Chimerix Inc (CMRX) Exchange: NASDAQ

Data as of May 20, 2022

$4.24 ($0.14) 3.41%

Chimerix Inc - Daily Information
Click for more stock information on Chimerix Inc.
Daily Information Data
Date May 20, 2022
Open $4.18
Previous Close $4.24
High $4.32
Low $4.07
Adjusted Open $4.18
Previous Adjusted Close $4.24
Adjusted High $4.32
Adjusted Low $4.07

About Chimerix Inc (CMRX)

Chimerix is a biopharmaceutical company whose mission is to develop medicines that meaningfully improve and extend the lives of patients facing deadly diseases. In June 2021, the U.S. Food and Drug Administration granted approval of TEMBEXA for the treatment of smallpox as a medical countermeasure. The Company has two other advanced clinical-stage development programs, ONC201 and dociparstat sodium (DSTAT). ONC201 is in development for recurrent H3 K27M-mutant glioma. DSTAT is in development as a potential first-line therapy in acute myeloid leukemia.

Historical Stock Data for Chimerix Inc (CMRX)

Date Open High Low Close Adj.Close Volume
2022-05-13 $4.18 $4.32 $4.07 $4.24 $4.24 800,041
2022-05-12 $3.99 $4.17 $3.90 $4.10 $4.10 863,787
2022-05-11 $4.39 $4.39 $3.93 $4.03 $4.03 1,242,273
2022-05-10 $4.06 $4.50 $4.00 $4.42 $4.42 1,766,036
2022-05-09 $4.52 $4.63 $3.88 $3.90 $3.90 1,233,316
2022-05-06 $4.68 $4.84 $4.58 $4.58 $4.58 872,727
2022-05-05 $4.81 $4.98 $4.67 $4.77 $4.77 1,072,688
2022-05-04 $4.78 $4.93 $4.58 $4.90 $4.90 858,568
2022-05-03 $4.69 $4.81 $4.63 $4.76 $4.76 673,051
2022-05-02 $4.38 $4.71 $4.38 $4.70 $4.70 886,527
2022-04-29 $4.54 $4.70 $4.35 $4.40 $4.40 723,020
2022-04-28 $4.63 $4.66 $4.23 $4.56 $4.56 929,675
2022-04-27 $4.73 $4.84 $4.52 $4.52 $4.52 983,937
2022-04-26 $4.95 $5.04 $4.69 $4.71 $4.71 971,311
2022-04-25 $4.64 $5.09 $4.64 $5.02 $5.02 996,500
2022-04-22 $4.80 $5.00 $4.71 $4.88 $4.88 901,568
2022-04-21 $4.97 $5.01 $4.75 $4.80 $4.80 1,223,224
2022-04-20 $4.92 $4.99 $4.71 $4.91 $4.91 792,273
2022-04-19 $4.54 $4.84 $4.44 $4.81 $4.81 924,734
2022-04-18 $4.80 $4.80 $4.41 $4.52 $4.52 2,126,324
2022-04-14 $4.70 $4.86 $4.60 $4.79 $4.79 1,263,970
2022-04-13 $4.84 $5.02 $3.34 $4.69 $4.69 8,581,189
2022-04-12 $4.77 $5.07 $4.72 $4.86 $4.86 2,078,169
2022-04-11 $4.79 $4.84 $4.60 $4.65 $4.65 1,221,489
2022-04-08 $5.02 $5.03 $4.84 $4.84 $4.84 858,642
2022-04-07 $5.09 $5.28 $5.04 $5.04 $5.04 613,470
2022-04-06 $5.07 $5.23 $5.05 $5.13 $5.13 706,063
2022-04-05 $5.30 $5.39 $5.09 $5.15 $5.15 950,857
2022-04-04 $5.05 $5.35 $5.03 $5.34 $5.34 900,757
2022-04-01 $4.59 $5.05 $4.59 $5.04 $5.04 1,334,429
2022-03-31 $4.64 $4.83 $4.56 $4.58 $4.58 1,533,108
2022-03-30 $4.82 $4.83 $4.60 $4.61 $4.61 880,400
2022-03-29 $4.82 $4.92 $4.75 $4.85 $4.85 796,969
2022-03-28 $4.98 $5.08 $4.64 $4.75 $4.75 1,283,339
2022-03-25 $5.15 $5.15 $4.92 $4.96 $4.96 890,366
2022-03-24 $5.07 $5.18 $4.88 $5.18 $5.18 692,974
2022-03-23 $5.14 $5.25 $4.99 $5.02 $5.02 1,267,803
2022-03-22 $5.12 $5.26 $5.05 $5.18 $5.18 1,873,019
2022-03-21 $5.30 $5.31 $5.07 $5.10 $5.10 1,279,824
