $14.75 $13.85 $14.24 $14.24 115,981
2018-07-23 $14.27 $14.70 $13.22 $14.50 $14.50 225,212
2018-07-20 $14.57 $15.17 $14.19 $14.32 $14.32 146,893
2018-07-19 $14.15 $15.35 $14.15 $14.63 $14.63 255,897
2018-07-18 $14.40 $15.42 $13.88 $14.21 $14.21 653,025
2018-07-17 $13.80 $14.80 $13.64 $14.49 $14.49 294,145
2018-07-16 $13.94 $14.91 $13.60 $13.75 $13.75 425,972
2018-07-13 $12.20 $15.00 $11.81 $14.29 $14.29 891,898
2018-07-12 $12.51 $12.98 $12.06 $12.22 $12.22 111,115
2018-07-11 $13.13 $13.49 $12.51 $12.51 $12.51 173,944
2018-07-10 $11.35 $13.59 $11.05 $13.25 $13.25 454,358
2018-07-09 $11.00 $11.45 $10.13 $11.05 $11.05 272,256
2018-07-06 $11.00 $11.22 $10.68 $10.86 $10.86 111,757
2018-07-05 $12.69 $13.10 $11.00 $11.02 $11.02 359,756
2018-07-03 $13.22 $13.24 $12.53 $12.68 $12.68 122,210
2018-07-02 $12.83 $13.50 $12.31 $13.02 $13.02 171,468
2018-06-29 $13.36 $13.86 $12.22 $12.95 $12.95 212,663
2018-06-28 $13.05 $13.90 $13.05 $13.43 $13.43 199,384
2018-06-27 $14.50 $14.85 $13.02 $13.15 $13.15 685,968
2018-06-26 $11.60 $14.50 $11.53 $13.52 $13.52 660,186
2018-06-25 $13.33 $13.58 $11.18 $11.67 $11.67 536,036
2018-06-22 $13.45 $13.89 $13.00 $13.32 $13.32 329,498
2018-06-21 $15.32 $15.70 $12.65 $13.11 $13.11 1,296,844
2018-06-20 $14.79 $17.35 $12.50 $16.80 $16.80 3,173,695
2018-06-19 $10.68 $12.20 $10.28 $10.76 $10.76 1,424,744
2018-06-18 $8.69 $11.74 $7.66 $10.80 $10.80 2,577,700
2018-06-15 $9.65 $12.05 $7.69 $8.90 $8.90 14,300,976
2018-06-14 $5.20 $6.50 $5.10 $6.10 $6.10 1,326,368
2018-06-13 $5.09 $5.19 $4.99 $5.09 $5.09 32,392
2018-06-12 $5.05 $5.10 $4.95 $5.04 $5.04 43,486
2018-06-11 $5.24 $5.29 $4.95 $5.15 $5.15 47,688
2018-06-08 $4.89 $5.40 $4.82 $5.20 $5.20 240,443
2018-06-07 $4.87 $5.10 $4.83 $4.92 $4.92 40,169
2018-06-06 $5.18 $5.18 $4.87 $5.10 $5.10 50,834
2018-06-05 $5.05 $5.30 $4.70 $4.95 $4.95 51,220
2018-06-04 $5.25 $5.31 $5.04 $5.10 $5.10 71,791
2018-06-01 $5.14 $5.35 $5.05 $5.25 $5.25 122,180
2018-05-31 $5.32 $5.32 $5.00 $5.14 $5.14 60,872
2018-05-30 $4.94 $5.15 $4.76 $5.00 $5.00 135,103
2018-05-29 $5.69 $5.69 $5.03 $5.04 $5.04 108,839
2018-05-25 $5.67 $5.70 $5.25 $5.40 $5.40 94,037
2018-05-24 $5.76 $6.34 $5.50 $5.51 $5.51 1,035,215

CLPS Inc (CLPS) News Headlines

Recent CLPS Inc (CLPS) News
Time Published Title News Site