Celsion Corp (CLSN) Exchange: NASDAQ

  1. Overview
  2. Celsion Corp (CLSN)

Data as of May 2, 2025

$2.15 ($0.05) 2.22%

Celsion Corp - Daily Information
Click for more stock information on Celsion Corp.
Daily Information Data
Date May 2, 2025
Open $2.10
Previous Close $2.15
High $2.15
Low $2.06
Adjusted Open $2.10
Previous Adjusted Close $2.15
Adjusted High $2.15
Adjusted Low $2.06

About Celsion Corp (CLSN)

Celsion is a fully integrated, clinical-stage biotechnology company focused on advancing a portfolio of innovative cancer treatments, including immunotherapies and DNA-based therapies, and a platform for the development of nucleic acid vaccines currently focused on SARS-CoV-2. The company’s product pipeline includes GEN-1, a DNA-based immunotherapy for the localized treatment of ovarian cancer. Celsion also has two feasibility-stage platform technologies for the development of novel nucleic acid-based immunotherapies and other anticancer DNA or RNA therapies. Both are novel synthetic, non-viral vectors with demonstrated capability in nucleic acid cellular transfection.

Invest in Celsion Corp (CLSN)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Celsion Corp (CLSN)

Date Open High Low Close Adj.Close Volume
2022-09-08 $2.10 $2.15 $2.06 $2.15 $2.15 22,274
2022-09-07 $1.93 $2.17 $1.93 $2.10 $2.10 93,066
2022-09-06 $2.05 $2.05 $1.91 $1.95 $1.95 30,872
2022-09-02 $2.03 $2.09 $2.03 $2.05 $2.05 11,826
2022-09-01 $2.09 $2.20 $1.98 $2.09 $2.09 93,553
2022-08-31 $2.31 $2.33 $2.13 $2.13 $2.13 34,892
2022-08-30 $2.29 $2.31 $2.20 $2.24 $2.24 29,626
2022-08-29 $2.25 $2.32 $2.22 $2.25 $2.25 26,865
2022-08-26 $2.49 $2.56 $2.26 $2.27 $2.27 69,275
2022-08-25 $2.45 $2.45 $2.39 $2.43 $2.43 29,336
2022-08-24 $2.40 $2.45 $2.32 $2.42 $2.42 57,105
2022-08-23 $2.35 $2.39 $2.30 $2.37 $2.37 33,833
2022-08-22 $2.26 $2.36 $2.26 $2.32 $2.32 68,246
2022-08-19 $2.40 $2.40 $2.28 $2.28 $2.28 61,747
2022-08-18 $2.45 $2.47 $2.37 $2.42 $2.42 24,318
2022-08-17 $2.55 $2.55 $2.41 $2.46 $2.46 56,851
2022-08-16 $2.58 $2.60 $2.42 $2.50 $2.50 72,649
2022-08-15 $2.62 $2.64 $2.52 $2.54 $2.54 42,648
2022-08-12 $2.61 $2.64 $2.54 $2.58 $2.58 60,161
2022-08-11 $2.63 $2.64 $2.50 $2.63 $2.63 112,257
2022-08-10 $2.57 $2.58 $2.47 $2.50 $2.50 34,783
2022-08-09 $2.67 $2.67 $2.48 $2.50 $2.50 59,458
2022-08-08 $2.55 $2.65 $2.50 $2.57 $2.57 110,478
2022-08-05 $2.48 $2.69 $2.37 $2.54 $2.54 202,623
2022-08-04 $2.27 $2.67 $2.26 $2.54 $2.54 477,744
2022-08-03 $2.21 $2.35 $2.21 $2.25 $2.25 60,476
2022-08-02 $2.09 $2.26 $2.08 $2.18 $2.18 59,687
2022-08-01 $2.13 $2.20 $2.10 $2.15 $2.15 11,288
2022-07-29 $2.14 $2.22 $2.14 $2.18 $2.18 19,932
2022-07-28 $2.19 $2.24 $2.10 $2.16 $2.16 65,966
2022-07-27 $2.25 $2.30 $2.09 $2.17 $2.17 87,680
2022-07-26 $2.10 $2.31 $2.06 $2.27 $2.27 85,287
2022-07-25 $2.08 $2.12 $2.05 $2.07 $2.07 38,195
2022-07-22 $2.27 $2.28 $2.08 $2.08 $2.08 58,404
2022-07-21 $2.28 $2.29 $2.20 $2.22 $2.22 23,296
2022-07-20 $2.12 $2.29 $2.12 $2.19 $2.19 114,320
2022-07-19 $2.05 $2.13 $1.98 $2.09 $2.09 61,776
2022-07-18 $1.99 $2.19 $1.95 $1.95 $1.95 77,421
2022-07-15 $2.03 $2.03 $1.95 $2.00 $2.00 51,575
2022-07-14 $2.06 $2.09 $2.01 $2.03 $2.03 17,454
2022-07-13 $2.03 $2.15 $2.03 $2.07 $2.07 66,714
2022-07-12 $2.10 $2.16 $2.01 $2.13 $2.13 97,145
2022-07-11 $2.11 $2.22 $2.06 $2.11 $2.11 49,373
2022-07-08 $2.23 $2.30 $2.14 $2.14 $2.14 61,708
2022-07-07 $2.16 $2.25 $2.12 $2.21 $2.21 55,935
2022-07-06 $1.99 $2.19 $1.99 $2.12 $2.12 82,108
2022-07-05 $1.88 $2.09 $1.82 $2.05 $2.05 99,349
2022-07-01 $1.84 $1.94 $1.84 $1.93 $1.93 42,438
2022-06-30 $1.85 $1.88 $1.81 $1.84 $1.84 20,841
2022-06-29 $1.84 $1.89 $1.84 $1.88 $1.88 19,252
2022-06-28 $1.92 $1.98 $1.84 $1.85 $1.85 45,801
2022-06-27 $1.91 $1.96 $1.86 $1.92 $1.92 53,113
2022-06-24 $2.05 $2.08 $1.90 $1.90 $1.90 106,272
2022-06-23 $1.99 $2.04 $1.93 $1.99 $1.99 42,869
2022-06-22 $1.92 $2.02 $1.82 $1.92 $1.92 96,395
2022-06-21 $1.88 $2.00 $1.86 $1.92 $1.92 140,086
2022-06-17 $1.82 $1.90 $1.80 $1.81 $1.81 80,024
2022-06-16 $1.92 $1.93 $1.81 $1.83 $1.83 27,130
2022-06-15 $1.97 $1.99 $1.86 $1.95 $1.95 14,998
2022-06-14 $1.88 $2.01 $1.87 $1.98 $1.98 21,908
2022-06-13 $2.15 $2.15 $1.92 $1.93 $1.93 114,623
2022-06-10 $2.37 $2.37 $2.16 $2.18 $2.18 54,483
2022-06-09 $2.31 $2.41 $2.26 $2.37 $2.37 65,002
2022-06-08 $2.19 $2.31 $2.19 $2.30 $2.30 43,083
2022-06-07 $2.15 $2.24 $2.10 $2.19 $2.19 55,196
2022-06-06 $2.34 $2.34 $2.14 $2.16 $2.16 64,014
2022-06-03 $2.46 $2.46 $2.30 $2.36 $2.36 84,512
2022-06-02 $2.34 $2.48 $2.30 $2.44 $2.44 43,120
2022-06-01 $2.45 $2.50 $2.34 $2.39 $2.39 23,388
2022-05-31 $2.41 $2.48 $2.40 $2.44 $2.44 27,389
2022-05-27 $2.31 $2.46 $2.31 $2.42 $2.42 42,668
2022-05-26 $2.35 $2.41 $2.28 $2.36 $2.36 64,855
2022-05-25 $2.27 $2.45 $2.26 $2.37 $2.37 45,154
2022-05-24 $2.35 $2.37 $2.23 $2.35 $2.35 26,985
2022-05-23 $2.36 $2.45 $2.32 $2.36 $2.36 27,723
2022-05-20 $2.33 $2.47 $2.32 $2.36 $2.36 22,479
2022-05-19 $2.52 $2.54 $2.33 $2.34 $2.34 85,513
2022-05-18 $2.60 $2.60 $2.30 $2.47 $2.47 43,454
2022-05-17 $2.55 $2.68 $2.51 $2.60 $2.60 61,549
2022-05-16 $2.42 $2.65 $2.42 $2.56 $2.56 32,068
2022-05-13 $2.55 $2.65 $2.51 $2.55 $2.55 30,167
2022-05-12 $2.41 $2.61 $2.35 $2.43 $2.43 52,515
2022-05-11 $2.80 $2.89 $2.35 $2.38 $2.38 92,446
2022-05-10 $2.89 $2.99 $2.80 $2.91 $2.91 24,020
2022-05-09 $3.15 $3.16 $2.78 $2.87 $2.87 53,939
2022-05-06 $3.26 $3.26 $3.10 $3.14 $3.14 37,704
2022-05-05 $3.21 $3.36 $3.16 $3.23 $3.23 30,887
2022-05-04 $3.12 $3.28 $3.01 $3.28 $3.28 78,332
2022-05-03 $3.04 $3.22 $3.04 $3.15 $3.15 32,271
2022-05-02 $2.91 $3.09 $2.81 $3.07 $3.07 39,324
2022-04-29 $2.91 $3.03 $2.88 $2.90 $2.90 38,652
2022-04-28 $3.09 $3.09 $2.81 $2.94 $2.94 84,129
2022-04-27 $3.02 $3.10 $2.97 $3.05 $3.05 46,734
2022-04-26 $3.10 $3.17 $3.02 $3.02 $3.02 45,546
2022-04-25 $3.05 $3.21 $3.04 $3.12 $3.12 70,274
2022-04-22 $3.22 $3.31 $3.00 $3.11 $3.11 122,102
2022-04-21 $3.41 $3.64 $3.17 $3.24 $3.24 429,040
2022-04-20 $3.36 $3.45 $3.24 $3.39 $3.39 104,464
2022-04-19 $3.26 $3.41 $3.10 $3.36 $3.36 123,625
2022-04-18 $3.60 $3.61 $3.32 $3.33 $3.33 177,825
2022-04-14 $3.52 $3.63 $3.26 $3.50 $3.50 426,449
2022-04-13 $3.57 $4.06 $3.57 $3.64 $3.64 1,004,604
2022-04-12 $3.50 $3.66 $3.40 $3.48 $3.48 160,133
2022-04-11 $3.83 $3.97 $3.43 $3.54 $3.54 370,189
2022-04-08 $4.41 $4.50 $3.90 $3.92 $3.92 407,909
2022-04-07 $5.30 $5.34 $4.36 $4.42 $4.42 601,972
2022-04-06 $4.96 $5.54 $4.71 $5.18 $5.18 1,978,565
2022-04-05 $4.86 $7.68 $4.86 $6.22 $6.22 11,873,055
2022-04-04 $4.81 $5.07 $4.81 $4.92 $4.92 30,720
2022-04-01 $4.94 $4.97 $4.81 $4.82 $4.82 34,635
2022-03-31 $5.52 $5.52 $5.01 $5.06 $5.06 30,562
2022-03-30 $5.19 $5.45 $5.19 $5.30 $5.30 27,609
2022-03-29 $5.29 $5.40 $5.17 $5.20 $5.20 27,648
2022-03-28 $5.45 $5.46 $5.21 $5.22 $5.22 34,596
2022-03-25 $5.57 $5.57 $5.32 $5.49 $5.49 16,231
2022-03-24 $5.40 $5.55 $5.38 $5.52 $5.52 40,411
2022-03-23 $5.22 $5.48 $5.18 $5.31 $5.31 23,965
2022-03-22 $5.47 $5.53 $5.17 $5.30 $5.30 51,451
2022-03-21 $5.60 $5.63 $5.32 $5.36 $5.36 47,501
2022-03-18 $5.32 $5.62 $5.28 $5.52 $5.52 79,329
2022-03-17 $5.05 $5.38 $4.96 $5.33 $5.33 40,026
2022-03-16 $4.94 $5.18 $4.87 $5.12 $5.12 35,777
2022-03-15 $4.94 $4.96 $4.77 $4.90 $4.90 21,351
2022-03-14 $5.19 $5.20 $4.89 $4.94 $4.94 35,782
2022-03-11 $5.21 $5.21 $5.06 $5.13 $5.13 41,702
2022-03-10 $5.15 $5.27 $5.06 $5.23 $5.23 40,325
2022-03-09 $4.96 $5.29 $4.85 $5.24 $5.24 65,999
2022-03-08 $4.77 $4.98 $4.54 $4.88 $4.88 55,267
2022-03-07 $4.68 $4.79 $4.44 $4.67 $4.67 116,611
2022-03-04 $4.58 $4.67 $4.42 $4.60 $4.60 124,946
2022-03-03 $4.75 $4.79 $4.60 $4.69 $4.69 78,901
2022-03-02 $4.53 $4.85 $4.49 $4.75 $4.75 137,998
2022-03-01 $4.60 $4.88 $4.32 $4.58 $4.58 373,067
2022-02-28 $0.34 $0.34 $0.32 $0.32 $4.85 117,152
2022-02-25 $0.37 $0.38 $0.36 $0.38 $5.63 16,156
2022-02-24 $0.33 $0.37 $0.31 $0.36 $5.45 27,570
2022-02-23 $0.39 $0.39 $0.35 $0.36 $5.33 32,339
2022-02-22 $0.38 $0.38 $0.36 $0.36 $5.40 18,711
2022-02-18 $0.42 $0.42 $0.37 $0.37 $5.61 29,155
2022-02-17 $0.41 $0.43 $0.39 $0.40 $5.93 22,287
2022-02-16 $0.41 $0.43 $0.40 $0.41 $6.17 23,072
2022-02-15 $0.40 $0.42 $0.39 $0.41 $6.20 14,295
2022-02-14 $0.41 $0.42 $0.39 $0.39 $5.85 24,958
2022-02-11 $0.43 $0.43 $0.40 $0.41 $6.08 29,575
2022-02-10 $0.43 $0.44 $0.42 $0.43 $6.40 13,057
2022-02-09 $0.40 $0.44 $0.40 $0.42 $6.35 37,661
2022-02-08 $0.44 $0.44 $0.40 $0.41 $6.08 22,457
2022-02-07 $0.45 $0.47 $0.42 $0.42 $6.37 29,523
2022-02-04 $0.40 $0.43 $0.40 $0.42 $6.35 24,443
2022-02-03 $0.43 $0.46 $0.40 $0.40 $6.05 25,939
2022-02-02 $0.46 $0.46 $0.42 $0.43 $6.45 18,147
2022-02-01 $0.49 $0.52 $0.46 $0.47 $7.00 59,152
2022-01-31 $0.40 $0.49 $0.40 $0.47 $7.12 67,987
2022-01-28 $0.38 $0.45 $0.37 $0.40 $6.03 30,094
2022-01-27 $0.44 $0.45 $0.41 $0.42 $6.27 36,733
2022-01-26 $0.42 $0.47 $0.41 $0.42 $6.33 56,041
2022-01-25 $0.39 $0.42 $0.37 $0.41 $6.15 38,187
2022-01-24 $0.39 $0.39 $0.35 $0.37 $5.61 68,030
2022-01-21 $0.42 $0.44 $0.39 $0.39 $5.85 56,537
2022-01-20 $0.44 $0.45 $0.42 $0.43 $6.51 25,943
2022-01-19 $0.47 $0.47 $0.42 $0.43 $6.49 31,806
2022-01-18 $0.47 $0.48 $0.43 $0.44 $6.53 29,672
2022-01-14 $0.46 $0.47 $0.45 $0.46 $6.97 33,021
2022-01-13 $0.51 $0.51 $0.45 $0.45 $6.78 112,701
2022-01-12 $0.53 $0.53 $0.49 $0.50 $7.50 48,005
2022-01-11 $0.52 $0.53 $0.49 $0.51 $7.65 114,323
2022-01-10 $0.53 $0.55 $0.52 $0.55 $8.21 29,478
2022-01-07 $0.53 $0.54 $0.52 $0.52 $7.87 22,217
2022-01-06 $0.57 $0.58 $0.52 $0.53 $7.91 51,618
2022-01-05 $0.60 $0.61 $0.55 $0.57 $8.49 28,929
2022-01-04 $0.62 $0.62 $0.58 $0.60 $8.93 22,326
2022-01-03 $0.56 $0.61 $0.54 $0.60 $9.02 51,951
2021-12-31 $0.56 $0.58 $0.54 $0.54 $8.10 69,219
2021-12-30 $0.54 $0.59 $0.54 $0.57 $8.55 61,578
2021-12-29 $0.58 $0.58 $0.54 $0.55 $8.18 92,119
2021-12-28 $0.58 $0.59 $0.55 $0.56 $8.45 89,102
2021-12-27 $0.63 $0.63 $0.59 $0.59 $8.87 97,890
2021-12-23 $0.64 $0.65 $0.62 $0.62 $9.36 28,910
2021-12-22 $0.63 $0.65 $0.63 $0.64 $9.61 33,507
2021-12-21 $0.63 $0.64 $0.62 $0.63 $9.51 31,051
2021-12-20 $0.61 $0.64 $0.61 $0.63 $9.51 24,711
2021-12-17 $0.62 $0.64 $0.60 $0.64 $9.57 29,055
2021-12-16 $0.64 $0.65 $0.61 $0.62 $9.29 34,290
2021-12-15 $0.63 $0.66 $0.60 $0.65 $9.68 35,127
2021-12-14 $0.63 $0.64 $0.62 $0.63 $9.41 28,516
2021-12-13 $0.68 $0.68 $0.63 $0.63 $9.39 49,226
2021-12-10 $0.69 $0.69 $0.66 $0.68 $10.14 30,189
2021-12-09 $0.70 $0.71 $0.66 $0.66 $9.96 26,827
2021-12-08 $0.65 $0.73 $0.65 $0.69 $10.35 43,043
2021-12-07 $0.66 $0.70 $0.65 $0.67 $10.01 41,907
2021-12-06 $0.63 $0.67 $0.60 $0.66 $9.97 62,410
2021-12-03 $0.71 $0.73 $0.67 $0.68 $10.20 41,713
2021-12-02 $0.70 $0.74 $0.70 $0.72 $10.73 39,995
2021-12-01 $0.77 $0.78 $0.73 $0.73 $10.95 28,162
2021-11-30 $0.78 $0.78 $0.73 $0.77 $11.54 39,022
2021-11-29 $0.72 $0.79 $0.72 $0.77 $11.55 59,239
2021-11-26 $0.72 $0.76 $0.71 $0.72 $10.80 29,411
2021-11-24 $0.72 $0.77 $0.71 $0.76 $11.40 93,819
2021-11-23 $0.74 $0.74 $0.63 $0.71 $10.61 27,482
2021-11-22 $0.75 $0.75 $0.70 $0.72 $10.80 56,938