2022-03-18 $5.03 $5.36 $4.98 $5.30 $5.30 2,028,491
2022-03-17 $5.31 $5.35 $5.07 $5.13 $5.13 1,897,049
2022-03-16 $5.18 $5.38 $5.01 $5.38 $5.38 799,024
2022-03-15 $5.00 $5.10 $4.94 $5.10 $5.10 652,376
2022-03-14 $5.43 $5.44 $4.93 $4.99 $4.99 1,049,550
2022-03-11 $5.80 $5.80 $5.31 $5.34 $5.34 1,137,415
2022-03-10 $5.60 $5.72 $5.47 $5.70 $5.70 807,389
2022-03-09 $5.46 $5.71 $5.38 $5.70 $5.70 899,730
2022-03-08 $5.36 $5.58 $5.17 $5.32 $5.32 783,546
2022-03-07 $5.58 $5.78 $5.32 $5.38 $5.38 1,086,840
2022-03-04 $5.45 $5.82 $5.45 $5.55 $5.55 1,008,339
2022-03-03 $5.89 $5.94 $5.45 $5.49 $5.49 983,734
2022-03-02 $5.67 $6.08 $5.63 $5.93 $5.93 695,728
2022-03-01 $5.75 $6.25 $5.49 $5.57 $5.57 892,379
2022-02-28 $5.59 $5.83 $5.59 $5.64 $5.64 692,536
2022-02-25 $5.51 $5.63 $5.33 $5.63 $5.63 678,267
2022-02-24 $4.94 $5.51 $4.93 $5.49 $5.49 1,344,779
2022-02-23 $5.54 $5.64 $5.10 $5.10 $5.10 1,356,609
2022-02-22 $5.57 $5.73 $5.47 $5.49 $5.49 511,339
2022-02-18 $5.63 $5.73 $5.44 $5.62 $5.62 785,016
2022-02-17 $5.83 $5.97 $5.66 $5.68 $5.68 792,863
2022-02-16 $5.80 $6.00 $5.71 $5.93 $5.93 659,275
2022-02-15 $5.70 $5.91 $5.60 $5.87 $5.87 577,514
2022-02-14 $5.75 $5.76 $5.49 $5.58 $5.58 722,303
2022-02-11 $5.96 $6.07 $5.65 $5.75 $5.75 582,997
2022-02-10 $5.99 $6.43 $5.82 $5.92 $5.92 1,351,915
2022-02-09 $5.89 $6.14 $5.88 $6.14 $6.14 926,208
2022-02-08 $5.77 $5.85 $5.53 $5.81 $5.81 809,123
2022-02-07 $5.60 $5.85 $5.57 $5.82 $5.82 804,874
2022-02-04 $5.27 $5.63 $5.21 $5.56 $5.56 1,030,456
2022-02-03 $5.39 $5.53 $5.25 $5.25 $5.25 676,010
2022-02-02 $5.75 $5.75 $5.50 $5.51 $5.51 714,210
2022-02-01 $5.69 $5.84 $5.57 $5.76 $5.76 552,660
2022-01-31 $5.43 $5.71 $5.37 $5.71 $5.71 816,370
2022-01-28 $5.21 $5.47 $5.09 $5.41 $5.41 625,497
2022-01-27 $5.63 $5.66 $5.17 $5.19 $5.19 763,529
2022-01-26 $5.78 $5.93 $5.48 $5.54 $5.54 820,669
2022-01-25 $5.46 $5.75 $5.35 $5.67 $5.67 823,405
2022-01-24 $5.42 $5.64 $5.16 $5.60 $5.60 1,011,115
2022-01-21 $5.42 $5.72 $5.42 $5.51 $5.51 838,530
2022-01-20 $5.75 $5.92 $5.55 $5.58 $5.58 742,827
2022-01-19 $5.70 $5.94 $5.66 $5.68 $5.68 825,240
2022-01-18 $5.92 $6.01 $5.60 $5.62 $5.62 871,063
2022-01-14 $5.67 $6.01 $5.63 $6.00 $6.00 803,962
2022-01-13 $6.10 $6.18 $5.78 $5.80 $5.80 1,016,017
2022-01-12 $6.40 $6.43 $6.09 $6.10 $6.10 856,907
2022-01-11 $6.33 $6.52 $6.21 $6.35 $6.35 679,388
2022-01-10 $5.97 $6.33 $5.71 $6.31 $6.31 1,474,180
2022-01-07 $6.16 $6.23 $5.98 $6.00 $6.00 598,021
2022-01-06 $6.10 $6.29 $5.92 $6.17 $6.17 739,035
2022-01-05 $6.70 $6.74 $6.09 $6.11 $6.11 972,497
2022-01-04 $6.81 $7.02 $6.69 $6.75 $6.75 745,274
2022-01-03 $6.44 $6.86 $6.43 $6.80 $6.80 601,197
2021-12-31 $6.66 $6.77 $6.41 $6.43 $6.43 1,112,713
2021-12-30 $6.73 $6.90 $6.61 $6.63 $6.63 702,015
2021-12-29 $6.64 $6.90 $6.57 $6.76 $6.76 816,292
2021-12-28 $6.74 $7.09 $6.67 $6.68 $6.68 782,077
2021-12-27 $7.13 $7.15 $6.82 $6.83 $6.83 947,127
2021-12-23 $6.53 $7.42 $6.53 $7.18 $7.18 2,053,876
2021-12-22 $6.33 $6.69 $6.20 $6.56 $6.56 1,398,121
2021-12-21 $6.11 $6.20 $6.00 $6.15 $6.15 700,975
2021-12-20 $5.91 $6.08 $5.86 $6.02 $6.02 836,421
2021-12-17 $5.90 $6.14 $5.75 $5.96 $5.96 1,907,734
2021-12-16 $6.17 $6.17 $5.82 $5.93 $5.93 824,640
2021-12-15 $5.99 $6.16 $5.63 $6.15 $6.15 1,330,187
2021-12-14 $6.03 $6.21 $5.91 $5.97 $5.97 1,162,653
2021-12-13 $6.00 $6.25 $5.91 $6.10 $6.10 674,720
2021-12-10 $6.25 $6.33 $6.00 $6.02 $6.02 852,382
2021-12-09 $6.28 $6.53 $6.20 $6.23 $6.23 706,938
2021-12-08 $6.26 $6.48 $6.12 $6.37 $6.37 564,617
2021-12-07 $6.13 $6.44 $6.11 $6.24 $6.24 1,059,566
2021-12-06 $5.65 $6.07 $5.65 $6.05 $6.05 1,108,296
2021-12-03 $6.05 $6.10 $5.57 $5.65 $5.65 1,442,432
2021-12-02 $5.84 $5.93 $5.61 $5.90 $5.90 931,448
2021-12-01 $6.38 $6.49 $5.85 $5.87 $5.87 1,343,587
2021-11-30 $6.08 $6.51 $6.06 $6.29 $6.29 3,117,154
2021-11-29 $6.06 $6.16 $5.59 $5.86 $5.86 2,387,153
2021-11-26 $6.07 $6.18 $5.83 $5.90 $5.90 589,005
2021-11-24 $6.00 $6.24 $5.88 $6.23 $6.23 635,827
2021-11-23 $6.02 $6.25 $5.83 $6.10 $6.10 1,140,962
2021-11-22 $6.20 $6.35 $5.88 $6.10 $6.10 1,254,832
2021-11-19 $6.47 $6.50 $5.82 $5.98 $5.98 1,606,017
2021-11-18 $6.39 $6.56 $6.21 $6.35 $6.35 1,173,249
2021-11-17 $6.38 $6.60 $6.15 $6.35 $6.35 1,269,691
2021-11-16 $5.87 $6.30 $5.71 $6.25 $6.25 2,022,729
2021-11-15 $6.17 $6.17 $5.86 $5.89 $5.89 478,788
2021-11-12 $6.05 $6.10 $5.88 $6.10 $6.10 617,959
2021-11-11 $5.85 $6.13 $5.83 $5.96 $5.96 649,415
2021-11-10 $5.92 $6.22 $5.72 $5.82 $5.82 1,181,905
2021-11-09 $5.79 $5.99 $5.69 $5.96 $5.96 918,152
2021-11-08 $5.71 $5.94 $5.66 $5.87 $5.87 639,306
2021-11-05 $6.10 $6.22 $5.58 $5.71 $5.71 1,156,431
2021-11-04 $4.82 $6.13 $4.75 $6.10 $6.10 2,967,567
2021-11-03 $5.57 $5.93 $5.49 $5.88 $5.88 804,245
2021-11-02 $5.43 $5.66 $5.25 $5.62 $5.62 674,579
2021-11-01 $5.25 $5.48 $5.17 $5.46 $5.46 540,012
2021-10-29 $5.43 $5.48 $5.23 $5.24 $5.24 497,715
2021-10-28 $5.24 $5.47 $5.22 $5.45 $5.45 712,022
2021-10-27 $5.31 $5.35 $5.19 $5.23 $5.23 433,331
2021-10-26 $5.30 $5.52 $5.25 $5.34 $5.34 758,035
2021-10-25 $5.35 $5.42 $5.02 $5.25 $5.25 1,633,429
2021-10-22 $5.67 $5.69 $5.14 $5.33 $5.33 1,183,123
2021-10-21 $5.73 $5.88 $5.63 $5.70 $5.70 541,487
2021-10-20 $5.74 $5.79 $5.66 $5.72 $5.72 446,684
2021-10-19 $5.89 $5.91 $5.75 $5.76 $5.76 323,799
2021-10-18 $6.04 $6.04 $5.80 $5.86 $5.86 624,879
2021-10-15 $6.27 $6.30 $6.05 $6.09 $6.09 572,468
2021-10-14 $6.02 $6.37 $6.02 $6.17 $6.17 636,418
2021-10-13 $5.74 $6.08 $5.65 $5.98 $5.98 755,211
2021-10-12 $5.83 $5.95 $5.68 $5.73 $5.73 606,452
2021-10-11 $5.55 $5.97 $5.51 $5.81 $5.81 857,308
2021-10-08 $5.80 $5.90 $5.42 $5.59 $5.59 1,133,152
2021-10-07 $5.96 $5.98 $5.75 $5.80 $5.80 633,175
2021-10-06 $6.06 $6.10 $5.91 $5.94 $5.94 595,722
2021-10-05 $6.09 $6.33 $5.99 $6.15 $6.15 887,903
2021-10-04 $6.23 $6.28 $5.94 $6.02 $6.02 667,581
2021-10-01 $6.20 $6.30 $5.93 $6.28 $6.28 682,144
2021-09-30 $6.27 $6.35 $6.08 $6.19 $6.19 499,195
2021-09-29 $6.62 $6.62 $6.19 $6.21 $6.21 704,645
2021-09-28 $6.74 $6.74 $6.52 $6.56 $6.56 496,021