2021-11-19 $0.75 $0.78 $0.74 $0.75 $11.25 21,227
2021-11-18 $0.80 $0.82 $0.75 $0.75 $11.31 48,544
2021-11-17 $0.79 $0.82 $0.75 $0.80 $12.00 150,119
2021-11-16 $0.83 $0.84 $0.80 $0.81 $12.20 49,066
2021-11-15 $0.85 $0.87 $0.82 $0.85 $12.74 54,803
2021-11-12 $0.83 $0.85 $0.82 $0.84 $12.57 40,695
2021-11-11 $0.84 $0.86 $0.82 $0.83 $12.45 56,308
2021-11-10 $0.85 $0.87 $0.83 $0.83 $12.50 64,331
2021-11-09 $0.87 $0.90 $0.85 $0.86 $12.87 73,116
2021-11-08 $0.89 $0.90 $0.87 $0.89 $13.35 61,377
2021-11-05 $0.91 $0.92 $0.88 $0.89 $13.31 77,542
2021-11-04 $0.93 $0.93 $0.90 $0.91 $13.63 71,453
2021-11-03 $0.92 $0.94 $0.91 $0.92 $13.75 30,418
2021-11-02 $0.94 $0.94 $0.90 $0.93 $13.89 34,573
2021-11-01 $0.91 $0.95 $0.91 $0.93 $13.95 33,997
2021-10-29 $0.90 $0.92 $0.90 $0.91 $13.60 17,038
2021-10-28 $0.90 $0.92 $0.88 $0.91 $13.61 26,540
2021-10-27 $0.90 $0.91 $0.89 $0.89 $13.41 29,914
2021-10-26 $0.93 $0.93 $0.90 $0.91 $13.63 33,342
2021-10-25 $0.90 $0.98 $0.89 $0.93 $13.88 76,311
2021-10-22 $0.94 $0.94 $0.89 $0.92 $13.73 70,824
2021-10-21 $0.95 $0.97 $0.94 $0.96 $14.40 42,979
2021-10-20 $1.00 $1.01 $0.93 $0.95 $14.25 96,046
2021-10-19 $1.00 $1.03 $1.00 $1.01 $15.15 55,214
2021-10-18 $1.00 $1.02 $0.98 $1.00 $14.96 37,551
2021-10-15 $0.99 $1.04 $0.97 $1.00 $15.00 49,544
2021-10-14 $1.04 $1.05 $0.98 $0.99 $14.86 49,002
2021-10-13 $0.98 $1.05 $0.98 $1.05 $15.75 92,735
2021-10-12 $0.99 $0.99 $0.96 $0.97 $14.61 83,155
2021-10-11 $0.90 $1.05 $0.88 $0.95 $14.31 208,454
2021-10-08 $0.91 $0.91 $0.89 $0.91 $13.63 34,991
2021-10-07 $0.88 $0.89 $0.87 $0.88 $13.16 39,512
2021-10-06 $0.89 $0.90 $0.87 $0.88 $13.24 34,703
2021-10-05 $0.92 $0.94 $0.87 $0.89 $13.41 62,232
2021-10-04 $0.91 $0.97 $0.89 $0.93 $13.89 49,008
2021-10-01 $0.93 $0.94 $0.87 $0.91 $13.61 81,484
2021-09-30 $0.93 $0.94 $0.91 $0.92 $13.87 30,744
2021-09-29 $0.96 $0.96 $0.90 $0.91 $13.65 40,944
2021-09-28 $1.00 $1.00 $0.92 $0.96 $14.42 55,382
2021-09-27 $1.00 $1.02 $0.98 $0.98 $14.70 55,396
2021-09-24 $1.00 $1.02 $0.99 $1.01 $15.15 22,705
2021-09-23 $1.01 $1.01 $0.99 $1.01 $15.15 30,126
2021-09-22 $1.01 $1.03 $1.00 $1.01 $15.15 84,176
2021-09-21 $1.02 $1.03 $1.00 $1.02 $15.30 75,328
2021-09-20 $1.01 $1.04 $0.98 $1.02 $15.30 116,118
2021-09-17 $1.02 $1.06 $1.00 $1.06 $15.90 82,277
2021-09-16 $1.02 $1.05 $0.98 $1.05 $15.75 82,784
2021-09-15 $1.02 $1.03 $0.98 $1.03 $15.45 120,389
2021-09-14 $1.06 $1.07 $1.00 $1.02 $15.30 111,577
2021-09-13 $1.06 $1.08 $1.03 $1.08 $16.20 69,120
2021-09-10 $1.09 $1.10 $1.05 $1.07 $16.05 32,247
2021-09-09 $1.03 $1.12 $1.02 $1.09 $16.35 147,087
2021-09-08 $1.07 $1.07 $1.01 $1.02 $15.30 97,481
2021-09-07 $1.04 $1.07 $1.03 $1.06 $15.90 116,232
2021-09-03 $1.05 $1.09 $1.04 $1.06 $15.90 128,099
2021-09-02 $1.05 $1.07 $1.04 $1.06 $15.90 121,637
2021-09-01 $1.06 $1.06 $1.02 $1.03 $15.45 42,150
2021-08-31 $1.05 $1.07 $1.02 $1.06 $15.90 34,251
2021-08-30 $1.05 $1.06 $1.02 $1.03 $15.45 40,084
2021-08-27 $1.02 $1.05 $1.02 $1.03 $15.45 27,426
2021-08-26 $1.06 $1.08 $1.01 $1.04 $15.60 41,425
2021-08-25 $1.03 $1.07 $1.02 $1.05 $15.75 40,927
2021-08-24 $1.01 $1.06 $1.00 $1.02 $15.30 40,176
2021-08-23 $0.97 $1.03 $0.97 $1.02 $15.30 36,820
2021-08-20 $1.00 $1.00 $0.96 $0.97 $14.49 30,381
2021-08-19 $0.93 $1.04 $0.93 $0.97 $14.54 105,847
2021-08-18 $0.97 $1.01 $0.92 $0.94 $14.11 95,440
2021-08-17 $1.02 $1.02 $0.95 $0.98 $14.64 97,520
2021-08-16 $1.03 $1.05 $1.00 $1.02 $15.30 69,356
2021-08-13 $1.08 $1.08 $1.02 $1.04 $15.60 51,799
2021-08-12 $1.08 $1.10 $1.05 $1.05 $15.75 43,934
2021-08-11 $1.10 $1.10 $1.06 $1.07 $16.05 35,606
2021-08-10 $1.11 $1.13 $1.08 $1.09 $16.35 20,819
2021-08-09 $1.09 $1.18 $1.06 $1.11 $16.65 88,042
2021-08-06 $1.08 $1.09 $1.06 $1.09 $16.35 30,465
2021-08-05 $1.05 $1.09 $1.04 $1.07 $16.05 41,065
2021-08-04 $1.09 $1.10 $1.04 $1.05 $15.75 59,424
2021-08-03 $1.11 $1.15 $1.06 $1.07 $16.05 102,410
2021-08-02 $1.11 $1.13 $1.09 $1.12 $16.80 36,561
2021-07-30 $1.15 $1.17 $1.10 $1.11 $16.65 113,794
2021-07-29 $1.09 $1.25 $1.07 $1.17 $17.55 338,166
2021-07-28 $1.04 $1.09 $1.04 $1.06 $15.90 27,952
2021-07-27 $1.07 $1.09 $1.04 $1.04 $15.60 45,367
2021-07-26 $1.05 $1.09 $1.04 $1.07 $16.05 39,299
2021-07-23 $1.08 $1.10 $1.05 $1.05 $15.75 39,793
2021-07-22 $1.14 $1.15 $1.08 $1.10 $16.50 45,186
2021-07-21 $1.10 $1.15 $1.09 $1.13 $16.95 72,227
2021-07-20 $1.12 $1.13 $1.05 $1.12 $16.80 62,917
2021-07-19 $1.02 $1.16 $1.00 $1.12 $16.80 105,700
2021-07-16 $1.10 $1.11 $1.05 $1.05 $15.75 34,534
2021-07-15 $1.05 $1.08 $1.03 $1.08 $16.20 61,790
2021-07-14 $1.15 $1.16 $1.05 $1.06 $15.90 94,457
2021-07-13 $1.13 $1.14 $1.09 $1.10 $16.50 55,973
2021-07-12 $1.15 $1.17 $1.13 $1.15 $17.25 36,462
2021-07-09 $1.19 $1.19 $1.13 $1.17 $17.55 47,114
2021-07-08 $1.10 $1.18 $1.07 $1.18 $17.70 62,147
2021-07-07 $1.17 $1.19 $1.11 $1.14 $17.10 71,424
2021-07-06 $1.21 $1.21 $1.16 $1.18 $17.70 59,067
2021-07-02 $1.25 $1.25 $1.18 $1.21 $18.15 67,352
2021-07-01 $1.27 $1.29 $1.23 $1.25 $18.75 69,290
2021-06-30 $1.28 $1.32 $1.23 $1.27 $19.05 79,103
2021-06-29 $1.30 $1.31 $1.24 $1.27 $19.05 90,353
2021-06-28 $1.32 $1.35 $1.28 $1.30 $19.50 83,959
2021-06-25 $1.21 $1.32 $1.21 $1.32 $19.80 118,359
2021-06-24 $1.23 $1.26 $1.22 $1.24 $18.60 62,469
2021-06-23 $1.25 $1.29 $1.21 $1.25 $18.75 104,452
2021-06-22 $1.21 $1.25 $1.17 $1.25 $18.75 107,415
2021-06-21 $1.24 $1.26 $1.18 $1.21 $18.15 123,948
2021-06-18 $1.31 $1.32 $1.24 $1.24 $18.60 131,555
2021-06-17 $1.34 $1.34 $1.28 $1.32 $19.80 74,827
2021-06-16 $1.34 $1.34 $1.26 $1.32 $19.80 112,637
2021-06-15 $1.43 $1.43 $1.30 $1.31 $19.65 189,397
2021-06-14 $1.51 $1.52 $1.38 $1.41 $21.15 380,977
2021-06-11 $1.31 $1.55 $1.28 $1.54 $23.10 553,409
2021-06-10 $1.30 $1.32 $1.23 $1.30 $19.50 143,282
2021-06-09 $1.27 $1.29 $1.24 $1.25 $18.75 121,991
2021-06-08 $1.24 $1.25 $1.19 $1.25 $18.75 101,853
2021-06-07 $1.27 $1.32 $1.18 $1.21 $18.15 328,901
2021-06-04 $1.17 $1.24 $1.15 $1.24 $18.60 137,890
2021-06-03 $1.18 $1.22 $1.15 $1.16 $17.40 85,237
2021-06-02 $1.17 $1.24 $1.15 $1.21 $18.15 112,640
2021-06-01 $1.17 $1.20 $1.14 $1.16 $17.40 75,933
2021-05-28 $1.15 $1.19 $1.14 $1.18 $17.70 62,818
2021-05-27 $1.14 $1.20 $1.13 $1.18 $17.70 63,229
2021-05-26 $1.09 $1.17 $1.09 $1.16 $17.40 72,370
2021-05-25 $1.11 $1.13 $1.08 $1.11 $16.65 51,946
2021-05-24 $1.22 $1.22 $1.09 $1.12 $16.80 89,424
2021-05-21 $1.16 $1.20 $1.14 $1.19 $17.85 74,159
2021-05-20 $1.11 $1.19 $1.10 $1.17 $17.55 88,742
2021-05-19 $1.09 $1.13 $1.08 $1.12 $16.80 57,401
2021-05-18 $1.10 $1.14 $1.08 $1.14 $17.10 116,368
2021-05-17 $1.05 $1.10 $1.04 $1.10 $16.50 84,718
2021-05-14 $1.05 $1.08 $1.02 $1.04 $15.60 95,575
2021-05-13 $1.05 $1.07 $0.99 $0.99 $14.85 113,803
2021-05-12 $1.02 $1.08 $1.02 $1.02 $15.30 47,802
2021-05-11 $1.01 $1.08 $1.01 $1.05 $15.75 101,614
2021-05-10 $1.06 $1.08 $1.03 $1.05 $15.75 75,631
2021-05-07 $1.04 $1.08 $1.04 $1.07 $16.05 68,392
2021-05-06 $1.12 $1.13 $1.01 $1.04 $15.60 132,291
2021-05-05 $1.12 $1.13 $1.07 $1.08 $16.20 74,696
2021-05-04 $1.11 $1.14 $1.07 $1.10 $16.50 103,171
2021-05-03 $1.17 $1.20 $1.16 $1.18 $17.70 80,728
2021-04-30 $1.20 $1.23 $1.16 $1.18 $17.70 75,930
2021-04-29 $1.23 $1.23 $1.16 $1.20 $18.00 86,704
2021-04-28 $1.16 $1.22 $1.13 $1.22 $18.30 67,460
2021-04-27 $1.25 $1.27 $1.15 $1.16 $17.40 138,307
2021-04-26 $1.14 $1.25 $1.14 $1.23 $18.45 129,010
2021-04-23 $1.17 $1.19 $1.11 $1.14 $17.10 99,132
2021-04-22 $1.15 $1.20 $1.10 $1.14 $17.10 146,129
2021-04-21 $1.00 $1.17 $0.96 $1.13 $16.95 249,774
2021-04-20 $1.09 $1.09 $0.97 $0.98 $14.71 216,247
2021-04-19 $1.03 $1.12 $1.03 $1.10 $16.50 187,669
2021-04-16 $1.16 $1.17 $1.02 $1.06 $15.90 291,745
2021-04-15 $1.27 $1.27 $1.12 $1.19 $17.85 244,410
2021-04-14 $1.24 $1.28 $1.22 $1.25 $18.75 115,185
2021-04-13 $1.20 $1.31 $1.16 $1.27 $19.05 189,201
2021-04-12 $1.31 $1.32 $1.20 $1.21 $18.15 333,726
2021-04-09 $1.40 $1.40 $1.35 $1.35 $20.25 191,422
2021-04-08 $1.45 $1.46 $1.37 $1.41 $21.15 217,859
2021-04-07 $1.46 $1.53 $1.43 $1.43 $21.45 199,989
2021-04-06 $1.43 $1.52 $1.38 $1.47 $22.05 269,116
2021-04-05 $1.48 $1.51 $1.39 $1.41 $21.15 354,184
2021-04-01 $1.41 $1.48 $1.39 $1.46 $21.90 455,225
2021-03-31 $1.38 $1.44 $1.35 $1.38 $20.70 1,096,008
2021-03-30 $1.57 $1.64 $1.50 $1.63 $24.45 148,877
2021-03-29 $1.69 $1.71 $1.57 $1.58 $23.70 162,482
2021-03-26 $1.85 $1.85 $1.59 $1.72 $25.80 226,029
2021-03-25 $1.64 $1.79 $1.57 $1.76 $26.40 248,669
2021-03-24 $1.95 $1.95 $1.75 $1.75 $26.25 210,577
2021-03-23 $2.05 $2.05 $1.82 $1.91 $28.65 316,290
2021-03-22 $2.13 $2.16 $2.03 $2.05 $30.75 309,794
2021-03-19 $2.20 $2.28 $2.04 $2.24 $33.60 629,006
2021-03-18 $2.28 $2.33 $2.11 $2.27 $34.05 379,345
2021-03-17 $2.09 $2.34 $2.06 $2.29 $34.35 358,024
2021-03-16 $2.30 $2.30 $2.06 $2.10 $31.50 316,701
2021-03-15 $2.29 $2.36 $2.15 $2.29 $34.35 381,927
2021-03-12 $2.06 $2.28 $2.01 $2.22 $33.30 443,499
2021-03-11 $2.00 $2.14 $1.95 $2.09 $31.35 392,861
2021-03-10 $2.04 $2.06 $1.84 $2.00 $30.00 347,658
2021-03-09 $1.76 $2.05 $1.71 $2.00 $30.00 444,335
2021-03-08 $1.74 $1.84 $1.68 $1.72 $25.80 236,255
2021-03-05 $1.80 $1.80 $1.41 $1.71 $25.65 586,821
2021-03-04 $2.01 $2.01 $1.62 $1.85 $27.75 710,154
2021-03-03 $2.12 $2.19 $2.03 $2.04 $30.60 331,940
2021-03-02 $2.17 $2.30 $2.12 $2.14 $32.10 396,113
2021-03-01 $2.14 $2.24 $2.07 $2.15 $32.25 319,552
2021-02-26 $2.19 $2.20 $1.98 $2.06 $30.90 442,892
2021-02-25 $2.44 $2.47 $2.11 $2.20 $33.00 962,730
2021-02-24 $2.39 $2.47 $2.21 $2.26 $33.90 699,595
2021-02-23 $2.43 $2.54 $2.02 $2.38 $35.70 1,946,886
2021-02-22 $3.16 $3.25 $2.63 $2.81 $42.15 22,570,735
2021-02-19 $1.93 $1.96 $1.85 $1.90 $28.50 350,467
2021-02-18 $1.99 $2.00 $1.80 $1.92 $28.80 510,904
2021-02-17 $2.18 $2.19 $2.00 $2.10 $31.50 608,258
2021-02-16 $2.41 $2.41 $2.23 $2.27 $34.05 749,484
2021-02-12 $2.46 $2.65 $2.26 $2.45 $36.75 2,701,058
2021-02-11 $3.02 $3.48 $2.25 $2.29 $34.35 6,730,536
2021-02-10 $2.15 $2.18 $1.72 $1.95 $29.25 1,070,825
2021-02-09 $2.06 $2.25 $1.95 $2.13 $31.95 1,079,836
2021-02-08 $1.93 $2.27 $1.85 $2.22 $33.30 1,893,777
2021-02-05 $1.59 $1.77 $1.55 $1.72 $25.80 1,157,006
2021-02-04 $1.51 $1.55 $1.47 $1.53 $22.95 570,227
2021-02-03 $1.42 $1.54 $1.38 $1.47 $22.05 621,690
2021-02-02 $1.48 $1.48 $1.38 $1.39 $20.85 401,020
2021-02-01 $1.43 $1.52 $1.36 $1.45 $21.75 611,683
2021-01-29 $1.41 $1.46 $1.32 $1.37 $20.55 571,639
2021-01-28 $1.43 $1.52 $1.38 $1.43 $21.45 710,999
2021-01-27 $1.52 $1.61 $1.43 $1.49 $22.35 1,370,499
2021-01-26 $1.49 $1.83 $1.47 $1.78 $26.70 2,929,357
2021-01-25 $1.48 $1.53 $1.37 $1.40 $21.00 1,637,396
2021-01-22 $1.45 $1.50 $1.36 $1.37 $20.55 2,455,337
2021-01-21 $2.41 $2.80 $1.62 $1.74 $26.10 11,053,053
2021-01-20 $0.91 $1.39 $0.91 $1.28 $19.13 2,581,799
2021-01-19 $0.88 $0.95 $0.83 $0.91 $13.67 249,603
2021-01-15 $0.90 $0.92 $0.85 $0.87 $13.05 204,057
2021-01-14 $0.91 $0.92 $0.86 $0.90 $13.50 201,910
2021-01-13 $0.93 $0.93 $0.90 $0.92 $13.75 223,481
2021-01-12 $0.96 $0.96 $0.89 $0.90 $13.43 284,824
2021-01-11 $0.90 $0.94 $0.86 $0.93 $13.88 493,950
2021-01-08 $0.83 $0.98 $0.78 $0.85 $12.81 585,462
2021-01-07 $0.81 $0.84 $0.80 $0.82 $12.29 103,427
2021-01-06 $0.88 $0.89 $0.77 $0.79 $11.87 258,388
2021-01-05 $0.82 $0.94 $0.78 $0.81 $12.21 400,766
2021-01-04 $0.70 $0.88 $0.70 $0.80 $12.05 460,796
2020-12-31 $0.75 $0.77 $0.70 $0.71 $10.67 92,584
2020-12-30 $0.68 $0.76 $0.68 $0.75 $11.32 112,495
2020-12-29 $0.77 $0.77 $0.67 $0.72 $10.74 102,941
2020-12-28 $0.76 $0.78 $0.73 $0.75 $11.27 148,687
2020-12-24 $0.78 $0.78 $0.70 $0.74 $11.03 88,857
2020-12-23 $0.74 $0.76 $0.70 $0.75 $11.25 154,404
2020-12-22 $0.78 $0.84 $0.70 $0.71 $10.68 222,144
2020-12-21 $0.66 $0.76 $0.61 $0.75 $11.18 252,141
2020-12-18 $0.66 $0.67 $0.63 $0.63 $9.45 79,573
2020-12-17 $0.69 $0.70 $0.64 $0.65 $9.80 101,157
2020-12-16 $0.68 $0.70 $0.66 $0.67 $10.05 113,420
2020-12-15 $0.66 $0.78 $0.66 $0.71 $10.65 337,498
2020-12-14 $0.69 $0.70 $0.65 $0.66 $9.91 109,575
2020-12-11 $0.76 $0.78 $0.70 $0.70 $10.57 212,458
2020-12-10 $0.73 $0.88 $0.69 $0.80 $11.94 918,656
2020-12-09 $0.64 $0.75 $0.59 $0.71 $10.59 961,101
2020-12-08 $0.62 $0.69 $0.61 $0.63 $9.38 113,789
2020-12-07 $0.63 $0.65 $0.60 $0.62 $9.32 67,996
2020-12-04 $0.65 $0.66 $0.60 $0.61 $9.22 67,342
2020-12-03 $0.61 $0.64 $0.57 $0.60 $8.93 93,666
2020-12-02 $0.60 $0.61 $0.56 $0.58 $8.70 61,391
2020-12-01 $0.69 $0.70 $0.59 $0.61 $9.12 142,575
2020-11-30 $0.57 $0.69 $0.56 $0.67 $10.09 185,932
2020-11-27 $0.52 $0.59 $0.52 $0.57 $8.60 73,199
2020-11-25 $0.53 $0.54 $0.51 $0.53 $7.95 34,096
2020-11-24 $0.54 $0.55 $0.52 $0.54 $8.10 42,946
2020-11-23 $0.53 $0.53 $0.49 $0.53 $7.89 31,857
2020-11-20 $0.51 $0.55 $0.51 $0.52 $7.84 26,313
2020-11-19 $0.50 $0.53 $0.48 $0.52 $7.79 32,475
2020-11-18 $0.51 $0.51 $0.48 $0.50 $7.43 37,208
2020-11-17 $0.53 $0.54 $0.50 $0.51 $7.67 27,579
2020-11-16 $0.51 $0.55 $0.50 $0.53 $7.95 49,622
2020-11-13 $0.51 $0.56 $0.51 $0.54 $8.07 45,588
2020-11-12 $0.52 $0.54 $0.50 $0.51 $7.65 29,656
2020-11-11 $0.51 $0.56 $0.50 $0.52 $7.80 39,373
2020-11-10 $0.48 $0.53 $0.47 $0.50 $7.54 53,281
2020-11-09 $0.47 $0.49 $0.47 $0.48 $7.25 32,017
2020-11-06 $0.48 $0.50 $0.48 $0.48 $7.23 17,896
2020-11-05 $0.50 $0.50 $0.47 $0.48 $7.13 25,003
2020-11-04 $0.48 $0.51 $0.47 $0.50 $7.43 13,620
2020-11-03 $0.45 $0.52 $0.45 $0.49 $7.28 67,037
2020-11-02 $0.47 $0.50 $0.43 $0.47 $7.08 136,310
2020-10-30 $0.51 $0.51 $0.47 $0.47 $7.10 50,903
2020-10-29 $0.51 $0.53 $0.50 $0.51 $7.62 31,740
2020-10-28 $0.56 $0.56 $0.50 $0.52 $7.77 71,841
2020-10-27 $0.59 $0.59 $0.56 $0.57 $8.55 114,636
2020-10-26 $0.55 $0.65 $0.53 $0.63 $9.45 285,270
2020-10-23 $0.58 $0.58 $0.54 $0.56 $8.40 40,646
2020-10-22 $0.61 $0.61 $0.57 $0.58 $8.63 39,886
2020-10-21 $0.58 $0.62 $0.57 $0.59 $8.84 36,919
2020-10-20 $0.60 $0.60 $0.56 $0.57 $8.52 39,203
2020-10-19 $0.60 $0.62 $0.56 $0.57 $8.62 80,630
2020-10-16 $0.64 $0.64 $0.58 $0.62 $9.36 79,887
2020-10-15 $0.68 $0.68 $0.61 $0.63 $9.49 63,461
2020-10-14 $0.66 $0.68 $0.66 $0.67 $10.05 29,706
2020-10-13 $0.70 $0.70 $0.66 $0.68 $10.22 34,733
2020-10-12 $0.71 $0.71 $0.66 $0.69 $10.38 57,263
2020-10-09 $0.70 $0.72 $0.68 $0.69 $10.28 43,331
2020-10-08 $0.69 $0.72 $0.69 $0.70 $10.50 35,425
2020-10-07 $0.71 $0.72 $0.69 $0.70 $10.47 37,120
2020-10-06 $0.70 $0.73 $0.70 $0.70 $10.51 30,132
2020-10-05 $0.71 $0.73 $0.69 $0.70 $10.43 29,325
2020-10-02 $0.71 $0.73 $0.70 $0.71 $10.71 19,306
2020-10-01 $0.75 $0.75 $0.70 $0.72 $10.77 25,029
2020-09-30 $0.74 $0.76 $0.72 $0.73 $10.98 20,200
2020-09-29 $0.74 $0.75 $0.72 $0.73 $10.94 32,459
2020-09-28 $0.77 $0.77 $0.72 $0.73 $10.98 21,851
2020-09-25 $0.72 $0.76 $0.70 $0.73 $10.97 30,671
2020-09-24 $0.73 $0.75 $0.70 $0.72 $10.78 35,177
2020-09-23 $0.78 $0.78 $0.73 $0.73 $10.92 27,951
2020-09-22 $0.80 $0.80 $0.76 $0.78 $11.63 28,889
2020-09-21 $0.80 $0.81 $0.76 $0.77 $11.55 43,589
2020-09-18 $0.80 $0.85 $0.79 $0.79 $11.84 80,169
2020-09-17 $0.79 $0.82 $0.78 $0.80 $12.01 33,788
2020-09-16 $0.82 $0.83 $0.79 $0.79 $11.87 30,025
2020-09-15 $0.83 $0.84 $0.80 $0.81 $12.15 22,162
2020-09-14 $0.79 $0.85 $0.78 $0.81 $12.15 24,214
2020-09-11 $0.81 $0.83 $0.76 $0.78 $11.70 26,772
2020-09-10 $0.86 $0.89 $0.80 $0.82 $12.32 34,634
2020-09-09 $0.89 $0.90 $0.78 $0.80 $12.07 36,964
2020-09-08 $0.75 $0.87 $0.75 $0.82 $12.30 97,083
2020-09-04 $0.76 $0.79 $0.72 $0.78 $11.65 38,372
2020-09-03 $0.80 $0.81 $0.70 $0.76 $11.35 67,250
2020-09-02 $0.84 $0.84 $0.80 $0.81 $12.13 52,920
2020-09-01 $0.95 $0.95 $0.81 $0.83 $12.45 134,743
2020-08-31 $1.01 $1.02 $0.92 $0.92 $13.84 114,863
2020-08-28 $1.01 $1.04 $1.00 $1.02 $15.30 28,756
2020-08-27 $1.04 $1.04 $1.00 $1.01 $15.15 48,243
2020-08-26 $1.05 $1.06 $1.02 $1.03 $15.45 34,450
2020-08-25 $1.02 $1.08 $1.00 $1.05 $15.75 84,965
2020-08-24 $1.04 $1.07 $1.00 $1.03 $15.45 111,812
2020-08-21 $1.08 $1.09 $1.05 $1.06 $15.90 41,067
2020-08-20 $1.09 $1.10 $1.04 $1.10 $16.43 54,168
2020-08-19 $1.08 $1.10 $1.06 $1.07 $16.05 46,684
2020-08-18 $1.10 $1.11 $1.09 $1.10 $16.50 39,687
2020-08-17 $1.07 $1.12 $1.07 $1.11 $16.65 85,697
2020-08-14 $1.08 $1.11 $1.04 $1.09 $16.35 78,169
2020-08-13 $1.08 $1.12 $1.08 $1.09 $16.35 66,340
2020-08-12 $1.13 $1.15 $1.08 $1.10 $16.50 75,306
2020-08-11 $1.18 $1.18 $1.12 $1.13 $16.95 94,025
2020-08-10 $1.16 $1.19 $1.12 $1.18 $17.70 79,398
2020-08-07 $1.18 $1.19 $1.12 $1.15 $17.25 48,665
2020-08-06 $1.14 $1.19 $1.14 $1.18 $17.70 79,952
2020-08-05 $1.23 $1.24 $1.12 $1.14 $17.10 131,367
2020-08-04 $1.15 $1.33 $1.08 $1.26 $18.90 552,815
2020-08-03 $1.05 $1.10 $1.02 $1.08 $16.20 96,952
2020-07-31 $1.13 $1.15 $1.08 $1.10 $16.50 89,395
2020-07-30 $1.07 $1.16 $1.05 $1.15 $17.25 78,293
2020-07-29 $1.11 $1.12 $1.06 $1.09 $16.35 75,130
2020-07-28 $1.15 $1.16 $1.08 $1.11 $16.65 107,332
2020-07-27 $1.24 $1.25 $1.13 $1.16 $17.40 119,485
2020-07-24 $1.16 $1.19 $1.08 $1.19 $17.85 179,090
2020-07-23 $1.03 $1.48 $1.03 $1.16 $17.40 1,710,694
2020-07-22 $1.06 $1.07 $1.02 $1.05 $15.75 98,663
2020-07-21 $1.04 $1.08 $1.02 $1.06 $15.90 131,710
2020-07-20 $1.09 $1.10 $1.05 $1.08 $16.20 171,540
2020-07-17 $1.06 $1.17 $1.05 $1.11 $16.65 266,187
2020-07-16 $1.14 $1.14 $1.05 $1.09 $16.35 308,852
2020-07-15 $1.35 $1.53 $1.10 $1.18 $17.70 1,075,031
2020-07-14 $1.19 $1.27 $1.11 $1.25 $18.75 409,552
2020-07-13 $1.18 $1.45 $1.04 $1.29 $19.35 1,984,162
2020-07-10 $3.66 $3.68 $3.53 $3.58 $53.70 98,858
2020-07-09 $3.77 $3.77 $3.51 $3.68 $55.20 103,786
2020-07-08 $3.82 $3.87 $3.60 $3.68 $55.20 121,032
2020-07-07 $3.86 $4.08 $3.76 $3.80 $57.00 104,944
2020-07-06 $4.40 $4.44 $3.75 $3.87 $58.05 170,615
2020-07-02 $3.64 $4.27 $3.48 $4.26 $63.90 216,782
2020-07-01 $3.71 $3.79 $3.09 $3.47 $52.05 157,356
2020-06-30 $3.81 $3.87 $3.61 $3.72 $55.80 86,661
2020-06-29 $4.00 $4.04 $3.67 $3.73 $55.95 140,589
2020-06-26 $3.99 $4.34 $3.97 $4.08 $61.20 86,790
2020-06-25 $4.08 $4.16 $3.88 $4.09 $61.35 163,702
2020-06-24 $4.28 $4.36 $4.00 $4.26 $63.90 101,079
2020-06-23 $4.28 $4.50 $4.20 $4.44 $66.60 132,045
2020-06-22 $5.19 $5.24 $3.80 $4.19 $62.85 485,192
2020-06-19 $5.13 $5.26 $4.61 $5.26 $78.90 310,133
2020-06-18 $4.45 $5.15 $4.28 $4.85 $72.75 317,563
2020-06-17 $5.25 $6.50 $4.00 $4.25 $63.75 1,400,788
2020-06-16 $3.86 $4.99 $3.62 $4.88 $73.20 544,847
2020-06-15 $3.14 $3.79 $3.11 $3.66 $54.90 326,637
2020-06-12 $3.15 $3.22 $3.00 $3.06 $45.90 67,083
2020-06-11 $3.17 $3.29 $2.93 $3.04 $45.60 123,295
2020-06-10 $2.85 $3.40 $2.76 $3.33 $49.95 277,590
2020-06-09 $2.88 $2.89 $2.70 $2.77 $41.55 84,713
2020-06-08 $2.87 $2.91 $2.81 $2.83 $42.45 60,029
2020-06-05 $2.93 $2.93 $2.76 $2.78 $41.70 45,435
2020-06-04 $2.69 $3.00 $2.68 $2.86 $42.90 91,105
2020-06-03 $2.78 $2.80 $2.62 $2.71 $40.65 83,506
2020-06-02 $2.90 $2.95 $2.61 $2.78 $41.70 170,318
2020-06-01 $3.02 $3.04 $2.87 $2.94 $44.10 86,047
2020-05-29 $3.15 $3.23 $2.92 $3.00 $45.00 137,007
2020-05-28 $3.00 $3.13 $2.85 $2.95 $44.25 99,605
2020-05-27 $2.94 $3.20 $2.76 $2.89 $43.35 172,189
2020-05-26 $2.90 $3.65 $2.76 $3.02 $45.30 776,239
2020-05-22 $2.60 $3.28 $2.41 $3.03 $45.45 1,504,253
2020-05-21 $1.91 $2.70 $1.83 $2.35 $35.25 472,843
2020-05-20 $1.55 $2.04 $1.52 $1.72 $25.80 239,147
2020-05-19 $1.45 $1.52 $1.41 $1.48 $22.20 25,671
2020-05-18 $1.37 $1.41 $1.34 $1.41 $21.15 32,284
2020-05-15 $1.30 $1.34 $1.22 $1.34 $20.10 22,102
2020-05-14 $1.29 $1.36 $1.22 $1.36 $20.40 24,076
2020-05-13 $1.35 $1.35 $1.26 $1.30 $19.50 10,993
2020-05-12 $1.26 $1.37 $1.23 $1.33 $19.95 21,104
2020-05-11 $1.23 $1.33 $1.21 $1.27 $19.05 16,513
2020-05-08 $1.21 $1.28 $1.21 $1.21 $18.15 9,285
2020-05-07 $1.25 $1.28 $1.19 $1.23 $18.45 10,845
2020-05-06 $1.25 $1.28 $1.21 $1.26 $18.90 9,462
2020-05-05 $1.27 $1.35 $1.25 $1.26 $18.90 10,239
2020-05-04 $1.25 $1.28 $1.18 $1.28 $19.20 13,406
2020-05-01 $1.33 $1.36 $1.20 $1.23 $18.45 15,921
2020-04-30 $1.35 $1.39 $1.29 $1.32 $19.80 12,536
2020-04-29 $1.30 $1.35 $1.26 $1.35 $20.25 16,718
2020-04-28 $1.24 $1.30 $1.24 $1.27 $19.05 21,023
2020-04-27 $1.19 $1.23 $1.16 $1.23 $18.45 9,182
2020-04-24 $1.19 $1.20 $1.15 $1.17 $17.55 14,222
2020-04-23 $1.17 $1.29 $1.15 $1.19 $17.85 22,983
2020-04-22 $1.17 $1.17 $1.10 $1.12 $16.80 9,651
2020-04-21 $1.17 $1.17 $1.08 $1.15 $17.25 13,730
2020-04-20 $1.24 $1.24 $1.07 $1.17 $17.55 29,566
2020-04-17 $1.24 $1.24 $1.17 $1.19 $17.85 31,767
2020-04-16 $1.18 $1.25 $1.16 $1.18 $17.70 34,475
2020-04-15 $1.12 $1.17 $1.05 $1.17 $17.55 43,642
2020-04-14 $1.07 $1.10 $1.00 $1.10 $16.50 18,649
2020-04-13 $1.04 $1.07 $0.97 $1.04 $15.60 10,332
2020-04-09 $1.06 $1.06 $0.97 $0.99 $14.85 9,229
2020-04-08 $0.94 $1.06 $0.88 $1.02 $15.30 21,786
2020-04-07 $0.90 $0.95 $0.88 $0.95 $14.25 11,010
2020-04-06 $0.92 $0.94 $0.86 $0.89 $13.35 14,694
2020-04-03 $0.92 $0.94 $0.83 $0.89 $13.35 8,846
2020-04-02 $0.90 $0.95 $0.88 $0.91 $13.65 15,489
2020-04-01 $0.90 $0.95 $0.89 $0.89 $13.35 12,655
2020-03-31 $0.95 $0.95 $0.86 $0.90 $13.50 9,108
2020-03-30 $0.84 $0.95 $0.84 $0.86 $12.90 10,482
2020-03-27 $0.93 $0.98 $0.85 $0.85 $12.75 10,017
2020-03-26 $1.05 $1.05 $0.80 $0.90 $13.50 30,222
2020-03-25 $1.02 $1.02 $0.90 $0.97 $14.55 14,873
2020-03-24 $1.00 $1.05 $0.82 $0.89 $13.35 26,123
2020-03-23 $0.80 $0.97 $0.80 $0.97 $14.55 14,418
2020-03-20 $0.81 $0.87 $0.80 $0.81 $12.15 9,135
2020-03-19 $0.81 $0.87 $0.77 $0.80 $12.00 23,900
2020-03-18 $0.77 $0.84 $0.69 $0.72 $10.80 21,224
2020-03-17 $0.81 $0.88 $0.75 $0.80 $12.00 19,480
2020-03-16 $0.85 $0.88 $0.80 $0.80 $12.00 12,007
2020-03-13 $0.95 $1.01 $0.80 $0.84 $12.60 18,995
2020-03-12 $0.85 $1.00 $0.85 $0.95 $14.25 19,001
2020-03-11 $1.02 $1.03 $0.95 $0.99 $14.85 11,013
2020-03-10 $1.00 $1.06 $1.00 $1.02 $15.30 9,974
2020-03-09 $1.16 $1.16 $0.98 $1.00 $15.00 35,555
2020-03-06 $1.15 $1.20 $1.15 $1.16 $17.40 22,713
2020-03-05 $1.13 $1.17 $1.12 $1.14 $17.10 13,282
2020-03-04 $1.08 $1.15 $1.06 $1.12 $16.80 28,432
2020-03-03 $1.12 $1.12 $1.02 $1.07 $16.05 18,724
2020-03-02 $1.04 $1.09 $1.01 $1.08 $16.20 40,110
2020-02-28 $0.90 $1.08 $0.82 $1.04 $15.60 91,984
2020-02-27 $1.20 $1.28 $1.12 $1.24 $18.60 21,105
2020-02-26 $1.22 $1.24 $1.16 $1.21 $18.15 10,406