2021-09-27 $6.73 $7.00 $6.56 $6.81 $6.81 555,306
2021-09-24 $7.06 $7.08 $6.64 $6.67 $6.67 567,317
2021-09-23 $6.80 $7.20 $6.67 $7.11 $7.11 1,130,892
2021-09-22 $6.50 $6.82 $6.36 $6.80 $6.80 1,072,646
2021-09-21 $6.22 $6.55 $6.22 $6.38 $6.38 967,400
2021-09-20 $6.20 $6.35 $6.05 $6.26 $6.26 838,367
2021-09-17 $6.17 $6.36 $5.97 $6.35 $6.35 1,798,976
2021-09-16 $6.26 $6.35 $6.06 $6.14 $6.14 1,080,906
2021-09-15 $6.46 $6.49 $5.93 $6.27 $6.27 3,595,467
2021-09-14 $6.52 $6.59 $6.34 $6.43 $6.43 738,588
2021-09-13 $6.79 $6.79 $6.46 $6.50 $6.50 652,281
2021-09-10 $6.92 $6.95 $6.63 $6.72 $6.72 558,116
2021-09-09 $6.80 $7.13 $6.80 $6.92 $6.92 337,682
2021-09-08 $7.01 $7.02 $6.60 $6.80 $6.80 620,209
2021-09-07 $6.85 $7.08 $6.77 $6.98 $6.98 705,193
2021-09-03 $7.02 $7.09 $6.81 $6.89 $6.89 576,881
2021-09-02 $7.16 $7.21 $7.05 $7.08 $7.08 375,879
2021-09-01 $7.10 $7.15 $7.01 $7.13 $7.13 297,812
2021-08-31 $6.95 $7.24 $6.94 $7.10 $7.10 725,673
2021-08-30 $7.08 $7.28 $6.82 $6.91 $6.91 827,233
2021-08-27 $6.66 $7.25 $6.60 $7.15 $7.15 586,821
2021-08-26 $6.75 $6.94 $6.56 $6.62 $6.62 438,102
2021-08-25 $6.73 $6.93 $6.62 $6.78 $6.78 508,253
2021-08-24 $6.53 $6.76 $6.30 $6.68 $6.68 661,938
2021-08-23 $6.32 $6.63 $6.27 $6.52 $6.52 672,022
2021-08-20 $5.92 $6.21 $5.92 $6.20 $6.20 1,638,731
2021-08-19 $6.10 $6.16 $5.92 $5.94 $5.94 568,851
2021-08-18 $6.27 $6.29 $6.04 $6.05 $6.05 465,335
2021-08-17 $6.03 $6.46 $5.99 $6.29 $6.29 818,748
2021-08-16 $6.10 $6.25 $6.00 $6.05 $6.05 287,545
2021-08-13 $6.43 $6.43 $6.16 $6.18 $6.18 400,516
2021-08-12 $6.52 $6.55 $6.35 $6.44 $6.44 217,300
2021-08-11 $6.36 $6.64 $6.30 $6.52 $6.52 291,787
2021-08-10 $6.53 $6.53 $6.23 $6.37 $6.37 371,886
2021-08-09 $6.68 $6.80 $6.51 $6.53 $6.53 315,057
2021-08-06 $6.63 $6.76 $6.51 $6.72 $6.72 382,899
2021-08-05 $6.26 $6.88 $6.00 $6.73 $6.73 1,190,508
2021-08-04 $6.61 $6.68 $6.38 $6.48 $6.48 612,366
2021-08-03 $6.89 $6.89 $6.60 $6.66 $6.66 457,240
2021-08-02 $6.69 $6.93 $6.69 $6.86 $6.86 567,998
2021-07-30 $6.92 $6.95 $6.63 $6.63 $6.63 399,351
2021-07-29 $7.24 $7.33 $6.90 $6.94 $6.94 442,152
2021-07-28 $7.00 $7.29 $6.86 $7.26 $7.26 307,549
2021-07-27 $7.04 $7.07 $6.84 $6.94 $6.94 344,120
2021-07-26 $7.23 $7.39 $7.08 $7.13 $7.13 284,670
2021-07-23 $7.42 $7.42 $7.19 $7.25 $7.25 331,149
2021-07-22 $7.84 $7.85 $7.32 $7.37 $7.37 708,135
2021-07-21 $7.38 $7.87 $7.37 $7.84 $7.84 1,175,203
2021-07-20 $7.43 $7.65 $7.26 $7.39 $7.39 1,486,766
2021-07-19 $7.20 $7.47 $7.12 $7.37 $7.37 490,093
2021-07-16 $7.42 $7.50 $7.25 $7.37 $7.37 267,203
2021-07-15 $7.20 $7.51 $7.07 $7.36 $7.36 430,178
2021-07-14 $7.36 $7.46 $7.17 $7.26 $7.26 989,833
2021-07-13 $7.48 $7.54 $7.15 $7.31 $7.31 460,769
2021-07-12 $7.74 $7.80 $7.50 $7.51 $7.51 342,297
2021-07-09 $7.66 $7.78 $7.47 $7.77 $7.77 410,263
2021-07-08 $7.57 $7.89 $7.42 $7.64 $7.64 558,881
2021-07-07 $7.83 $8.04 $7.60 $7.74 $7.74 473,474
2021-07-06 $8.37 $8.45 $7.84 $7.86 $7.86 671,244
2021-07-02 $8.72 $8.72 $8.20 $8.33 $8.33 386,285
2021-07-01 $8.01 $8.78 $7.90 $8.75 $8.75 944,192
2021-06-30 $7.72 $8.45 $7.66 $8.00 $8.00 1,783,193
2021-06-29 $7.83 $7.83 $7.48 $7.54 $7.54 720,262
2021-06-28 $7.80 $8.01 $7.72 $7.74 $7.74 414,876
2021-06-25 $7.75 $7.91 $7.68 $7.89 $7.89 3,270,007
2021-06-24 $7.94 $7.95 $7.66 $7.76 $7.76 447,995
2021-06-23 $7.83 $7.98 $7.72 $7.84 $7.84 353,008
2021-06-22 $8.16 $8.21 $7.67 $7.84 $7.84 564,800
2021-06-21 $8.36 $8.54 $8.14 $8.20 $8.20 504,395
2021-06-18 $8.14 $8.38 $8.09 $8.35 $8.35 723,787
2021-06-17 $8.18 $8.34 $8.09 $8.27 $8.27 316,470
2021-06-16 $8.29 $8.33 $8.03 $8.18 $8.18 543,120
2021-06-15 $8.42 $8.51 $8.09 $8.31 $8.31 502,126
2021-06-14 $8.37 $8.59 $8.30 $8.45 $8.45 895,189
2021-06-11 $8.50 $8.66 $8.42 $8.44 $8.44 493,519
2021-06-10 $8.73 $8.86 $8.43 $8.45 $8.45 680,339
2021-06-09 $8.50 $8.89 $8.36 $8.76 $8.76 737,515
2021-06-08 $8.34 $8.55 $8.06 $8.43 $8.43 1,212,901
2021-06-07 $8.87 $8.87 $8.05 $8.22 $8.22 1,499,245
2021-06-04 $8.42 $9.29 $8.34 $8.69 $8.69 3,206,638
2021-06-03 $8.02 $8.60 $8.02 $8.40 $8.40 787,378
2021-06-02 $8.08 $8.16 $7.95 $8.09 $8.09 408,557
2021-06-01 $7.84 $8.20 $7.81 $8.09 $8.09 846,586
2021-05-28 $7.94 $8.17 $7.81 $7.82 $7.82 468,667
2021-05-27 $8.40 $8.45 $7.82 $7.94 $7.94 1,554,143
2021-05-26 $8.05 $8.48 $8.05 $8.33 $8.33 903,898
2021-05-25 $7.99 $8.25 $7.93 $8.03 $8.03 1,222,473
2021-05-24 $7.83 $8.02 $7.67 $7.87 $7.87 2,293,359
2021-05-21 $8.01 $8.01 $7.73 $7.77 $7.77 1,025,188
2021-05-20 $7.94 $8.02 $7.80 $7.90 $7.90 1,032,003
2021-05-19 $8.00 $8.06 $7.68 $7.90 $7.90 678,569
2021-05-18 $8.22 $8.25 $8.05 $8.06 $8.06 688,464
2021-05-17 $8.23 $8.61 $8.11 $8.18 $8.18 495,887
2021-05-14 $8.30 $8.40 $8.05 $8.20 $8.20 626,516
2021-05-13 $8.20 $8.46 $7.84 $8.15 $8.15 411,638
2021-05-12 $8.06 $8.51 $7.97 $8.17 $8.17 476,675
2021-05-11 $7.75 $8.31 $7.71 $8.16 $8.16 441,740
2021-05-10 $8.05 $8.18 $7.63 $8.01 $8.01 377,918
2021-05-07 $8.50 $8.79 $7.99 $8.15 $8.15 474,359
2021-05-06 $8.55 $8.60 $7.99 $8.49 $8.49 568,427
2021-05-05 $8.61 $9.02 $8.52 $8.72 $8.72 256,297
2021-05-04 $8.86 $8.86 $8.32 $8.60 $8.60 433,683
2021-05-03 $8.82 $9.07 $8.69 $8.99 $8.99 293,438
2021-04-30 $8.80 $9.03 $8.64 $8.71 $8.71 362,858
2021-04-29 $9.29 $9.29 $8.82 $8.99 $8.99 469,763
2021-04-28 $8.60 $8.99 $8.54 $8.95 $8.95 189,845
2021-04-27 $8.86 $9.07 $8.56 $8.66 $8.66 322,857
2021-04-26 $8.66 $9.02 $8.54 $8.80 $8.80 574,445
2021-04-23 $8.63 $8.90 $8.37 $8.55 $8.55 499,928
2021-04-22 $8.20 $8.62 $8.01 $8.22 $8.22 314,489
2021-04-21 $7.85 $8.27 $7.71 $8.25 $8.25 309,636
2021-04-20 $7.64 $7.95 $7.60 $7.91 $7.91 443,538
2021-04-19 $8.12 $8.21 $7.75 $7.77 $7.77 353,068
2021-04-16 $8.31 $8.31 $7.96 $8.18 $8.18 350,727
2021-04-15 $8.42 $8.84 $8.21 $8.31 $8.31 319,534
2021-04-14 $8.36 $8.67 $8.16 $8.37 $8.37 399,778
2021-04-13 $8.24 $8.39 $7.96 $8.31 $8.31 489,814
2021-04-12 $8.51 $8.58 $8.00 $8.17 $8.17 718,193
2021-04-09 $8.59 $8.79 $8.43 $8.45 $8.45 309,580
2021-04-08 $8.81 $8.93 $8.58 $8.63 $8.63 335,796