2020-02-25 $1.30 $1.30 $1.16 $1.16 $17.40 17,895
2020-02-24 $1.34 $1.37 $1.25 $1.28 $19.20 8,351
2020-02-21 $1.38 $1.39 $1.33 $1.38 $20.70 5,111
2020-02-20 $1.29 $1.38 $1.29 $1.38 $20.70 6,368
2020-02-19 $1.31 $1.33 $1.27 $1.27 $19.05 7,757
2020-02-18 $1.30 $1.34 $1.28 $1.32 $19.80 5,256
2020-02-14 $1.32 $1.36 $1.16 $1.35 $20.25 20,729
2020-02-13 $1.36 $1.39 $1.30 $1.34 $20.10 5,825
2020-02-12 $1.36 $1.41 $1.34 $1.35 $20.25 2,772
2020-02-11 $1.36 $1.39 $1.35 $1.37 $20.55 2,865
2020-02-10 $1.39 $1.42 $1.32 $1.34 $20.10 11,547
2020-02-07 $1.37 $1.43 $1.37 $1.39 $20.85 9,057
2020-02-06 $1.47 $1.55 $1.38 $1.40 $21.00 23,642
2020-02-05 $1.44 $1.48 $1.41 $1.44 $21.60 7,319
2020-02-04 $1.41 $1.44 $1.37 $1.44 $21.60 8,767
2020-02-03 $1.41 $1.45 $1.38 $1.39 $20.85 6,281
2020-01-31 $1.47 $1.49 $1.38 $1.44 $21.60 6,574
2020-01-30 $1.47 $1.55 $1.39 $1.46 $21.90 14,269
2020-01-29 $1.50 $1.56 $1.45 $1.49 $22.35 13,467
2020-01-28 $1.51 $1.51 $1.44 $1.49 $22.35 17,180
2020-01-27 $1.52 $1.53 $1.46 $1.49 $22.35 11,299
2020-01-24 $1.58 $1.58 $1.45 $1.52 $22.80 11,938
2020-01-23 $1.60 $1.67 $1.53 $1.57 $23.55 20,391
2020-01-22 $1.69 $1.69 $1.60 $1.61 $24.15 11,311
2020-01-21 $1.65 $1.70 $1.65 $1.69 $25.35 14,534
2020-01-17 $1.62 $1.68 $1.62 $1.65 $24.75 6,580
2020-01-16 $1.64 $1.68 $1.60 $1.62 $24.30 9,072
2020-01-15 $1.66 $1.69 $1.62 $1.64 $24.60 6,802
2020-01-14 $1.61 $1.71 $1.59 $1.64 $24.60 17,911
2020-01-13 $1.61 $1.66 $1.56 $1.61 $24.15 11,457
2020-01-10 $1.63 $1.64 $1.60 $1.62 $24.30 7,435
2020-01-09 $1.68 $1.68 $1.60 $1.62 $24.30 9,323
2020-01-08 $1.67 $1.68 $1.60 $1.67 $25.05 18,866
2020-01-07 $1.72 $1.72 $1.67 $1.70 $25.50 13,418
2020-01-06 $1.70 $1.73 $1.69 $1.70 $25.50 7,812
2020-01-03 $1.68 $1.72 $1.67 $1.70 $25.50 13,538
2020-01-02 $1.73 $1.73 $1.68 $1.73 $25.95 8,969
2019-12-31 $1.70 $1.75 $1.68 $1.71 $25.65 16,345
2019-12-30 $1.65 $1.71 $1.62 $1.69 $25.35 17,943
2019-12-27 $1.70 $1.70 $1.62 $1.63 $24.45 11,088
2019-12-26 $1.65 $1.78 $1.65 $1.70 $25.50 28,776
2019-12-24 $1.61 $1.66 $1.58 $1.65 $24.75 8,037
2019-12-23 $1.59 $1.69 $1.58 $1.60 $24.00 17,860
2019-12-20 $1.59 $1.65 $1.52 $1.59 $23.85 14,914
2019-12-19 $1.54 $1.62 $1.50 $1.57 $23.55 14,623
2019-12-18 $1.70 $1.72 $1.48 $1.54 $23.10 48,019
2019-12-17 $1.70 $1.73 $1.64 $1.65 $24.75 23,261
2019-12-16 $1.63 $1.73 $1.62 $1.67 $25.05 20,825
2019-12-13 $1.58 $1.64 $1.56 $1.62 $24.30 11,759
2019-12-12 $1.49 $1.65 $1.47 $1.60 $24.00 21,435
2019-12-11 $1.60 $1.60 $1.49 $1.50 $22.50 7,209
2019-12-10 $1.46 $1.66 $1.43 $1.59 $23.85 19,996
2019-12-09 $1.47 $1.49 $1.42 $1.44 $21.60 2,282
2019-12-06 $1.42 $1.48 $1.41 $1.45 $21.75 1,883
2019-12-05 $1.45 $1.50 $1.43 $1.43 $21.45 2,143
2019-12-04 $1.41 $1.50 $1.41 $1.45 $21.75 4,413
2019-12-03 $1.50 $1.50 $1.38 $1.44 $21.60 1,864
2019-12-02 $1.35 $1.50 $1.35 $1.45 $21.75 13,584
2019-11-29 $1.35 $1.45 $1.32 $1.32 $19.80 3,103
2019-11-27 $1.36 $1.43 $1.36 $1.37 $20.55 4,118
2019-11-26 $1.39 $1.40 $1.30 $1.35 $20.25 9,299
2019-11-25 $1.34 $1.38 $1.28 $1.31 $19.65 5,630
2019-11-22 $1.30 $1.36 $1.26 $1.32 $19.80 6,166
2019-11-21 $1.30 $1.38 $1.30 $1.32 $19.80 5,417
2019-11-20 $1.40 $1.45 $1.33 $1.33 $19.95 10,095
2019-11-19 $1.36 $1.49 $1.31 $1.45 $21.75 11,323
2019-11-18 $1.20 $1.43 $1.19 $1.42 $21.30 13,667
2019-11-15 $1.45 $1.50 $1.15 $1.23 $18.45 19,352
2019-11-14 $1.23 $1.54 $1.16 $1.39 $20.85 32,588
2019-11-13 $1.15 $1.15 $1.05 $1.08 $16.20 31,617
2019-11-12 $1.27 $1.28 $1.13 $1.15 $17.25 27,492
2019-11-11 $1.43 $1.43 $1.20 $1.24 $18.60 16,876
2019-11-08 $1.44 $1.45 $1.41 $1.44 $21.60 2,702
2019-11-07 $1.43 $1.47 $1.43 $1.43 $21.45 4,323
2019-11-06 $1.50 $1.50 $1.36 $1.43 $21.45 14,292
2019-11-05 $1.70 $1.74 $1.44 $1.48 $22.20 10,147
2019-11-04 $1.74 $1.74 $1.19 $1.63 $24.45 76,899
2019-11-01 $1.62 $1.70 $1.62 $1.70 $25.50 3,194
2019-10-31 $1.65 $1.69 $1.60 $1.63 $24.45 4,724
2019-10-30 $1.63 $1.69 $1.61 $1.66 $24.90 7,320
2019-10-29 $1.72 $1.77 $1.64 $1.65 $24.75 8,488
2019-10-28 $1.73 $1.78 $1.69 $1.75 $26.25 9,283
2019-10-25 $1.70 $1.75 $1.67 $1.75 $26.25 12,854
2019-10-24 $1.71 $1.75 $1.68 $1.71 $25.65 7,034
2019-10-23 $1.73 $1.75 $1.69 $1.73 $25.95 10,183
2019-10-22 $1.76 $1.79 $1.69 $1.72 $25.80 8,986
2019-10-21 $1.75 $1.78 $1.66 $1.76 $26.40 9,884
2019-10-18 $1.70 $1.76 $1.69 $1.73 $25.95 5,628
2019-10-17 $1.69 $1.74 $1.66 $1.69 $25.35 5,118
2019-10-16 $1.71 $1.75 $1.65 $1.68 $25.20 7,571
2019-10-15 $1.67 $1.75 $1.58 $1.71 $25.65 12,233
2019-10-14 $1.65 $1.69 $1.58 $1.66 $24.90 6,227
2019-10-11 $1.65 $1.69 $1.63 $1.66 $24.90 6,226
2019-10-10 $1.70 $1.76 $1.58 $1.65 $24.75 14,243
2019-10-09 $1.81 $1.82 $1.70 $1.73 $25.95 9,170
2019-10-08 $1.75 $1.84 $1.70 $1.82 $27.30 8,059
2019-10-07 $1.77 $1.83 $1.72 $1.75 $26.25 18,254
2019-10-04 $1.73 $1.78 $1.68 $1.75 $26.25 6,456
2019-10-03 $1.55 $1.80 $1.55 $1.72 $25.80 15,497
2019-10-02 $1.50 $1.60 $1.49 $1.55 $23.25 7,227
2019-10-01 $1.56 $1.61 $1.42 $1.48 $22.20 6,657
2019-09-30 $1.58 $1.60 $1.50 $1.54 $23.10 6,529
2019-09-27 $1.64 $1.64 $1.55 $1.60 $24.00 10,980
2019-09-26 $1.65 $1.68 $1.63 $1.63 $24.45 4,487
2019-09-25 $1.68 $1.70 $1.65 $1.65 $24.75 4,070
2019-09-24 $1.70 $1.73 $1.66 $1.69 $25.35 6,219
2019-09-23 $1.79 $1.79 $1.70 $1.70 $25.50 4,642
2019-09-20 $1.76 $1.76 $1.67 $1.69 $25.35 8,343
2019-09-19 $1.76 $1.76 $1.68 $1.68 $25.20 4,155
2019-09-18 $1.74 $1.80 $1.73 $1.74 $26.10 7,414
2019-09-17 $1.75 $1.80 $1.75 $1.75 $26.25 5,439
2019-09-16 $1.75 $1.77 $1.74 $1.75 $26.25 6,807
2019-09-13 $1.71 $1.76 $1.69 $1.74 $26.10 7,025
2019-09-12 $1.68 $1.74 $1.68 $1.71 $25.65 4,627
2019-09-11 $1.79 $1.81 $1.68 $1.71 $25.65 11,625
2019-09-10 $1.78 $1.80 $1.75 $1.75 $26.25 7,669
2019-09-09 $1.78 $1.84 $1.77 $1.78 $26.70 4,513
2019-09-06 $1.80 $1.81 $1.75 $1.79 $26.85 2,857
2019-09-05 $1.80 $1.84 $1.77 $1.80 $27.00 2,225
2019-09-04 $1.81 $1.82 $1.76 $1.80 $27.00 2,862
2019-09-03 $1.81 $1.86 $1.79 $1.79 $26.85 2,585
2019-08-30 $1.80 $1.86 $1.80 $1.83 $27.45 2,486
2019-08-29 $1.81 $1.83 $1.75 $1.81 $27.15 7,145
2019-08-28 $1.80 $1.84 $1.75 $1.81 $27.15 2,155
2019-08-27 $1.82 $1.86 $1.75 $1.79 $26.85 9,027
2019-08-26 $1.82 $1.84 $1.78 $1.78 $26.70 5,084
2019-08-23 $1.88 $1.90 $1.82 $1.82 $27.30 3,787
2019-08-22 $1.90 $1.90 $1.85 $1.90 $28.50 2,180
2019-08-21 $1.89 $1.90 $1.86 $1.90 $28.50 7,115
2019-08-20 $1.82 $1.90 $1.79 $1.90 $28.50 4,892
2019-08-19 $1.83 $1.90 $1.81 $1.81 $27.15 10,510
2019-08-16 $1.71 $1.83 $1.70 $1.80 $27.00 8,092
2019-08-15 $1.65 $1.79 $1.64 $1.70 $25.50 6,566
2019-08-14 $1.64 $1.69 $1.60 $1.69 $25.35 4,279
2019-08-13 $1.72 $1.74 $1.62 $1.69 $25.35 5,771
2019-08-12 $1.66 $1.70 $1.60 $1.70 $25.50 3,961
2019-08-09 $1.72 $1.72 $1.55 $1.68 $25.20 14,020
2019-08-08 $1.79 $1.79 $1.69 $1.69 $25.35 4,260
2019-08-07 $1.71 $1.75 $1.69 $1.74 $26.10 3,359
2019-08-06 $1.72 $1.77 $1.70 $1.75 $26.25 3,916
2019-08-05 $1.76 $1.77 $1.71 $1.71 $25.65 6,994
2019-08-02 $1.72 $1.76 $1.67 $1.74 $26.10 6,200
2019-08-01 $1.77 $1.83 $1.71 $1.71 $25.65 4,810
2019-07-31 $1.78 $1.81 $1.75 $1.75 $26.25 5,219
2019-07-30 $1.77 $1.80 $1.75 $1.78 $26.70 5,583
2019-07-29 $1.77 $1.85 $1.75 $1.76 $26.40 7,994
2019-07-26 $1.81 $1.85 $1.72 $1.75 $26.25 9,750
2019-07-25 $1.78 $1.80 $1.74 $1.79 $26.85 6,186
2019-07-24 $1.72 $1.77 $1.70 $1.77 $26.55 4,060
2019-07-23 $1.72 $1.78 $1.70 $1.70 $25.50 3,889
2019-07-22 $1.78 $1.79 $1.71 $1.74 $26.10 5,390
2019-07-19 $1.75 $1.80 $1.70 $1.80 $27.00 6,612
2019-07-18 $1.73 $1.78 $1.72 $1.72 $25.80 6,126
2019-07-17 $1.81 $1.82 $1.74 $1.74 $26.10 4,221
2019-07-16 $1.84 $1.84 $1.77 $1.80 $27.00 9,353
2019-07-15 $1.77 $1.84 $1.77 $1.82 $27.30 7,809
2019-07-12 $1.76 $1.82 $1.72 $1.77 $26.55 4,731
2019-07-11 $1.79 $1.85 $1.77 $1.77 $26.55 3,339
2019-07-10 $1.71 $1.84 $1.71 $1.79 $26.85 5,816
2019-07-09 $1.71 $1.83 $1.71 $1.74 $26.10 5,706
2019-07-08 $1.71 $1.77 $1.71 $1.74 $26.10 2,272
2019-07-05 $1.72 $1.79 $1.72 $1.74 $26.10 5,573
2019-07-03 $1.75 $1.77 $1.72 $1.73 $25.95 1,282
2019-07-02 $1.78 $1.79 $1.71 $1.73 $25.95 6,949
2019-07-01 $1.84 $1.85 $1.75 $1.76 $26.40 5,803
2019-06-28 $1.79 $1.83 $1.77 $1.82 $27.30 6,237
2019-06-27 $1.79 $1.83 $1.75 $1.83 $27.45 1,739
2019-06-26 $1.76 $1.81 $1.70 $1.76 $26.40 7,071
2019-06-25 $1.76 $1.84 $1.74 $1.78 $26.70 5,012
2019-06-24 $1.84 $1.95 $1.75 $1.75 $26.25 5,554
2019-06-21 $1.84 $1.89 $1.77 $1.80 $27.00 7,096
2019-06-20 $1.87 $1.98 $1.82 $1.82 $27.30 11,600
2019-06-19 $1.89 $1.92 $1.81 $1.82 $27.30 9,290
2019-06-18 $1.83 $1.89 $1.80 $1.89 $28.35 3,916
2019-06-17 $1.81 $1.85 $1.73 $1.81 $27.15 8,214
2019-06-14 $1.80 $1.84 $1.73 $1.81 $27.15 5,116
2019-06-13 $1.79 $1.87 $1.78 $1.80 $27.00 3,273
2019-06-12 $1.80 $1.88 $1.77 $1.79 $26.85 4,677
2019-06-11 $1.86 $1.86 $1.75 $1.80 $27.00 7,508
2019-06-10 $1.87 $1.97 $1.85 $1.88 $28.19 2,900
2019-06-07 $1.76 $1.88 $1.67 $1.87 $28.05 12,846
2019-06-06 $1.80 $1.84 $1.64 $1.64 $24.60 17,733
2019-06-05 $1.96 $2.01 $1.81 $1.81 $27.15 17,484
2019-06-04 $1.98 $2.00 $1.96 $1.97 $29.55 2,604
2019-06-03 $2.00 $2.02 $1.95 $1.99 $29.85 8,200
2019-05-31 $1.97 $2.01 $1.96 $2.00 $30.00 6,771
2019-05-30 $2.06 $2.10 $1.95 $1.98 $29.70 6,504
2019-05-29 $2.09 $2.09 $2.01 $2.08 $31.20 2,947
2019-05-28 $2.06 $2.10 $2.01 $2.09 $31.35 4,317
2019-05-24 $2.05 $2.11 $2.01 $2.10 $31.50 7,961
2019-05-23 $2.04 $2.12 $1.95 $2.07 $31.05 10,371
2019-05-22 $2.15 $2.16 $2.03 $2.08 $31.20 4,690
2019-05-21 $2.02 $2.18 $1.90 $2.13 $31.95 17,122
2019-05-20 $2.11 $2.15 $2.03 $2.05 $30.75 9,931
2019-05-17 $2.24 $2.24 $2.10 $2.14 $32.10 5,803
2019-05-16 $2.32 $2.33 $2.10 $2.15 $32.25 15,246
2019-05-15 $2.17 $2.27 $2.14 $2.27 $34.05 7,099
2019-05-14 $2.14 $2.17 $2.08 $2.14 $32.10 10,462
2019-05-13 $2.14 $2.20 $2.10 $2.15 $32.25 10,135
2019-05-10 $2.14 $2.20 $2.11 $2.16 $32.40 8,263
2019-05-09 $2.19 $2.24 $2.14 $2.17 $32.55 9,399
2019-05-08 $2.19 $2.27 $2.18 $2.19 $32.85 8,680
2019-05-07 $2.18 $2.32 $2.18 $2.19 $32.85 3,695
2019-05-06 $2.17 $2.30 $2.17 $2.23 $33.45 9,571
2019-05-03 $2.19 $2.22 $2.15 $2.18 $32.70 5,677
2019-05-02 $2.18 $2.23 $2.16 $2.18 $32.70 10,843
2019-05-01 $2.19 $2.28 $2.17 $2.20 $33.00 4,616
2019-04-30 $2.30 $2.33 $2.16 $2.20 $33.00 6,170
2019-04-29 $2.18 $2.30 $2.18 $2.28 $34.20 6,324
2019-04-26 $2.23 $2.28 $2.13 $2.14 $32.10 15,049
2019-04-25 $2.33 $2.38 $2.23 $2.27 $34.05 9,014
2019-04-24 $2.38 $2.42 $2.33 $2.36 $35.40 3,799
2019-04-23 $2.35 $2.41 $2.34 $2.38 $35.70 8,263
2019-04-22 $2.39 $2.39 $2.27 $2.35 $35.25 9,823
2019-04-18 $2.29 $2.36 $2.22 $2.34 $35.10 10,559
2019-04-17 $2.30 $2.34 $2.24 $2.26 $33.90 11,985
2019-04-16 $2.26 $2.30 $2.14 $2.22 $33.30 10,626
2019-04-15 $2.21 $2.25 $2.05 $2.25 $33.75 18,063
2019-04-12 $2.25 $2.31 $2.15 $2.19 $32.85 10,486
2019-04-11 $2.30 $2.34 $2.19 $2.24 $33.60 7,170
2019-04-10 $2.31 $2.40 $2.23 $2.26 $33.90 7,771
2019-04-09 $2.38 $2.45 $2.29 $2.34 $35.10 12,484
2019-04-08 $2.40 $2.45 $2.34 $2.40 $36.00 11,910
2019-04-05 $2.50 $2.53 $2.37 $2.38 $35.70 12,546
2019-04-04 $2.47 $2.48 $2.30 $2.47 $37.05 14,138
2019-04-03 $2.10 $2.42 $2.04 $2.41 $36.15 41,589
2019-04-02 $2.04 $2.12 $2.02 $2.05 $30.75 7,956
2019-04-01 $1.98 $2.11 $1.98 $2.06 $30.90 9,580
2019-03-29 $2.05 $2.12 $1.93 $1.96 $29.40 7,811
2019-03-28 $2.12 $2.13 $1.97 $2.01 $30.15 7,817
2019-03-27 $2.01 $2.12 $1.94 $2.11 $31.65 7,314
2019-03-26 $1.99 $2.05 $1.92 $1.99 $29.85 11,981
2019-03-25 $2.01 $2.06 $1.96 $1.99 $29.85 10,312
2019-03-22 $2.10 $2.15 $1.98 $2.06 $30.90 31,418
2019-03-21 $2.15 $2.24 $2.09 $2.10 $31.50 6,727
2019-03-20 $2.10 $2.21 $2.10 $2.17 $32.55 7,077
2019-03-19 $2.15 $2.18 $2.08 $2.12 $31.80 12,142
2019-03-18 $2.24 $2.26 $2.12 $2.13 $31.95 19,148
2019-03-15 $2.43 $2.49 $2.20 $2.26 $33.90 21,684
2019-03-14 $2.38 $2.54 $2.32 $2.41 $36.15 13,728
2019-03-13 $2.37 $2.48 $2.33 $2.36 $35.40 6,444
2019-03-12 $2.53 $2.63 $2.34 $2.38 $35.70 29,182
2019-03-11 $2.32 $2.62 $2.30 $2.46 $36.90 63,928
2019-03-08 $2.20 $2.35 $2.20 $2.29 $34.35 14,248
2019-03-07 $2.11 $2.25 $2.03 $2.19 $32.85 11,771
2019-03-06 $2.13 $2.16 $2.06 $2.10 $31.50 7,268
2019-03-05 $2.18 $2.18 $2.11 $2.16 $32.40 2,501
2019-03-04 $2.10 $2.23 $2.05 $2.16 $32.40 16,572
2019-03-01 $2.21 $2.23 $2.14 $2.18 $32.70 8,233
2019-02-28 $2.27 $2.27 $2.22 $2.23 $33.45 3,343
2019-02-27 $2.23 $2.30 $2.23 $2.27 $34.05 5,516
2019-02-26 $2.15 $2.24 $2.15 $2.22 $33.30 1,515
2019-02-25 $2.22 $2.27 $2.16 $2.17 $32.55 6,571
2019-02-22 $2.21 $2.22 $2.16 $2.20 $33.00 5,732
2019-02-21 $2.14 $2.26 $2.14 $2.21 $33.08 6,519
2019-02-20 $2.18 $2.23 $2.14 $2.14 $32.10 9,278
2019-02-19 $2.21 $2.27 $2.17 $2.18 $32.70 6,106
2019-02-15 $2.15 $2.29 $2.15 $2.21 $33.15 3,523
2019-02-14 $2.22 $2.24 $2.18 $2.18 $32.70 2,295
2019-02-13 $2.17 $2.26 $2.17 $2.19 $32.85 5,478
2019-02-12 $2.21 $2.29 $2.13 $2.16 $32.40 5,676
2019-02-11 $2.14 $2.25 $2.11 $2.18 $32.70 8,572
2019-02-08 $2.12 $2.19 $2.11 $2.11 $31.65 3,691
2019-02-07 $2.15 $2.19 $2.06 $2.10 $31.50 5,905
2019-02-06 $2.14 $2.20 $2.12 $2.15 $32.25 7,594
2019-02-05 $2.13 $2.22 $2.13 $2.15 $32.25 4,867
2019-02-04 $2.11 $2.20 $2.11 $2.16 $32.40 2,143
2019-02-01 $2.13 $2.22 $2.11 $2.11 $31.65 2,630
2019-01-31 $2.12 $2.23 $2.12 $2.13 $31.95 3,264
2019-01-30 $2.13 $2.18 $2.03 $2.14 $32.10 15,619
2019-01-29 $2.20 $2.27 $2.07 $2.13 $31.95 3,002
2019-01-28 $2.16 $2.28 $2.16 $2.19 $32.85 1,807
2019-01-25 $2.16 $2.25 $2.13 $2.19 $32.85 5,660
2019-01-24 $2.08 $2.17 $2.05 $2.16 $32.40 3,600
2019-01-23 $2.30 $2.33 $2.06 $2.06 $30.90 14,875
2019-01-22 $2.31 $2.35 $2.26 $2.32 $34.80 7,038
2019-01-18 $2.33 $2.36 $2.28 $2.30 $34.50 8,774
2019-01-17 $2.26 $2.42 $2.20 $2.30 $34.50 16,014
2019-01-16 $2.04 $2.29 $2.04 $2.12 $31.80 11,385
2019-01-15 $1.95 $2.06 $1.90 $2.05 $30.75 7,028
2019-01-14 $1.84 $1.98 $1.80 $1.93 $28.95 4,475
2019-01-11 $1.83 $1.85 $1.81 $1.81 $27.15 3,284
2019-01-10 $1.84 $1.89 $1.80 $1.81 $27.15 3,970
2019-01-09 $1.87 $1.89 $1.72 $1.85 $27.75 4,290
2019-01-08 $1.87 $1.91 $1.85 $1.87 $28.05 3,021
2019-01-07 $1.75 $1.91 $1.75 $1.86 $27.90 8,496
2019-01-04 $1.66 $1.77 $1.66 $1.73 $25.95 8,036
2019-01-03 $1.73 $1.78 $1.66 $1.71 $25.65 5,062
2019-01-02 $1.38 $1.82 $1.38 $1.67 $25.05 11,045
2018-12-31 $1.44 $1.51 $1.41 $1.41 $21.15 12,773
2018-12-28 $1.41 $1.54 $1.35 $1.44 $21.60 11,410
2018-12-27 $1.38 $1.60 $1.38 $1.49 $22.35 6,516
2018-12-26 $1.38 $1.56 $1.38 $1.55 $23.25 12,600
2018-12-24 $1.40 $1.43 $1.35 $1.36 $20.40 6,490
2018-12-21 $1.50 $1.54 $1.40 $1.40 $21.00 10,245
2018-12-20 $1.66 $1.71 $1.48 $1.52 $22.80 18,728
2018-12-19 $1.65 $1.77 $1.52 $1.60 $24.00 19,240
2018-12-18 $1.82 $1.90 $1.65 $1.65 $24.75 11,048
2018-12-17 $1.86 $1.95 $1.80 $1.80 $27.00 4,334
2018-12-14 $1.90 $1.98 $1.84 $1.96 $29.40 5,210
2018-12-13 $1.96 $1.99 $1.88 $1.92 $28.80 5,657
2018-12-12 $1.95 $1.99 $1.94 $1.95 $29.25 2,548
2018-12-11 $2.01 $2.12 $1.92 $1.92 $28.80 4,112
2018-12-10 $2.00 $2.14 $2.00 $2.05 $30.75 5,056
2018-12-07 $1.90 $2.15 $1.89 $2.12 $31.80 11,073
2018-12-06 $1.93 $2.01 $1.93 $1.94 $29.10 3,629
2018-12-04 $1.95 $2.03 $1.94 $1.99 $29.85 3,311
2018-12-03 $1.97 $2.15 $1.94 $1.98 $29.70 12,493
2018-11-30 $1.96 $1.99 $1.91 $1.93 $28.95 5,399
2018-11-29 $1.91 $1.98 $1.90 $1.95 $29.25 4,366
2018-11-28 $1.90 $2.00 $1.84 $1.95 $29.25 9,040
2018-11-27 $1.92 $1.92 $1.80 $1.90 $28.50 8,326
2018-11-26 $1.93 $2.00 $1.90 $1.93 $28.95 6,437
2018-11-23 $1.83 $1.98 $1.80 $1.98 $29.70 1,764
2018-11-21 $1.93 $1.99 $1.68 $1.92 $28.80 21,221
2018-11-20 $1.88 $1.95 $1.81 $1.84 $27.60 9,255
2018-11-19 $1.90 $1.95 $1.85 $1.88 $28.20 6,765
2018-11-16 $1.86 $1.96 $1.86 $1.91 $28.65 8,588
2018-11-15 $2.11 $2.11 $1.85 $1.92 $28.80 40,015
2018-11-14 $2.13 $2.25 $2.06 $2.06 $30.90 7,298
2018-11-13 $2.11 $2.19 $2.10 $2.15 $32.25 3,486
2018-11-12 $2.14 $2.14 $2.07 $2.10 $31.50 7,250
2018-11-09 $2.19 $2.22 $2.12 $2.17 $32.55 4,864
2018-11-08 $2.18 $2.23 $2.15 $2.22 $33.30 6,053
2018-11-07 $2.28 $2.30 $2.15 $2.17 $32.55 6,862
2018-11-06 $2.27 $2.31 $2.24 $2.29 $34.35 6,025
2018-11-05 $2.21 $2.28 $2.21 $2.23 $33.45 2,272
2018-11-02 $2.26 $2.28 $2.20 $2.21 $33.15 5,918
2018-11-01 $2.11 $2.28 $2.09 $2.28 $34.20 5,339
2018-10-31 $2.10 $2.17 $2.06 $2.11 $31.65 7,842
2018-10-30 $2.07 $2.15 $2.04 $2.06 $30.90 6,020
2018-10-29 $2.26 $2.29 $2.03 $2.04 $30.60 9,797
2018-10-26 $2.23 $2.26 $2.17 $2.26 $33.90 4,028
2018-10-25 $2.19 $2.26 $2.16 $2.23 $33.45 8,308
2018-10-24 $2.51 $2.56 $2.11 $2.19 $32.85 29,755
2018-10-23 $2.44 $2.44 $2.19 $2.22 $33.30 16,501
2018-10-22 $2.46 $2.58 $2.28 $2.28 $34.20 18,437
2018-10-19 $2.63 $2.66 $2.46 $2.49 $37.35 19,088
2018-10-18 $2.67 $2.72 $2.58 $2.64 $39.60 7,791
2018-10-17 $2.65 $2.69 $2.56 $2.67 $40.05 5,905
2018-10-16 $2.65 $2.77 $2.65 $2.66 $39.90 8,752
2018-10-15 $2.58 $2.68 $2.58 $2.64 $39.60 3,992
2018-10-12 $2.65 $2.70 $2.58 $2.65 $39.75 4,572
2018-10-11 $2.68 $2.73 $2.62 $2.64 $39.60 9,188
2018-10-10 $2.69 $2.79 $2.66 $2.68 $40.20 5,017
2018-10-09 $2.65 $2.76 $2.65 $2.72 $40.80 6,776
2018-10-08 $2.72 $2.76 $2.59 $2.65 $39.75 9,005
2018-10-05 $2.79 $2.88 $2.72 $2.72 $40.80 9,638
2018-10-04 $2.79 $2.85 $2.77 $2.79 $41.85 10,680
2018-10-03 $2.67 $2.84 $2.67 $2.79 $41.85 20,378
2018-10-02 $2.73 $2.77 $2.68 $2.68 $40.20 10,739
2018-10-01 $2.73 $2.77 $2.67 $2.75 $41.25 8,390
2018-09-28 $2.79 $2.82 $2.71 $2.77 $41.55 19,074
2018-09-27 $2.78 $2.83 $2.78 $2.79 $41.85 10,893
2018-09-26 $2.79 $2.84 $2.77 $2.78 $41.70 13,588
2018-09-25 $2.78 $2.85 $2.75 $2.80 $42.00 14,767
2018-09-24 $2.79 $2.83 $2.72 $2.75 $41.25 14,075
2018-09-21 $2.67 $2.80 $2.67 $2.79 $41.85 21,888
2018-09-20 $2.80 $2.80 $2.67 $2.70 $40.50 16,717
2018-09-19 $2.83 $2.88 $2.75 $2.77 $41.55 15,279
2018-09-18 $2.77 $2.85 $2.75 $2.83 $42.45 15,148
2018-09-17 $2.85 $2.85 $2.75 $2.77 $41.55 8,834
2018-09-14 $2.81 $2.88 $2.75 $2.85 $42.75 7,959
2018-09-13 $2.88 $2.89 $2.76 $2.83 $42.45 5,716
2018-09-12 $2.90 $2.92 $2.82 $2.88 $43.20 8,988
2018-09-11 $2.82 $2.95 $2.80 $2.88 $43.20 12,691
2018-09-10 $2.75 $2.83 $2.75 $2.80 $42.00 8,909
2018-09-07 $2.82 $2.90 $2.76 $2.85 $42.75 7,723
2018-09-06 $2.84 $2.98 $2.75 $2.85 $42.75 19,742
2018-09-05 $3.03 $3.03 $2.75 $2.77 $41.55 18,707
2018-09-04 $2.84 $3.10 $2.82 $2.96 $44.40 21,316
2018-08-31 $2.84 $2.88 $2.80 $2.85 $42.75 7,235
2018-08-30 $2.75 $2.83 $2.75 $2.82 $42.30 8,040
2018-08-29 $2.61 $2.83 $2.61 $2.79 $41.85 18,050
2018-08-28 $2.56 $2.65 $2.56 $2.63 $39.45 6,624
2018-08-27 $2.65 $2.66 $2.54 $2.56 $38.40 10,162
2018-08-24 $2.62 $2.67 $2.61 $2.64 $39.60 8,300
2018-08-23 $2.53 $2.64 $2.53 $2.61 $39.15 6,256
2018-08-22 $2.50 $2.53 $2.45 $2.53 $37.95 5,301
2018-08-21 $2.42 $2.53 $2.39 $2.45 $36.75 5,450
2018-08-20 $2.53 $2.53 $2.39 $2.40 $36.00 8,372
2018-08-17 $2.53 $2.55 $2.42 $2.53 $37.95 7,151
2018-08-16 $2.50 $2.57 $2.40 $2.55 $38.25 16,623
2018-08-15 $2.51 $2.54 $2.35 $2.51 $37.65 21,912
2018-08-14 $2.77 $2.77 $2.28 $2.51 $37.65 70,919
2018-08-13 $2.70 $2.82 $2.65 $2.77 $41.55 12,160
2018-08-10 $2.70 $2.78 $2.70 $2.73 $40.95 5,968
2018-08-09 $2.69 $2.76 $2.69 $2.73 $40.95 6,483
2018-08-08 $2.80 $2.82 $2.74 $2.74 $41.10 5,589
2018-08-07 $2.74 $2.80 $2.74 $2.79 $41.85 4,450
2018-08-06 $2.72 $2.79 $2.71 $2.73 $40.95 7,853
2018-08-03 $2.82 $2.90 $2.74 $2.74 $41.10 6,699
2018-08-02 $2.69 $2.85 $2.69 $2.84 $42.60 11,648
2018-08-01 $2.67 $2.70 $2.64 $2.70 $40.50 12,667
2018-07-31 $2.70 $2.75 $2.66 $2.67 $40.05 9,150
2018-07-30 $2.73 $2.79 $2.70 $2.70 $40.50 10,585
2018-07-27 $2.87 $2.89 $2.71 $2.74 $41.10 10,020
2018-07-26 $2.89 $2.93 $2.85 $2.87 $43.05 8,237
2018-07-25 $2.95 $2.96 $2.90 $2.92 $43.80 3,886
2018-07-24 $3.05 $3.05 $2.95 $2.95 $44.25 4,963
2018-07-23 $2.95 $3.03 $2.94 $2.99 $44.85 7,409
2018-07-20 $2.95 $3.03 $2.95 $2.96 $44.40 6,733
2018-07-19 $3.02 $3.05 $2.92 $2.97 $44.55 5,779
2018-07-18 $2.87 $3.03 $2.78 $3.00 $45.00 14,428
2018-07-17 $2.96 $3.02 $2.84 $2.89 $43.35 13,073
2018-07-16 $3.09 $3.09 $2.96 $2.98 $44.70 15,885
2018-07-13 $3.05 $3.09 $3.02 $3.06 $45.90 10,056
2018-07-12 $3.11 $3.11 $3.02 $3.05 $45.75 7,479
2018-07-11 $3.10 $3.10 $3.00 $3.07 $46.05 10,769
2018-07-10 $3.34 $3.34 $3.03 $3.09 $46.35 42,083
2018-07-09 $3.28 $3.28 $3.19 $3.26 $48.90 7,899
2018-07-06 $3.20 $3.26 $3.18 $3.24 $48.60 21,589
2018-07-05 $3.13 $3.23 $3.00 $3.19 $47.85 13,059
2018-07-03 $3.07 $3.20 $3.04 $3.13 $46.95 10,831
2018-07-02 $2.94 $3.10 $2.94 $3.08 $46.20 15,104
2018-06-29 $3.10 $3.10 $2.91 $2.95 $44.25 20,363
2018-06-28 $2.90 $3.10 $2.78 $3.10 $46.50 38,906
2018-06-27 $3.23 $3.23 $2.90 $2.94 $44.10 37,749
2018-06-26 $3.17 $3.23 $3.09 $3.23 $48.45 21,049
2018-06-25 $3.30 $3.31 $3.10 $3.16 $47.40 30,919
2018-06-22 $3.08 $3.28 $3.02 $3.27 $49.05 60,436
2018-06-21 $3.18 $3.20 $3.02 $3.07 $46.05 27,761
2018-06-20 $3.33 $3.38 $3.01 $3.20 $48.00 73,193
2018-06-19 $2.78 $3.48 $2.75 $3.32 $49.80 264,188
2018-06-18 $2.63 $2.82 $2.63 $2.78 $41.70 36,301
2018-06-15 $2.65 $2.69 $2.58 $2.65 $39.75 16,173
2018-06-14 $2.57 $2.65 $2.57 $2.64 $39.60 9,184
2018-06-13 $2.61 $2.72 $2.58 $2.58 $38.70 17,317
2018-06-12 $2.59 $2.68 $2.56 $2.65 $39.75 16,565
2018-06-11 $2.56 $2.60 $2.56 $2.57 $38.55 4,852
2018-06-08 $2.53 $2.66 $2.51 $2.55 $38.25 11,564
2018-06-07 $2.59 $2.61 $2.53 $2.53 $37.95 10,930
2018-06-06 $2.65 $2.67 $2.60 $2.62 $39.30 5,998
2018-06-05 $2.58 $2.66 $2.52 $2.65 $39.75 11,130
2018-06-04 $2.60 $2.63 $2.59 $2.59 $38.85 4,823
2018-06-01 $2.63 $2.64 $2.55 $2.61 $39.15 7,821
2018-05-31 $2.64 $2.66 $2.60 $2.62 $39.30 6,439
2018-05-30 $2.54 $2.65 $2.54 $2.62 $39.30 12,580
2018-05-29 $2.46 $2.54 $2.46 $2.54 $38.10 4,655
2018-05-25 $2.50 $2.50 $2.46 $2.49 $37.35 4,243
2018-05-24 $2.57 $2.60 $2.50 $2.53 $37.91 9,460
2018-05-23 $2.51 $2.58 $2.44 $2.55 $38.25 14,370
2018-05-22 $2.69 $2.69 $2.51 $2.51 $37.65 16,260
2018-05-21 $2.80 $2.81 $2.63 $2.64 $39.60 20,299
2018-05-18 $2.76 $2.82 $2.73 $2.79 $41.85 26,481
2018-05-17 $2.58 $2.78 $2.55 $2.75 $41.25 53,254
2018-05-16 $2.62 $2.62 $2.56 $2.58 $38.70 6,337
2018-05-15 $2.59 $2.62 $2.55 $2.61 $39.15 12,428
2018-05-14 $2.55 $2.59 $2.55 $2.58 $38.70 18,231