2021-04-07 $9.08 $9.21 $8.69 $8.75 $8.75 407,922
2021-04-06 $9.70 $9.79 $9.11 $9.16 $9.16 445,945
2021-04-05 $9.64 $9.84 $9.50 $9.79 $9.79 419,741
2021-04-01 $9.78 $9.84 $9.46 $9.54 $9.54 386,969
2021-03-31 $9.39 $9.72 $9.02 $9.64 $9.64 950,237
2021-03-30 $8.36 $8.83 $8.30 $8.59 $8.59 313,269
2021-03-29 $8.75 $8.80 $8.35 $8.59 $8.59 723,728
2021-03-26 $9.06 $9.11 $8.65 $8.92 $8.92 484,578
2021-03-25 $8.34 $9.01 $8.25 $8.94 $8.94 761,711
2021-03-24 $8.99 $9.19 $8.42 $8.44 $8.44 972,986
2021-03-23 $9.41 $9.59 $8.92 $9.00 $9.00 645,617
2021-03-22 $9.58 $10.08 $9.41 $9.52 $9.52 734,616
2021-03-19 $9.79 $10.18 $9.15 $9.66 $9.66 6,846,003
2021-03-18 $10.21 $10.39 $9.25 $9.56 $9.56 1,071,182
2021-03-17 $10.00 $10.46 $9.98 $10.28 $10.28 907,081
2021-03-16 $10.23 $10.38 $9.90 $10.27 $10.27 418,815
2021-03-15 $10.06 $10.47 $9.83 $10.20 $10.20 580,587
2021-03-12 $9.96 $10.22 $9.80 $10.00 $10.00 464,787
2021-03-11 $10.09 $10.35 $9.93 $10.15 $10.15 464,025
2021-03-10 $9.85 $10.29 $9.65 $9.93 $9.93 501,117
2021-03-09 $9.11 $9.84 $9.08 $9.70 $9.70 601,969
2021-03-08 $9.31 $9.53 $8.93 $8.99 $8.99 294,159
2021-03-05 $9.27 $9.34 $8.15 $9.30 $9.30 806,443
2021-03-04 $10.27 $10.54 $9.00 $9.17 $9.17 935,688
2021-03-03 $10.60 $10.89 $10.05 $10.28 $10.28 741,036
2021-03-02 $9.98 $10.77 $9.75 $10.61 $10.61 552,098
2021-03-01 $9.80 $10.09 $9.62 $9.95 $9.95 567,622
2021-02-26 $10.36 $10.79 $9.54 $9.81 $9.81 1,083,919
2021-02-25 $10.25 $10.91 $10.01 $10.67 $10.67 903,216
2021-02-24 $10.40 $10.47 $9.90 $10.18 $10.18 290,594
2021-02-23 $9.57 $10.13 $8.82 $10.03 $10.03 1,127,630
2021-02-22 $10.27 $10.68 $9.89 $9.94 $9.94 523,141
2021-02-19 $10.35 $10.97 $10.30 $10.42 $10.42 456,962
2021-02-18 $10.64 $11.08 $9.75 $10.34 $10.34 745,248
2021-02-17 $10.83 $11.57 $10.54 $11.25 $11.25 910,536
2021-02-16 $10.00 $10.89 $9.75 $10.78 $10.78 713,247
2021-02-12 $9.76 $10.16 $9.40 $9.92 $9.92 285,262
2021-02-11 $10.08 $10.38 $9.65 $9.88 $9.88 393,546
2021-02-10 $10.70 $10.81 $9.80 $10.07 $10.07 551,860
2021-02-09 $10.51 $10.96 $10.21 $10.71 $10.71 500,688
2021-02-08 $9.95 $10.83 $9.84 $10.45 $10.45 733,034
2021-02-05 $9.37 $9.98 $9.00 $9.74 $9.74 993,769
2021-02-04 $9.17 $9.44 $9.09 $9.40 $9.40 513,366
2021-02-03 $9.55 $9.61 $9.03 $9.09 $9.09 582,188
2021-02-02 $8.99 $9.55 $8.56 $9.49 $9.49 1,102,540
2021-02-01 $8.53 $8.97 $8.37 $8.88 $8.88 430,495
2021-01-29 $8.61 $9.15 $8.32 $8.48 $8.48 873,957
2021-01-28 $8.75 $9.04 $8.27 $8.72 $8.72 955,364
2021-01-27 $8.86 $9.23 $8.51 $8.73 $8.73 1,225,396
2021-01-26 $9.12 $9.74 $8.81 $9.15 $9.15 1,079,125
2021-01-25 $9.43 $9.43 $8.51 $9.00 $9.00 1,488,401
2021-01-22 $9.13 $9.59 $8.91 $9.28 $9.28 963,872
2021-01-21 $9.70 $10.72 $8.80 $9.34 $9.34 6,623,540
2021-01-20 $8.45 $9.30 $8.26 $9.13 $9.13 1,360,413
2021-01-19 $8.01 $8.50 $7.95 $8.10 $8.10 640,790
2021-01-15 $8.07 $8.12 $7.75 $7.94 $7.94 555,607
2021-01-14 $8.12 $8.32 $7.92 $8.10 $8.10 880,311
2021-01-13 $8.21 $8.60 $8.17 $8.24 $8.24 576,090
2021-01-12 $8.77 $8.77 $8.02 $8.21 $8.21 1,096,556