2018-05-11 $2.60 $2.62 $2.43 $2.51 $37.65 14,632
2018-05-10 $2.48 $2.58 $2.48 $2.55 $38.25 15,574
2018-05-09 $2.40 $2.50 $2.38 $2.47 $37.05 10,166
2018-05-08 $2.40 $2.45 $2.35 $2.37 $35.55 3,424
2018-05-07 $2.36 $2.50 $2.36 $2.40 $36.00 7,297
2018-05-04 $2.35 $2.39 $2.28 $2.36 $35.40 4,452
2018-05-03 $2.41 $2.42 $2.33 $2.36 $35.40 3,412
2018-05-02 $2.32 $2.45 $2.25 $2.41 $36.15 11,415
2018-05-01 $2.22 $2.33 $2.21 $2.31 $34.65 3,415
2018-04-30 $2.27 $2.29 $2.19 $2.23 $33.45 4,257
2018-04-27 $2.22 $2.31 $2.21 $2.29 $34.35 6,886
2018-04-26 $2.20 $2.28 $2.15 $2.21 $33.15 6,755
2018-04-25 $2.23 $2.24 $2.15 $2.19 $32.85 9,232
2018-04-24 $2.25 $2.31 $2.16 $2.23 $33.45 9,846
2018-04-23 $2.29 $2.35 $2.23 $2.27 $34.05 8,443
2018-04-20 $2.31 $2.35 $2.28 $2.29 $34.35 6,090
2018-04-19 $2.26 $2.35 $2.25 $2.28 $34.20 4,639
2018-04-18 $2.27 $2.33 $2.23 $2.25 $33.75 6,553
2018-04-17 $2.28 $2.29 $2.24 $2.25 $33.75 4,599
2018-04-16 $2.32 $2.34 $2.21 $2.25 $33.75 9,299
2018-04-13 $2.40 $2.41 $2.24 $2.29 $34.35 7,242
2018-04-12 $2.32 $2.40 $2.32 $2.37 $35.55 6,053
2018-04-11 $2.24 $2.34 $2.24 $2.32 $34.80 3,853
2018-04-10 $2.24 $2.32 $2.17 $2.28 $34.20 7,320
2018-04-09 $2.25 $2.35 $2.23 $2.28 $34.20 8,035
2018-04-06 $2.24 $2.28 $2.16 $2.20 $33.00 5,221
2018-04-05 $2.22 $2.31 $2.22 $2.24 $33.60 4,912
2018-04-04 $1.98 $2.27 $1.97 $2.20 $33.00 14,046
2018-04-03 $2.17 $2.18 $1.95 $1.99 $29.85 22,537
2018-04-02 $2.24 $2.25 $2.11 $2.14 $32.10 10,084
2018-03-29 $2.36 $2.38 $2.19 $2.24 $33.60 20,324
2018-03-28 $2.53 $2.53 $2.31 $2.35 $35.25 14,119
2018-03-27 $2.53 $2.55 $2.36 $2.42 $36.30 12,344
2018-03-26 $2.55 $2.55 $2.47 $2.53 $37.95 9,725
2018-03-23 $2.47 $2.52 $2.45 $2.47 $37.05 6,111
2018-03-22 $2.55 $2.58 $2.45 $2.48 $37.20 10,534
2018-03-21 $2.46 $2.55 $2.43 $2.54 $38.10 5,894
2018-03-20 $2.48 $2.56 $2.43 $2.47 $37.05 7,978
2018-03-19 $2.58 $2.59 $2.48 $2.49 $37.35 9,502
2018-03-16 $2.42 $2.58 $2.41 $2.58 $38.70 17,600
2018-03-15 $2.57 $2.59 $2.41 $2.44 $36.60 18,931
2018-03-14 $2.56 $2.61 $2.52 $2.56 $38.40 12,497
2018-03-13 $2.59 $2.68 $2.51 $2.55 $38.25 15,893
2018-03-12 $2.65 $2.68 $2.58 $2.59 $38.85 22,935
2018-03-09 $2.57 $2.70 $2.55 $2.64 $39.60 38,277
2018-03-08 $2.50 $2.58 $2.50 $2.55 $38.25 12,893
2018-03-07 $2.53 $2.65 $2.39 $2.51 $37.65 20,291
2018-03-06 $2.48 $2.66 $2.48 $2.52 $37.80 33,516
2018-03-05 $2.28 $2.55 $2.20 $2.45 $36.75 50,739
2018-03-02 $2.17 $2.25 $2.11 $2.25 $33.75 10,376
2018-03-01 $2.16 $2.19 $2.15 $2.18 $32.70 6,561
2018-02-28 $2.10 $2.20 $2.10 $2.14 $32.10 10,569
2018-02-27 $2.25 $2.29 $2.17 $2.20 $33.00 10,957
2018-02-26 $2.18 $2.25 $2.18 $2.23 $33.45 7,125
2018-02-23 $2.26 $2.27 $2.15 $2.18 $32.70 13,410
2018-02-22 $2.25 $2.25 $2.12 $2.25 $33.75 16,599
2018-02-21 $2.19 $2.19 $2.07 $2.14 $32.10 15,197
2018-02-20 $2.17 $2.23 $2.11 $2.13 $31.95 9,905
2018-02-16 $2.27 $2.33 $2.18 $2.20 $33.00 14,463
2018-02-15 $2.30 $2.30 $2.15 $2.26 $33.90 15,315
2018-02-14 $2.18 $2.24 $2.06 $2.21 $33.15 10,072
2018-02-13 $2.20 $2.24 $2.16 $2.22 $33.30 8,521
2018-02-12 $2.13 $2.28 $2.13 $2.22 $33.30 16,049
2018-02-09 $2.16 $2.17 $2.01 $2.12 $31.80 31,866
2018-02-08 $2.22 $2.22 $2.10 $2.13 $31.95 20,064
2018-02-07 $2.19 $2.27 $2.18 $2.21 $33.15 13,383
2018-02-06 $2.19 $2.31 $2.15 $2.21 $33.15 27,781
2018-02-05 $2.31 $2.40 $2.24 $2.31 $34.65 24,264
2018-02-02 $2.28 $2.35 $2.14 $2.35 $35.25 30,619
2018-02-01 $2.35 $2.39 $2.26 $2.30 $34.50 23,502
2018-01-31 $2.47 $2.47 $2.30 $2.37 $35.55 36,052
2018-01-30 $2.55 $2.55 $2.36 $2.41 $36.15 44,464
2018-01-29 $2.62 $2.65 $2.55 $2.57 $38.55 23,479
2018-01-26 $2.62 $2.68 $2.57 $2.61 $39.15 17,656
2018-01-25 $2.61 $2.63 $2.55 $2.61 $39.15 12,686
2018-01-24 $2.66 $2.70 $2.58 $2.61 $39.15 17,575
2018-01-23 $2.70 $2.74 $2.65 $2.70 $40.50 22,846
2018-01-22 $2.65 $2.75 $2.63 $2.72 $40.80 14,573
2018-01-19 $2.60 $2.69 $2.59 $2.67 $40.05 11,940
2018-01-18 $2.64 $2.67 $2.53 $2.64 $39.60 20,346
2018-01-17 $2.69 $2.69 $2.60 $2.64 $39.60 17,775
2018-01-16 $2.76 $2.80 $2.61 $2.65 $39.75 30,670
2018-01-12 $2.75 $2.80 $2.71 $2.75 $41.25 22,423
2018-01-11 $2.85 $2.85 $2.76 $2.79 $41.85 20,122
2018-01-10 $2.75 $2.87 $2.71 $2.81 $42.15 44,724
2018-01-09 $2.72 $2.77 $2.70 $2.75 $41.25 15,271
2018-01-08 $2.75 $2.76 $2.67 $2.74 $41.10 33,955
2018-01-05 $2.80 $2.85 $2.71 $2.80 $42.00 35,738
2018-01-04 $3.08 $3.13 $2.75 $2.78 $41.70 194,404
2018-01-03 $2.85 $2.85 $2.70 $2.72 $40.80 19,261
2018-01-02 $2.70 $2.85 $2.65 $2.82 $42.30 23,611
2017-12-29 $2.80 $2.80 $2.60 $2.68 $40.20 37,177
2017-12-28 $2.73 $2.82 $2.67 $2.78 $41.70 42,486
2017-12-27 $2.52 $2.93 $2.52 $2.87 $43.05 90,049
2017-12-26 $2.57 $2.63 $2.51 $2.57 $38.55 12,268
2017-12-22 $2.57 $2.65 $2.51 $2.57 $38.55 12,855
2017-12-21 $2.46 $2.60 $2.42 $2.57 $38.55 32,904
2017-12-20 $2.55 $2.61 $2.46 $2.49 $37.35 51,149
2017-12-19 $2.73 $2.73 $2.55 $2.59 $38.85 38,481
2017-12-18 $2.74 $2.82 $2.67 $2.70 $40.50 32,030
2017-12-15 $2.77 $2.79 $2.70 $2.77 $41.55 31,481
2017-12-14 $2.80 $2.84 $2.70 $2.80 $42.00 30,245
2017-12-13 $2.80 $2.94 $2.70 $2.81 $42.15 59,531
2017-12-12 $2.68 $2.88 $2.57 $2.83 $42.45 81,168
2017-12-11 $2.85 $2.91 $2.60 $2.64 $39.60 79,089
2017-12-08 $2.56 $2.90 $2.51 $2.86 $42.90 99,094
2017-12-07 $2.38 $2.66 $2.37 $2.56 $38.40 59,253
2017-12-06 $2.38 $2.48 $2.33 $2.39 $35.85 36,922
2017-12-05 $2.52 $2.53 $2.39 $2.40 $36.00 61,709
2017-12-04 $2.58 $2.64 $2.47 $2.52 $37.80 55,260
2017-12-01 $2.58 $2.73 $2.56 $2.60 $39.00 71,451
2017-11-30 $2.94 $2.98 $2.60 $2.70 $40.50 76,879
2017-11-29 $2.87 $3.02 $2.84 $2.93 $43.95 75,152
2017-11-28 $3.00 $3.05 $2.75 $2.93 $43.95 134,314
2017-11-27 $3.38 $3.40 $3.00 $3.06 $45.90 209,627
2017-11-24 $3.20 $3.47 $3.20 $3.26 $48.90 228,792
2017-11-22 $3.00 $3.27 $2.87 $3.13 $46.95 495,585
2017-11-21 $3.75 $3.96 $2.82 $2.86 $42.90 2,440,728
2017-11-20 $2.07 $2.21 $2.00 $2.14 $32.10 204,763
2017-11-17 $1.91 $2.04 $1.90 $2.00 $30.00 53,891
2017-11-16 $2.01 $2.01 $1.90 $1.94 $29.10 47,410
2017-11-15 $1.92 $2.10 $1.88 $1.98 $29.70 45,971
2017-11-14 $2.15 $2.28 $1.80 $2.01 $30.15 208,470
2017-11-13 $2.15 $2.42 $2.05 $2.12 $31.80 406,300
2017-11-10 $1.79 $2.09 $1.75 $2.00 $30.00 157,733
2017-11-09 $1.76 $1.88 $1.75 $1.82 $27.30 57,948
2017-11-08 $1.97 $1.98 $1.75 $1.81 $27.15 109,727
2017-11-07 $2.08 $2.09 $1.96 $1.98 $29.70 64,712
2017-11-06 $2.05 $2.11 $1.94 $2.04 $30.60 139,988
2017-11-03 $2.04 $2.13 $2.01 $2.06 $30.90 50,451
2017-11-02 $2.13 $2.15 $2.00 $2.10 $31.50 60,703
2017-11-01 $2.17 $2.20 $2.03 $2.13 $31.95 63,963
2017-10-31 $2.26 $2.30 $2.15 $2.17 $32.55 51,723
2017-10-30 $2.27 $2.31 $2.15 $2.26 $33.90 75,323
2017-10-27 $2.30 $2.38 $2.25 $2.31 $34.65 191,268
2017-10-26 $3.15 $3.19 $2.78 $2.86 $42.90 70,664
2017-10-25 $3.35 $3.42 $3.02 $3.13 $46.95 76,739
2017-10-24 $3.47 $3.50 $3.35 $3.42 $51.30 39,992
2017-10-23 $3.70 $3.77 $3.38 $3.41 $51.15 76,068
2017-10-20 $3.85 $3.85 $3.67 $3.76 $56.40 48,452
2017-10-19 $3.88 $3.95 $3.82 $3.86 $57.90 52,999
2017-10-18 $4.00 $4.14 $3.77 $3.89 $58.35 113,225
2017-10-17 $4.00 $4.04 $3.54 $3.83 $57.45 183,417
2017-10-16 $4.46 $4.77 $4.00 $4.08 $61.20 277,136
2017-10-13 $4.85 $5.05 $4.13 $4.15 $62.25 367,557
2017-10-12 $5.40 $5.90 $4.89 $5.15 $77.25 723,585
2017-10-11 $4.90 $5.85 $4.75 $5.84 $87.60 1,291,623
2017-10-10 $3.85 $4.85 $3.81 $4.60 $69.00 1,033,701
2017-10-09 $3.36 $4.10 $3.30 $3.72 $55.80 574,045
2017-10-06 $3.33 $3.65 $3.30 $3.35 $50.25 188,921
2017-10-05 $4.19 $4.24 $3.34 $3.57 $53.55 556,496
2017-10-04 $4.01 $5.28 $3.70 $3.80 $57.00 2,155,586
2017-10-03 $2.02 $6.06 $1.95 $6.06 $90.90 4,962,573
2017-10-02 $1.49 $1.51 $1.48 $1.51 $22.65 4,299
2017-09-29 $1.54 $1.54 $1.47 $1.50 $22.50 11,358
2017-09-28 $1.60 $1.60 $1.53 $1.55 $23.25 8,494
2017-09-27 $1.60 $1.64 $1.56 $1.57 $23.55 13,446
2017-09-26 $1.64 $1.64 $1.51 $1.56 $23.40 9,573
2017-09-25 $1.54 $1.67 $1.52 $1.62 $24.30 15,650
2017-09-22 $1.55 $1.56 $1.52 $1.56 $23.40 10,540
2017-09-21 $1.50 $1.53 $1.46 $1.53 $22.95 6,506
2017-09-20 $1.61 $1.61 $1.45 $1.50 $22.49 15,118
2017-09-19 $1.67 $1.68 $1.52 $1.56 $23.40 27,699
2017-09-18 $1.70 $1.86 $1.59 $1.68 $25.20 135,780
2017-09-15 $1.38 $1.55 $1.38 $1.54 $23.10 36,673
2017-09-14 $1.36 $1.42 $1.34 $1.40 $21.00 11,052
2017-09-13 $1.34 $1.41 $1.34 $1.36 $20.40 11,813
2017-09-12 $1.31 $1.39 $1.31 $1.37 $20.55 10,467
2017-09-11 $1.42 $1.42 $1.30 $1.31 $19.65 6,146
2017-09-08 $1.29 $1.31 $1.26 $1.31 $19.65 11,198
2017-09-07 $1.32 $1.38 $1.29 $1.31 $19.65 8,790
2017-09-06 $1.30 $1.34 $1.30 $1.32 $19.80 5,884
2017-09-05 $1.33 $1.37 $1.28 $1.32 $19.80 7,240
2017-09-01 $1.36 $1.36 $1.31 $1.33 $19.95 2,078
2017-08-31 $1.33 $1.39 $1.30 $1.34 $20.10 6,508
2017-08-30 $1.31 $1.35 $1.29 $1.34 $20.10 5,170
2017-08-29 $1.32 $1.35 $1.27 $1.33 $19.95 6,961
2017-08-28 $1.35 $1.37 $1.31 $1.36 $20.40 3,829
2017-08-25 $1.36 $1.41 $1.30 $1.37 $20.55 11,939
2017-08-24 $1.31 $1.36 $1.28 $1.36 $20.40 9,988
2017-08-23 $1.25 $1.33 $1.24 $1.31 $19.65 14,896
2017-08-22 $1.32 $1.32 $1.24 $1.28 $19.20 10,972
2017-08-21 $1.33 $1.37 $1.28 $1.33 $19.95 11,269
2017-08-18 $1.33 $1.35 $1.28 $1.34 $20.10 8,779
2017-08-17 $1.39 $1.39 $1.30 $1.35 $20.25 14,984
2017-08-16 $1.50 $1.50 $1.35 $1.38 $20.70 11,567
2017-08-15 $1.49 $1.51 $1.32 $1.46 $21.90 13,227
2017-08-14 $1.36 $1.52 $1.31 $1.48 $22.20 38,035
2017-08-11 $1.30 $1.38 $1.26 $1.32 $19.80 12,487
2017-08-10 $1.38 $1.48 $1.30 $1.30 $19.50 11,386
2017-08-09 $1.28 $1.55 $1.26 $1.40 $21.00 39,288
2017-08-08 $1.31 $1.38 $1.28 $1.31 $19.65 23,710
2017-08-07 $1.50 $1.50 $1.30 $1.36 $20.40 40,707
2017-08-04 $1.58 $1.58 $1.45 $1.55 $23.25 24,919
2017-08-03 $1.70 $1.71 $1.55 $1.59 $23.85 37,985
2017-08-02 $1.92 $1.95 $1.68 $1.75 $26.25 250,433
2017-08-01 $1.73 $1.74 $1.68 $1.69 $25.35 5,724
2017-07-31 $1.72 $1.73 $1.66 $1.70 $25.50 10,549
2017-07-28 $1.70 $1.74 $1.66 $1.69 $25.35 14,432
2017-07-27 $1.81 $1.82 $1.70 $1.72 $25.80 17,631
2017-07-26 $1.82 $1.85 $1.77 $1.80 $27.00 10,658
2017-07-25 $1.87 $1.89 $1.82 $1.82 $27.30 11,749
2017-07-24 $1.84 $1.89 $1.83 $1.84 $27.60 12,522
2017-07-21 $1.89 $1.90 $1.84 $1.85 $27.75 22,933
2017-07-20 $1.93 $2.06 $1.90 $1.92 $28.80 103,381
2017-07-19 $1.88 $1.91 $1.85 $1.91 $28.58 27,742
2017-07-18 $1.84 $1.90 $1.84 $1.88 $28.20 7,553
2017-07-17 $1.81 $1.86 $1.81 $1.86 $27.90 12,863
2017-07-14 $1.86 $1.88 $1.81 $1.82 $27.30 18,511
2017-07-13 $1.89 $1.90 $1.85 $1.86 $27.90 11,848
2017-07-12 $1.92 $1.92 $1.86 $1.89 $28.35 19,559
2017-07-11 $1.90 $1.92 $1.85 $1.89 $28.35 14,772
2017-07-10 $1.95 $1.95 $1.87 $1.92 $28.80 26,140
2017-07-07 $1.92 $1.93 $1.81 $1.91 $28.65 47,057
2017-07-06 $2.00 $2.00 $1.90 $1.92 $28.80 155,375
2017-07-05 $2.63 $3.00 $2.36 $2.42 $36.30 775,429
2017-07-03 $2.04 $2.04 $2.01 $2.02 $30.30 4,497
2017-06-30 $2.07 $2.11 $2.03 $2.05 $30.75 12,057
2017-06-29 $2.19 $2.19 $2.03 $2.05 $30.75 19,184
2017-06-28 $2.22 $2.22 $2.10 $2.14 $32.10 33,123
2017-06-27 $2.35 $2.39 $2.21 $2.23 $33.45 29,441
2017-06-26 $2.46 $2.47 $2.24 $2.37 $35.55 17,330