2021-01-11 $8.67 $9.66 $8.39 $8.81 $8.81 4,345,978
2021-01-08 $6.55 $9.36 $6.55 $8.42 $8.42 20,346,213
2021-01-07 $4.85 $5.03 $4.79 $4.98 $4.98 207,527
2021-01-06 $4.99 $5.00 $4.71 $4.76 $4.76 333,335
2021-01-05 $4.81 $5.04 $4.80 $4.92 $4.92 325,510
2021-01-04 $4.89 $4.95 $4.71 $4.76 $4.76 453,852
2020-12-31 $4.89 $4.91 $4.60 $4.83 $4.83 542,680
2020-12-30 $4.79 $4.98 $4.76 $4.86 $4.86 187,122
2020-12-29 $4.97 $4.97 $4.66 $4.79 $4.79 372,057
2020-12-28 $5.00 $5.18 $4.90 $4.95 $4.95 321,307
2020-12-24 $5.10 $5.24 $4.86 $4.94 $4.94 231,483
2020-12-23 $5.00 $5.24 $4.80 $5.13 $5.13 300,109
2020-12-22 $5.20 $5.24 $4.99 $5.01 $5.01 267,939
2020-12-21 $5.08 $5.19 $4.98 $5.15 $5.15 294,264
2020-12-18 $5.40 $5.48 $5.21 $5.21 $5.21 527,987
2020-12-17 $5.23 $5.52 $5.12 $5.42 $5.42 346,149
2020-12-16 $5.23 $5.40 $5.13 $5.26 $5.26 327,552
2020-12-15 $5.12 $5.38 $5.05 $5.24 $5.24 529,417
2020-12-14 $5.00 $5.12 $4.90 $5.08 $5.08 400,752
2020-12-11 $5.01 $5.02 $4.79 $4.93 $4.93 338,771
2020-12-10 $4.77 $5.18 $4.55 $5.02 $5.02 729,521
2020-12-09 $5.03 $5.13 $4.54 $4.79 $4.79 1,380,263
2020-12-08 $4.50 $5.21 $4.35 $5.10 $5.10 2,229,071
2020-12-07 $4.04 $4.58 $3.86 $4.54 $4.54 3,659,031
2020-12-04 $3.47 $3.63 $3.41 $3.62 $3.62 239,815
2020-12-03 $3.50 $3.51 $3.41 $3.44 $3.44 228,833
2020-12-02 $3.55 $3.68 $3.38 $3.48 $3.48 528,724
2020-12-01 $3.78 $3.88 $3.49 $3.55 $3.55 509,387
2020-11-30 $3.83 $4.06 $3.74 $3.77 $3.77 804,787
2020-11-27 $3.73 $3.82 $3.65 $3.81 $3.81 123,007
2020-11-25 $3.74 $3.80 $3.62 $3.69 $3.69 185,235
2020-11-24 $3.86 $3.86 $3.61 $3.76 $3.76 492,770
2020-11-23 $3.40 $3.82 $3.36 $3.80 $3.80 1,058,435
2020-11-20 $3.20 $3.36 $3.16 $3.33 $3.33 235,719
2020-11-19 $3.40 $3.40 $3.20 $3.23 $3.23 293,162
2020-11-18 $3.45 $3.49 $3.37 $3.37 $3.37 281,101
2020-11-17 $3.52 $3.52 $3.41 $3.42 $3.42 267,656
2020-11-16 $3.47 $3.62 $3.46 $3.57 $3.57 368,637
2020-11-13 $3.26 $3.48 $3.26 $3.38 $3.38 258,443
2020-11-12 $3.37 $3.39 $3.19 $3.24 $3.24 276,693
2020-11-11 $3.13 $3.45 $3.10 $3.39 $3.39 556,701
2020-11-10 $3.15 $3.15 $3.03 $3.11 $3.11 264,704
2020-11-09 $3.20 $3.20 $3.04 $3.08 $3.08 356,663
2020-11-06 $3.10 $3.13 $2.98 $3.08 $3.08 464,710
2020-11-05 $3.17 $3.28 $2.87 $3.09 $3.09 937,347
2020-11-04 $2.76 $3.15 $2.73 $3.06 $3.06 500,633
2020-11-03 $2.66 $2.82 $2.59 $2.82 $2.82 278,724
2020-11-02 $2.72 $2.72 $2.54 $2.64 $2.64 231,168
2020-10-30 $2.75 $2.78 $2.55 $2.67 $2.67 409,728
2020-10-29 $2.68 $2.81 $2.62 $2.76 $2.76 274,894
2020-10-28 $2.70 $2.77 $2.63 $2.70 $2.70 236,544
2020-10-27 $2.75 $2.82 $2.73 $2.74 $2.74 151,099
2020-10-26 $2.80 $2.82 $2.70 $2.77 $2.77 227,511
2020-10-23 $2.72 $2.86 $2.69 $2.82 $2.82 248,151
2020-10-22 $2.64 $2.82 $2.64 $2.73 $2.73 277,501
2020-10-21 $2.78 $2.85 $2.70 $2.72 $2.72 243,011
2020-10-20 $2.87 $2.92 $2.72 $2.79 $2.79 526,970
2020-10-19 $2.88 $3.04 $2.83 $2.87 $2.87 288,833
2020-10-16 $2.80 $2.97 $2.80 $2.86 $2.86 365,268
2020-10-15 $2.85 $2.96 $2.82 $2.83 $2.83 324,471