2017-06-23 $2.46 $2.58 $2.35 $2.39 $35.85 39,370
2017-06-22 $2.36 $3.09 $2.35 $2.63 $39.45 208,412
2017-06-21 $2.27 $2.50 $2.17 $2.42 $36.30 36,345
2017-06-20 $2.41 $2.43 $2.19 $2.29 $34.35 50,270
2017-06-19 $2.51 $2.58 $2.36 $2.44 $36.60 127,662
2017-06-16 $3.31 $3.60 $2.77 $3.20 $48.00 508,441
2017-06-15 $2.65 $2.69 $2.03 $2.05 $30.75 87,400
2017-06-14 $2.80 $2.82 $2.66 $2.75 $41.25 17,920
2017-06-13 $2.77 $2.85 $2.62 $2.76 $41.40 28,627
2017-06-12 $2.85 $2.85 $2.71 $2.78 $41.70 20,910
2017-06-09 $2.86 $3.08 $2.80 $2.89 $43.35 51,195
2017-06-08 $2.93 $3.25 $2.92 $3.21 $48.15 44,178
2017-06-07 $2.85 $3.15 $2.50 $3.00 $45.00 59,564
2017-06-06 $3.51 $3.54 $2.60 $2.85 $42.75 193,829
2017-06-05 $3.90 $4.96 $3.19 $3.30 $49.50 14,805
2017-06-02 $2.50 $2.70 $2.50 $2.66 $39.90 19,834
2017-06-01 $2.67 $2.67 $2.52 $2.59 $38.85 11,795
2017-05-31 $2.62 $2.73 $2.40 $2.73 $40.95 33,236
2017-05-30 $3.30 $3.46 $2.51 $2.69 $40.35 188
2017-05-26 $0.24 $0.25 $0.23 $0.23 $48.30 4,251
2017-05-25 $0.25 $0.25 $0.23 $0.24 $50.15 2,857
2017-05-24 $0.25 $0.27 $0.23 $0.25 $52.50 4,572
2017-05-23 $0.24 $0.25 $0.23 $0.24 $50.09 1,604
2017-05-22 $0.25 $0.25 $0.23 $0.24 $49.46 1,877
2017-05-19 $0.23 $0.25 $0.23 $0.25 $52.10 6,284
2017-05-18 $0.22 $0.23 $0.22 $0.23 $47.69 2,193
2017-05-17 $0.22 $0.23 $0.22 $0.22 $46.20 3,658
2017-05-16 $0.23 $0.25 $0.22 $0.23 $47.75 3,392
2017-05-15 $0.25 $0.25 $0.23 $0.24 $50.02 4,328
2017-05-12 $0.27 $0.29 $0.24 $0.24 $50.40 15,023
2017-05-11 $0.24 $0.24 $0.23 $0.24 $51.22 3,070
2017-05-10 $0.24 $0.24 $0.23 $0.24 $49.77 4,141
2017-05-09 $0.24 $0.24 $0.22 $0.24 $49.48 6,451
2017-05-08 $0.25 $0.25 $0.23 $0.24 $50.30 4,277
2017-05-05 $0.23 $0.25 $0.23 $0.25 $51.77 3,171
2017-05-04 $0.26 $0.27 $0.23 $0.24 $51.22 8,806
2017-05-03 $0.23 $0.25 $0.23 $0.25 $51.45 5,272
2017-05-02 $0.26 $0.26 $0.23 $0.24 $50.40 10,540
2017-05-01 $0.27 $0.28 $0.26 $0.26 $54.92 4,059
2017-04-28 $0.28 $0.28 $0.27 $0.27 $57.12 4,973
2017-04-27 $0.28 $0.29 $0.27 $0.27 $56.70 5,317
2017-04-26 $0.28 $0.28 $0.25 $0.28 $59.54 7,961
2017-04-25 $0.29 $0.30 $0.28 $0.28 $59.39 4,582
2017-04-24 $0.29 $0.30 $0.28 $0.29 $59.87 6,621
2017-04-21 $0.30 $0.30 $0.28 $0.29 $60.90 2,685
2017-04-20 $0.29 $0.30 $0.28 $0.29 $61.74 4,586
2017-04-19 $0.29 $0.29 $0.28 $0.28 $58.02 6,032
2017-04-18 $0.30 $0.30 $0.28 $0.29 $59.98 8,518
2017-04-17 $0.30 $0.32 $0.29 $0.31 $64.72 6,429
2017-04-13 $0.34 $0.35 $0.30 $0.30 $63.97 35,523
2017-04-12 $0.30 $0.31 $0.29 $0.30 $62.27 5,005
2017-04-11 $0.30 $0.30 $0.29 $0.29 $60.90 6,751
2017-04-10 $0.30 $0.34 $0.28 $0.29 $59.85 29,629
2017-04-07 $0.28 $0.28 $0.27 $0.28 $57.75 2,792
2017-04-06 $0.29 $0.29 $0.26 $0.28 $58.72 9,535
2017-04-05 $0.30 $0.30 $0.27 $0.27 $56.72 7,226
2017-04-04 $0.30 $0.31 $0.29 $0.29 $60.90 5,219
2017-04-03 $0.29 $0.32 $0.29 $0.31 $64.05 11,732
2017-03-31 $0.29 $0.30 $0.29 $0.29 $60.69 3,993
2017-03-30 $0.29 $0.29 $0.28 $0.29 $60.06 4,397
2017-03-29 $0.28 $0.31 $0.28 $0.30 $62.56 8,972
2017-03-28 $0.27 $0.32 $0.27 $0.29 $61.74 18,896
2017-03-27 $0.27 $0.27 $0.26 $0.27 $55.97 4,969
2017-03-24 $0.27 $0.28 $0.27 $0.27 $57.33 4,712
2017-03-23 $0.27 $0.27 $0.27 $0.27 $56.47 4,075
2017-03-22 $0.28 $0.28 $0.26 $0.26 $55.34 6,708
2017-03-21 $0.30 $0.30 $0.28 $0.28 $58.49 9,898
2017-03-20 $0.28 $0.31 $0.27 $0.30 $63.00 13,795
2017-03-17 $0.30 $0.30 $0.27 $0.27 $56.70 20,776
2017-03-16 $0.32 $0.37 $0.30 $0.30 $63.00 71,875
2017-03-15 $0.26 $0.32 $0.25 $0.29 $60.90 30,302
2017-03-14 $0.27 $0.27 $0.24 $0.25 $51.62 7,800
2017-03-13 $0.27 $0.29 $0.26 $0.26 $54.60 13,061
2017-03-10 $0.30 $0.31 $0.25 $0.28 $58.80 35,365
2017-03-09 $0.23 $0.33 $0.22 $0.33 $69.30 54,840
2017-03-08 $0.22 $0.23 $0.21 $0.22 $46.28 2,666
2017-03-07 $0.23 $0.23 $0.21 $0.21 $44.52 5,790
2017-03-06 $0.23 $0.23 $0.22 $0.22 $46.62 5,081
2017-03-03 $0.24 $0.24 $0.23 $0.23 $48.62 4,813
2017-03-02 $0.23 $0.24 $0.23 $0.23 $47.48 4,172
2017-03-01 $0.23 $0.24 $0.22 $0.24 $49.35 5,230
2017-02-28 $0.24 $0.24 $0.22 $0.22 $46.66 7,285
2017-02-27 $0.23 $0.24 $0.22 $0.23 $49.01 8,307
2017-02-24 $0.23 $0.23 $0.21 $0.21 $44.10 7,921
2017-02-23 $0.24 $0.24 $0.23 $0.23 $48.91 6,164
2017-02-22 $0.23 $0.25 $0.23 $0.24 $49.64 12,799
2017-02-21 $0.27 $0.27 $0.22 $0.22 $46.73 20,772
2017-02-17 $0.23 $0.26 $0.22 $0.25 $52.50 26,753
2017-02-16 $0.22 $0.24 $0.21 $0.23 $47.94 25,850
2017-02-15 $0.19 $0.24 $0.19 $0.22 $46.20 146,960
2017-02-14 $0.39 $0.39 $0.32 $0.33 $69.30 17,299
2017-02-13 $0.45 $0.47 $0.38 $0.39 $81.50 5,504
2017-02-10 $0.44 $0.45 $0.40 $0.45 $94.44 4,516
2017-02-09 $0.38 $0.54 $0.38 $0.49 $102.90 18,076
2017-02-08 $0.35 $0.38 $0.35 $0.37 $77.45 3,697
2017-02-07 $0.36 $0.38 $0.35 $0.35 $73.88 3,703
2017-02-06 $0.38 $0.39 $0.37 $0.37 $77.76 2,964
2017-02-03 $0.37 $0.38 $0.36 $0.38 $78.90 1,431
2017-02-02 $0.37 $0.37 $0.36 $0.37 $76.65 698
2017-02-01 $0.35 $0.37 $0.35 $0.37 $77.32 1,104
2017-01-31 $0.38 $0.38 $0.35 $0.35 $73.75 1,929
2017-01-30 $0.39 $0.40 $0.37 $0.38 $79.32 2,195
2017-01-27 $0.39 $0.39 $0.38 $0.39 $81.38 1,677
2017-01-26 $0.40 $0.40 $0.38 $0.39 $81.06 1,506
2017-01-25 $0.40 $0.40 $0.38 $0.39 $82.61 2,024
2017-01-24 $0.39 $0.40 $0.38 $0.39 $82.55 2,116
2017-01-23 $0.40 $0.41 $0.37 $0.39 $81.69 2,868
2017-01-20 $0.40 $0.41 $0.36 $0.39 $81.90 3,706
2017-01-19 $0.43 $0.43 $0.39 $0.41 $85.26 4,368
2017-01-18 $0.53 $0.55 $0.41 $0.41 $86.31 14,517
2017-01-17 $0.61 $0.63 $0.48 $0.51 $107.10 54,755
2017-01-13 $0.39 $0.40 $0.34 $0.39 $81.90 9,332
2017-01-12 $0.34 $0.45 $0.33 $0.39 $81.27 32,293
2017-01-11 $0.34 $0.39 $0.31 $0.33 $69.20 17,073
2017-01-10 $0.32 $0.32 $0.30 $0.31 $65.12 1,800
2017-01-09 $0.32 $0.32 $0.31 $0.31 $65.29 1,671
2017-01-06 $0.32 $0.33 $0.31 $0.32 $66.15 2,714
2017-01-05 $0.33 $0.36 $0.32 $0.32 $67.41 6,326
2017-01-04 $0.33 $0.33 $0.31 $0.32 $68.12 1,599
2017-01-03 $0.31 $0.33 $0.30 $0.32 $66.15 1,247
2016-12-30 $0.31 $0.33 $0.29 $0.30 $63.82 3,542
2016-12-29 $0.34 $0.36 $0.30 $0.31 $65.10 4,412
2016-12-28 $0.35 $0.36 $0.33 $0.34 $71.65 1,583
2016-12-27 $0.37 $0.37 $0.35 $0.36 $74.55 3,117
2016-12-23 $0.37 $0.38 $0.34 $0.36 $75.60 3,732
2016-12-22 $0.37 $0.37 $0.35 $0.35 $73.56 1,376
2016-12-21 $0.37 $0.37 $0.34 $0.36 $75.75 3,742
2016-12-20 $0.47 $0.59 $0.31 $0.34 $72.32 8,288
2016-12-19 $0.48 $0.50 $0.46 $0.46 $96.60 1,842
2016-12-16 $0.47 $0.59 $0.45 $0.47 $98.70 3,545
2016-12-15 $0.57 $0.57 $0.51 $0.51 $107.12 1,626
2016-12-14 $0.63 $0.64 $0.56 $0.58 $121.82 1,099
2016-12-13 $0.66 $0.69 $0.61 $0.63 $131.25 748
2016-12-12 $0.69 $0.69 $0.65 $0.67 $139.65 327
2016-12-09 $0.64 $0.69 $0.64 $0.67 $140.72 457
2016-12-08 $0.68 $0.68 $0.64 $0.64 $134.72 611
2016-12-07 $0.70 $0.70 $0.65 $0.68 $142.76 569
2016-12-06 $0.67 $0.70 $0.66 $0.67 $140.70 608
2016-12-05 $0.66 $0.71 $0.64 $0.66 $139.44 507
2016-12-02 $0.63 $0.71 $0.63 $0.68 $142.80 475
2016-12-01 $0.70 $0.72 $0.65 $0.68 $142.80 946
2016-11-30 $0.89 $0.89 $0.62 $0.65 $136.92 3,331
2016-11-29 $0.79 $0.80 $0.72 $0.75 $157.50 503
2016-11-28 $0.83 $0.86 $0.75 $0.77 $161.70 767
2016-11-25 $0.83 $0.88 $0.83 $0.84 $176.40 165
2016-11-23 $0.89 $0.89 $0.82 $0.85 $177.66 398
2016-11-22 $0.85 $0.87 $0.84 $0.85 $179.42 252
2016-11-21 $0.84 $0.89 $0.82 $0.84 $176.40 257
2016-11-18 $0.88 $0.88 $0.80 $0.85 $178.50 655
2016-11-17 $0.86 $0.87 $0.84 $0.87 $182.41 266
2016-11-16 $0.82 $0.90 $0.81 $0.86 $180.60 436
2016-11-15 $0.85 $0.85 $0.78 $0.82 $171.15 764
2016-11-14 $0.87 $0.87 $0.82 $0.85 $178.52 790
2016-11-11 $0.90 $0.92 $0.85 $0.87 $181.65 1,478
2016-11-10 $0.94 $0.94 $0.89 $0.92 $192.15 813
2016-11-09 $0.94 $0.95 $0.89 $0.92 $193.20 407
2016-11-08 $0.91 $0.96 $0.89 $0.89 $186.90 232
2016-11-07 $0.93 $0.93 $0.90 $0.91 $191.10 374
2016-11-04 $0.85 $0.95 $0.85 $0.91 $191.10 385
2016-11-03 $1.00 $1.00 $0.88 $0.89 $186.90 965
2016-11-02 $1.00 $1.00 $0.96 $0.98 $205.80 637
2016-11-01 $1.09 $1.09 $0.98 $0.99 $206.96 623
2016-10-31 $1.03 $1.08 $1.03 $1.04 $218.42 166
2016-10-28 $1.07 $1.09 $1.02 $1.04 $217.77 256
2016-10-27 $1.10 $1.10 $1.07 $1.08 $226.80 232
2016-10-26 $1.07 $1.10 $1.07 $1.10 $231.00 5
2016-10-25 $1.07 $1.10 $1.07 $1.08 $226.80 32
2016-10-24 $1.06 $1.12 $1.06 $1.09 $228.90 91
2016-10-21 $1.16 $1.16 $1.12 $1.16 $243.60 155
2016-10-20 $1.10 $1.17 $1.09 $1.15 $241.50 473
2016-10-19 $1.09 $1.12 $1.08 $1.12 $235.20 281
2016-10-18 $1.11 $1.13 $1.08 $1.09 $228.90 201
2016-10-17 $1.12 $1.14 $1.08 $1.09 $228.90 419
2016-10-14 $1.14 $1.17 $1.12 $1.13 $237.30 255
2016-10-13 $1.15 $1.16 $1.13 $1.13 $237.30 163
2016-10-12 $1.15 $1.17 $1.14 $1.16 $243.60 197
2016-10-11 $1.19 $1.19 $1.14 $1.14 $239.40 355
2016-10-10 $1.15 $1.18 $1.14 $1.17 $245.70 327
2016-10-07 $1.20 $1.21 $1.12 $1.15 $241.50 624
2016-10-06 $1.20 $1.21 $1.20 $1.20 $252.00 219
2016-10-05 $1.23 $1.23 $1.20 $1.20 $252.00 176
2016-10-04 $1.21 $1.23 $1.20 $1.20 $252.00 363
2016-10-03 $1.24 $1.24 $1.20 $1.20 $252.00 269
2016-09-30 $1.23 $1.24 $1.20 $1.22 $256.20 295
2016-09-29 $1.22 $1.24 $1.20 $1.21 $254.10 367
2016-09-28 $1.21 $1.25 $1.21 $1.22 $256.20 73
2016-09-27 $1.23 $1.26 $1.21 $1.22 $256.20 313
2016-09-26 $1.27 $1.28 $1.22 $1.24 $260.40 303
2016-09-23 $1.23 $1.30 $1.23 $1.26 $264.60 466
2016-09-22 $1.23 $1.29 $1.23 $1.24 $260.40 559
2016-09-21 $1.25 $1.28 $1.24 $1.24 $260.40 89
2016-09-20 $1.24 $1.27 $1.24 $1.27 $266.70 91
2016-09-19 $1.23 $1.29 $1.22 $1.22 $256.20 284
2016-09-16 $1.23 $1.26 $1.21 $1.22 $256.20 494
2016-09-15 $1.25 $1.28 $1.22 $1.22 $256.20 655
2016-09-14 $1.25 $1.26 $1.21 $1.24 $260.40 325
2016-09-13 $1.25 $1.26 $1.21 $1.26 $264.60 547
2016-09-12 $1.34 $1.38 $1.22 $1.25 $263.19 4,935
2016-09-09 $1.21 $1.22 $1.20 $1.20 $252.00 174
2016-09-08 $1.20 $1.25 $1.20 $1.20 $252.00 207
2016-09-07 $1.22 $1.26 $1.20 $1.20 $252.00 227
2016-09-06 $1.22 $1.24 $1.20 $1.22 $256.20 418
2016-09-02 $1.25 $1.25 $1.20 $1.20 $252.00 190
2016-09-01 $1.24 $1.24 $1.21 $1.22 $256.20 121
2016-08-31 $1.25 $1.25 $1.20 $1.24 $260.40 332
2016-08-30 $1.22 $1.28 $1.22 $1.25 $262.50 153
2016-08-29 $1.22 $1.22 $1.20 $1.22 $256.20 370
2016-08-26 $1.23 $1.24 $1.20 $1.22 $256.20 552
2016-08-25 $1.25 $1.28 $1.21 $1.23 $258.30 325
2016-08-24 $1.32 $1.33 $1.25 $1.27 $266.70 211
2016-08-23 $1.33 $1.35 $1.31 $1.32 $277.22 222
2016-08-22 $1.29 $1.34 $1.26 $1.34 $281.40 445
2016-08-19 $1.25 $1.40 $1.25 $1.32 $277.20 3,246
2016-08-18 $1.25 $1.27 $1.23 $1.26 $264.60 288
2016-08-17 $1.24 $1.28 $1.23 $1.25 $262.50 316
2016-08-16 $1.25 $1.26 $1.23 $1.25 $262.50 423
2016-08-15 $1.28 $1.29 $1.21 $1.25 $262.50 798
2016-08-12 $1.27 $1.27 $1.20 $1.20 $252.00 341
2016-08-11 $1.24 $1.25 $1.20 $1.24 $260.40 416
2016-08-10 $1.23 $1.26 $1.23 $1.25 $262.50 172
2016-08-09 $1.27 $1.30 $1.20 $1.25 $262.50 647
2016-08-08 $1.25 $1.25 $1.24 $1.25 $262.50 221
2016-08-05 $1.21 $1.24 $1.20 $1.23 $258.30 235
2016-08-04 $1.21 $1.23 $1.19 $1.22 $256.20 166
2016-08-03 $1.20 $1.22 $1.18 $1.20 $250.95 283
2016-08-02 $1.21 $1.22 $1.20 $1.20 $252.00 196
2016-08-01 $1.25 $1.26 $1.21 $1.22 $256.20 150
2016-07-29 $1.29 $1.29 $1.21 $1.23 $258.30 146
2016-07-28 $1.29 $1.29 $1.22 $1.23 $258.30 289
2016-07-27 $1.30 $1.30 $1.26 $1.28 $268.80 197
2016-07-26 $1.29 $1.29 $1.26 $1.28 $268.80 99
2016-07-25 $1.27 $1.31 $1.25 $1.26 $264.60 455
2016-07-22 $1.23 $1.25 $1.21 $1.21 $254.10 591
2016-07-21 $1.28 $1.30 $1.22 $1.23 $258.30 324
2016-07-20 $1.26 $1.30 $1.26 $1.29 $270.98 262
2016-07-19 $1.29 $1.29 $1.25 $1.28 $268.80 54
2016-07-18 $1.28 $1.29 $1.26 $1.29 $270.90 46
2016-07-15 $1.25 $1.27 $1.23 $1.25 $263.13 130
2016-07-14 $1.22 $1.27 $1.22 $1.25 $262.50 249
2016-07-13 $1.25 $1.30 $1.20 $1.24 $260.40 518
2016-07-12 $1.31 $1.31 $1.26 $1.26 $264.60 463
2016-07-11 $1.32 $1.33 $1.27 $1.30 $272.98 1,023
2016-07-08 $1.32 $1.36 $1.28 $1.30 $273.00 158
2016-07-07 $1.32 $1.36 $1.30 $1.30 $273.67 139
2016-07-06 $1.26 $1.35 $1.25 $1.33 $278.25 339
2016-07-05 $1.28 $1.33 $1.28 $1.33 $278.25 655
2016-07-01 $1.27 $1.29 $1.27 $1.28 $268.80 447
2016-06-30 $1.30 $1.31 $1.27 $1.27 $266.70 144
2016-06-29 $1.24 $1.30 $1.24 $1.29 $270.90 678
2016-06-28 $1.24 $1.30 $1.24 $1.27 $266.72 656
2016-06-27 $1.25 $1.28 $1.20 $1.25 $262.50 518
2016-06-24 $1.25 $1.29 $1.25 $1.27 $266.70 153
2016-06-23 $1.31 $1.31 $1.29 $1.29 $270.90 138
2016-06-22 $1.31 $1.34 $1.26 $1.28 $268.80 276
2016-06-21 $1.33 $1.36 $1.26 $1.29 $270.90 357
2016-06-20 $1.27 $1.31 $1.27 $1.30 $273.00 94
2016-06-17 $1.33 $1.35 $1.25 $1.28 $268.80 403
2016-06-16 $1.36 $1.36 $1.34 $1.35 $282.45 136
2016-06-15 $1.36 $1.36 $1.33 $1.35 $283.50 168
2016-06-14 $1.37 $1.37 $1.26 $1.35 $283.50 1,170
2016-06-13 $1.40 $1.42 $1.33 $1.34 $281.40 422
2016-06-10 $1.39 $1.41 $1.36 $1.40 $294.00 170
2016-06-09 $1.43 $1.43 $1.40 $1.42 $298.20 74
2016-06-08 $1.41 $1.43 $1.37 $1.41 $296.10 288
2016-06-07 $1.40 $1.40 $1.38 $1.39 $291.96 324
2016-06-06 $1.40 $1.40 $1.36 $1.40 $294.00 284
2016-06-03 $1.34 $1.38 $1.34 $1.38 $289.80 192
2016-06-02 $1.38 $1.38 $1.36 $1.37 $287.70 196
2016-06-01 $1.35 $1.38 $1.30 $1.38 $289.80 973
2016-05-31 $1.43 $1.46 $1.34 $1.35 $283.50 382
2016-05-27 $1.50 $1.54 $1.36 $1.41 $296.10 1,084
2016-05-26 $1.60 $1.60 $1.48 $1.50 $315.00 320
2016-05-25 $1.47 $1.59 $1.46 $1.57 $329.70 665
2016-05-24 $1.50 $1.50 $1.45 $1.49 $312.90 169
2016-05-23 $1.45 $1.47 $1.39 $1.47 $308.70 249
2016-05-20 $1.49 $1.49 $1.42 $1.42 $298.20 145
2016-05-19 $1.50 $1.50 $1.42 $1.44 $301.35 149
2016-05-18 $1.49 $1.49 $1.44 $1.48 $310.80 108
2016-05-17 $1.46 $1.48 $1.45 $1.48 $310.80 136
2016-05-16 $1.45 $1.52 $1.45 $1.49 $312.90 109
2016-05-13 $1.45 $1.54 $1.43 $1.49 $312.90 299
2016-05-12 $1.53 $1.53 $1.45 $1.45 $304.50 214
2016-05-11 $1.53 $1.55 $1.50 $1.54 $323.40 245
2016-05-10 $1.47 $1.54 $1.45 $1.53 $321.30 112
2016-05-09 $1.48 $1.53 $1.47 $1.48 $310.80 233
2016-05-06 $1.55 $1.55 $1.45 $1.51 $317.10 78
2016-05-05 $1.50 $1.56 $1.45 $1.54 $323.40 94
2016-05-04 $1.54 $1.58 $1.49 $1.52 $319.20 125
2016-05-03 $1.55 $1.58 $1.51 $1.55 $325.50 127
2016-05-02 $1.70 $1.70 $1.49 $1.51 $317.10 499
2016-04-29 $1.52 $1.58 $1.43 $1.48 $310.80 212
2016-04-28 $1.53 $1.62 $1.45 $1.51 $317.10 237
2016-04-27 $1.54 $1.60 $1.48 $1.52 $319.20 214
2016-04-26 $1.72 $1.72 $1.49 $1.53 $321.30 237
2016-04-25 $1.57 $1.65 $1.48 $1.55 $325.50 81
2016-04-22 $1.53 $1.63 $1.53 $1.59 $333.90 235
2016-04-21 $1.57 $1.64 $1.55 $1.55 $325.50 138
2016-04-20 $1.73 $1.74 $1.56 $1.60 $336.00 306
2016-04-19 $1.71 $1.78 $1.59 $1.73 $363.30 1,023
2016-04-18 $1.55 $1.63 $1.53 $1.61 $338.10 232
2016-04-15 $1.54 $1.60 $1.54 $1.54 $323.40 448
2016-04-14 $1.51 $1.55 $1.49 $1.53 $321.30 259
2016-04-13 $1.42 $1.50 $1.42 $1.48 $310.80 553
2016-04-12 $1.33 $1.46 $1.31 $1.41 $296.10 222
2016-04-11 $1.33 $1.37 $1.33 $1.34 $281.40 422
2016-04-08 $1.38 $1.40 $1.36 $1.37 $287.70 194
2016-04-07 $1.37 $1.39 $1.35 $1.39 $291.90 93
2016-04-06 $1.44 $1.49 $1.37 $1.40 $294.00 378
2016-04-05 $1.40 $1.46 $1.40 $1.41 $295.05 152
2016-04-04 $1.45 $1.47 $1.34 $1.41 $296.10 404
2016-04-01 $1.44 $1.53 $1.44 $1.47 $308.70 180
2016-03-31 $1.43 $1.52 $1.43 $1.46 $306.60 173
2016-03-30 $1.48 $1.55 $1.42 $1.46 $306.60 241
2016-03-29 $1.52 $1.58 $1.40 $1.53 $321.30 374
2016-03-28 $1.55 $1.55 $1.48 $1.52 $319.20 172
2016-03-24 $1.45 $1.55 $1.40 $1.55 $325.50 261
2016-03-23 $1.50 $1.50 $1.40 $1.44 $302.40 78
2016-03-22 $1.44 $1.50 $1.43 $1.50 $315.00 93
2016-03-21 $1.50 $1.50 $1.42 $1.43 $300.30 248
2016-03-18 $1.39 $1.50 $1.34 $1.50 $315.00 374
2016-03-17 $1.33 $1.51 $1.33 $1.43 $300.30 344
2016-03-16 $1.40 $1.40 $1.30 $1.32 $277.20 147
2016-03-15 $1.47 $1.47 $1.34 $1.40 $294.00 229
2016-03-14 $1.41 $1.45 $1.37 $1.41 $296.10 171
2016-03-11 $1.42 $1.45 $1.38 $1.42 $297.15 154
2016-03-10 $1.47 $1.54 $1.41 $1.44 $302.40 348
2016-03-09 $1.60 $1.60 $1.41 $1.47 $307.65 305
2016-03-08 $1.44 $1.57 $1.43 $1.56 $327.60 320
2016-03-07 $1.33 $1.46 $1.27 $1.43 $300.30 596
2016-03-04 $1.26 $1.34 $1.26 $1.31 $275.10 357
2016-03-03 $1.32 $1.32 $1.28 $1.28 $268.80 219
2016-03-02 $1.28 $1.32 $1.27 $1.32 $277.20 275
2016-03-01 $1.17 $1.28 $1.17 $1.28 $268.80 119
2016-02-29 $1.27 $1.31 $1.20 $1.23 $258.30 186
2016-02-26 $1.24 $1.29 $1.23 $1.29 $270.90 143
2016-02-25 $1.29 $1.29 $1.21 $1.21 $254.10 188
2016-02-24 $1.27 $1.31 $1.22 $1.31 $275.10 160
2016-02-23 $1.30 $1.30 $1.22 $1.26 $264.60 146
2016-02-22 $1.26 $1.32 $1.26 $1.31 $275.10 190
2016-02-19 $1.27 $1.27 $1.22 $1.26 $264.60 188
2016-02-18 $1.29 $1.29 $1.20 $1.27 $265.65 195
2016-02-17 $1.23 $1.30 $1.23 $1.30 $273.00 330
2016-02-16 $1.12 $1.23 $1.12 $1.21 $254.10 601
2016-02-12 $1.08 $1.16 $1.04 $1.09 $228.90 1,207
2016-02-11 $1.14 $1.14 $1.04 $1.08 $226.80 894
2016-02-10 $1.19 $1.20 $1.10 $1.10 $231.00 511
2016-02-09 $1.12 $1.15 $1.11 $1.13 $237.28 136
2016-02-08 $1.25 $1.25 $1.12 $1.12 $235.20 585
2016-02-05 $1.31 $1.31 $1.20 $1.25 $262.50 372
2016-02-04 $1.30 $1.34 $1.28 $1.30 $273.00 88
2016-02-03 $1.33 $1.37 $1.25 $1.29 $270.90 168
2016-02-02 $1.35 $1.35 $1.31 $1.33 $279.30 76
2016-02-01 $1.33 $1.43 $1.32 $1.36 $285.60 421
2016-01-29 $1.35 $1.45 $1.32 $1.32 $277.20 191
2016-01-28 $1.33 $1.35 $1.31 $1.34 $281.40 225
2016-01-27 $1.35 $1.38 $1.32 $1.34 $281.40 149
2016-01-26 $1.36 $1.40 $1.32 $1.38 $289.80 191
2016-01-25 $1.38 $1.45 $1.36 $1.40 $294.00 168
2016-01-22 $1.35 $1.43 $1.34 $1.38 $289.80 179
2016-01-21 $1.30 $1.35 $1.28 $1.32 $277.20 322
2016-01-20 $1.21 $1.32 $1.16 $1.30 $273.00 1,196
2016-01-19 $1.30 $1.31 $1.20 $1.22 $256.20 841
2016-01-15 $1.31 $1.33 $1.29 $1.29 $270.90 570
2016-01-14 $1.40 $1.41 $1.30 $1.37 $287.70 844
2016-01-13 $1.62 $1.64 $1.36 $1.38 $289.80 1,489
2016-01-12 $1.65 $1.65 $1.59 $1.63 $342.30 320
2016-01-11 $1.80 $1.88 $1.50 $1.64 $344.40 1,476
2016-01-08 $1.88 $1.89 $1.75 $1.81 $380.10 219
2016-01-07 $1.75 $1.80 $1.75 $1.77 $371.70 557
2016-01-06 $1.86 $1.89 $1.77 $1.78 $373.80 295
2016-01-05 $1.89 $1.94 $1.85 $1.90 $399.00 239
2016-01-04 $1.93 $1.99 $1.87 $1.93 $405.30 188
2015-12-31 $1.92 $1.99 $1.87 $1.92 $403.20 379
2015-12-30 $1.91 $1.97 $1.89 $1.91 $401.10 370
2015-12-29 $2.02 $2.03 $1.91 $1.93 $405.30 307
2015-12-28 $1.99 $2.05 $1.94 $2.01 $422.10 409
2015-12-24 $1.97 $2.01 $1.95 $1.99 $417.90 175
2015-12-23 $1.94 $1.99 $1.87 $1.99 $417.90 346
2015-12-22 $1.95 $1.98 $1.94 $1.96 $411.60 338
2015-12-21 $1.86 $1.95 $1.86 $1.94 $407.40 365
2015-12-18 $1.79 $1.92 $1.78 $1.88 $394.80 703
2015-12-17 $1.76 $1.82 $1.76 $1.79 $375.90 298
2015-12-16 $1.90 $1.90 $1.75 $1.79 $375.90 1,557
2015-12-15 $1.81 $1.82 $1.76 $1.78 $373.80 362
2015-12-14 $1.97 $1.97 $1.76 $1.80 $378.00 547
2015-12-11 $1.97 $1.99 $1.85 $1.85 $388.50 255
2015-12-10 $1.92 $1.99 $1.88 $1.98 $415.80 242
2015-12-09 $1.92 $1.94 $1.87 $1.91 $401.10 319
2015-12-08 $1.83 $1.95 $1.81 $1.91 $401.10 592
2015-12-07 $1.95 $1.95 $1.81 $1.85 $388.50 647
2015-12-04 $2.02 $2.02 $1.91 $1.94 $407.40 511
2015-12-03 $2.08 $2.14 $2.01 $2.04 $428.40 494
2015-12-02 $2.20 $2.20 $2.01 $2.08 $436.80 762
2015-12-01 $2.31 $2.31 $2.05 $2.19 $459.90 1,274
2015-11-30 $2.04 $2.27 $2.04 $2.26 $474.60 2,529
2015-11-27 $2.04 $2.04 $2.00 $2.04 $428.40 542
2015-11-25 $1.93 $2.05 $1.90 $2.01 $422.10 1,519
2015-11-24 $1.86 $2.04 $1.84 $1.91 $401.10 2,100
2015-11-23 $1.86 $1.90 $1.82 $1.84 $386.40 291
2015-11-20 $1.82 $1.89 $1.82 $1.86 $390.60 348
2015-11-19 $1.85 $1.90 $1.81 $1.84 $386.40 292
2015-11-18 $1.81 $1.88 $1.77 $1.83 $384.30 247
2015-11-17 $1.79 $1.88 $1.76 $1.81 $380.10 517
2015-11-16 $1.83 $1.89 $1.78 $1.80 $378.00 743
2015-11-13 $1.85 $1.88 $1.80 $1.84 $386.40 198
2015-11-12 $1.85 $1.86 $1.81 $1.84 $386.40 327
2015-11-11 $1.91 $1.93 $1.85 $1.87 $392.70 196
2015-11-10 $1.87 $1.90 $1.82 $1.90 $399.00 300
2015-11-09 $1.98 $1.99 $1.83 $1.90 $399.00 485
2015-11-06 $1.86 $1.88 $1.80 $1.86 $390.60 462
2015-11-05 $1.96 $1.99 $1.86 $1.86 $390.60 588
2015-11-04 $1.94 $1.97 $1.90 $1.94 $407.40 613
2015-11-03 $1.87 $2.00 $1.87 $1.92 $403.20 688
2015-11-02 $1.70 $1.90 $1.70 $1.87 $392.70 706
2015-10-30 $1.81 $1.82 $1.71 $1.71 $359.10 539
2015-10-29 $1.80 $1.84 $1.78 $1.79 $375.90 342
2015-10-28 $1.84 $1.85 $1.75 $1.80 $378.00 538
2015-10-27 $1.79 $1.86 $1.75 $1.78 $373.80 744
2015-10-26 $1.86 $1.86 $1.75 $1.78 $373.80 671
2015-10-23 $1.84 $1.85 $1.81 $1.84 $386.40 179
2015-10-22 $1.83 $1.85 $1.81 $1.81 $380.10 335
2015-10-21 $1.92 $1.92 $1.78 $1.81 $380.10 759
2015-10-20 $1.90 $2.05 $1.86 $1.89 $396.90 301
2015-10-19 $1.91 $2.05 $1.90 $1.93 $405.30 832
2015-10-16 $1.90 $1.95 $1.87 $1.90 $399.00 663
2015-10-15 $1.82 $1.97 $1.81 $1.87 $392.70 1,130
2015-10-14 $1.82 $1.86 $1.70 $1.79 $375.90 889
2015-10-13 $1.93 $1.98 $1.80 $1.80 $378.00 1,293
2015-10-12 $2.00 $2.22 $1.86 $1.92 $403.20 10,210
2015-10-09 $1.68 $1.85 $1.68 $1.84 $386.40 975
2015-10-08 $1.73 $1.75 $1.67 $1.70 $357.00 212
2015-10-07 $1.72 $1.75 $1.68 $1.71 $359.10 666
2015-10-06 $1.73 $1.78 $1.65 $1.72 $361.20 551
2015-10-05 $1.70 $1.77 $1.66 $1.71 $359.10 559
2015-10-02 $1.67 $1.72 $1.62 $1.68 $352.80 723
2015-10-01 $1.68 $1.73 $1.61 $1.65 $346.50 728
2015-09-30 $1.76 $1.76 $1.63 $1.67 $350.70 981
2015-09-29 $1.77 $1.87 $1.71 $1.74 $365.40 621
2015-09-28 $1.92 $1.97 $1.64 $1.79 $375.90 1,363
2015-09-25 $2.02 $2.04 $1.88 $1.92 $403.20 639
2015-09-24 $2.00 $2.00 $1.92 $1.99 $417.90 408
2015-09-23 $2.02 $2.02 $1.95 $1.98 $415.80 306
2015-09-22 $2.00 $2.05 $1.90 $2.00 $420.00 780
2015-09-21 $2.06 $2.08 $1.98 $2.01 $422.10 894
2015-09-18 $2.01 $2.12 $2.01 $2.05 $430.50 2,073
2015-09-17 $2.05 $2.11 $1.98 $2.02 $424.20 636
2015-09-16 $2.10 $2.15 $2.04 $2.05 $430.50 417
2015-09-15 $2.10 $2.18 $2.09 $2.11 $443.10 767
2015-09-14 $2.00 $2.08 $2.00 $2.06 $432.60 316
2015-09-11 $2.14 $2.14 $2.00 $2.04 $428.40 979
2015-09-10 $2.09 $2.20 $2.09 $2.13 $447.30 267
2015-09-09 $2.15 $2.26 $2.11 $2.11 $443.10 728
2015-09-08 $2.10 $2.20 $2.03 $2.15 $451.50 842
2015-09-04 $1.95 $2.09 $1.93 $1.97 $413.70 364
2015-09-03 $2.12 $2.12 $1.97 $1.98 $415.80 329

Celsion Corp (CLSN) News Headlines

Recent Celsion Corp (CLSN) News
Similar Companies to Celsion Corp (CLSN) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.