2020-10-14 $2.94 $3.09 $2.86 $2.88 $2.88 387,046
2020-10-13 $2.92 $3.02 $2.91 $2.95 $2.95 233,462
2020-10-12 $3.04 $3.07 $2.92 $2.93 $2.93 457,578
2020-10-09 $2.97 $3.18 $2.97 $3.03 $3.03 299,815
2020-10-08 $3.09 $3.13 $2.92 $2.94 $2.94 474,311
2020-10-07 $2.57 $3.18 $2.56 $3.02 $3.02 1,669,356
2020-10-06 $2.56 $2.64 $2.50 $2.52 $2.52 337,500
2020-10-05 $2.47 $2.62 $2.47 $2.54 $2.54 232,111
2020-10-02 $2.46 $2.55 $2.43 $2.43 $2.43 260,107
2020-10-01 $2.52 $2.57 $2.47 $2.54 $2.54 202,131
2020-09-30 $2.51 $2.60 $2.48 $2.49 $2.49 370,576
2020-09-29 $2.52 $2.64 $2.51 $2.52 $2.52 306,193
2020-09-28 $2.60 $2.64 $2.44 $2.54 $2.54 350,528
2020-09-25 $2.60 $2.67 $2.55 $2.62 $2.62 308,694
2020-09-24 $2.97 $3.00 $2.63 $2.63 $2.63 403,034
2020-09-23 $2.85 $3.12 $2.77 $3.00 $3.00 934,772
2020-09-22 $2.87 $2.89 $2.69 $2.85 $2.85 426,775
2020-09-21 $2.77 $2.91 $2.58 $2.90 $2.90 628,446
2020-09-18 $2.51 $2.89 $2.48 $2.85 $2.85 1,046,633
2020-09-17 $2.31 $2.60 $2.22 $2.54 $2.54 1,147,432
2020-09-16 $2.38 $2.39 $2.31 $2.35 $2.35 327,625
2020-09-15 $2.44 $2.45 $2.35 $2.37 $2.37 376,990
2020-09-14 $2.40 $2.44 $2.33 $2.40 $2.40 568,196
2020-09-11 $2.48 $2.48 $2.31 $2.37 $2.37 298,512
2020-09-10 $2.45 $2.57 $2.41 $2.47 $2.47 442,900
2020-09-09 $2.31 $2.55 $2.31 $2.43 $2.43 524,688
2020-09-08 $2.32 $2.40 $2.28 $2.30 $2.30 372,137
2020-09-04 $2.50 $2.56 $2.30 $2.37 $2.37 352,219
2020-09-03 $2.66 $2.72 $2.47 $2.53 $2.53 352,893
2020-09-02 $2.77 $2.78 $2.67 $2.68 $2.68 190,062
2020-09-01 $2.81 $2.85 $2.76 $2.80 $2.80 278,676
2020-08-31 $2.79 $2.83 $2.66 $2.81 $2.81 429,887
2020-08-28 $2.75 $2.82 $2.62 $2.82 $2.82 440,079
2020-08-27 $2.78 $2.82 $2.72 $2.80 $2.80 333,972
2020-08-26 $2.80 $2.83 $2.75 $2.79 $2.79 331,943
2020-08-25 $2.81 $2.84 $2.74 $2.80 $2.80 385,415
2020-08-24 $2.93 $2.93 $2.65 $2.86 $2.86 616,724
2020-08-21 $2.91 $2.95 $2.80 $2.87 $2.87 383,300
2020-08-20 $2.80 $3.06 $2.79 $2.97 $2.97 886,242
2020-08-19 $2.92 $2.93 $2.78 $2.78 $2.78 219,474
2020-08-18 $3.02 $3.02 $2.76 $2.88 $2.88 565,886
2020-08-17 $2.90 $3.13 $2.89 $3.02 $3.02 360,809
2020-08-14 $2.91 $2.94 $2.81 $2.89 $2.89 287,732
2020-08-13 $2.98 $3.03 $2.88 $2.93 $2.93 326,566
2020-08-12 $2.96 $3.08 $2.90 $2.93 $2.93 397,892
2020-08-11 $3.20 $3.21 $2.92 $2.96 $2.96 695,064
2020-08-10 $3.38 $3.42 $3.12 $3.24 $3.24 583,160
2020-08-07 $3.22 $3.43 $3.19 $3.41 $3.41 415,803
2020-08-06 $3.44 $3.48 $3.20 $3.23 $3.23 373,883
2020-08-05 $3.35 $3.44 $3.18 $3.41 $3.41 431,591
2020-08-04 $3.14 $3.52 $3.14 $3.34 $3.34 514,825
2020-08-03 $3.09 $3.18 $3.05 $3.14 $3.14 649,792
2020-07-31 $3.19 $3.25 $3.06 $3.11 $3.11 309,190
2020-07-30 $3.12 $3.34 $3.12 $3.22 $3.22 373,691
2020-07-29 $3.26 $3.41 $3.10 $3.15 $3.15 819,772
2020-07-28 $3.28 $3.35 $3.24 $3.26 $3.26 191,399
2020-07-27 $3.46 $3.52 $3.20 $3.31 $3.31 492,966
2020-07-24 $3.66 $3.76 $3.41 $3.45 $3.45 335,058
2020-07-23 $3.65 $3.89 $3.58 $3.64 $3.64 406,584
2020-07-22 $3.65 $3.69 $3.58 $3.66 $3.66 264,338
2020-07-21 $3.76 $3.76 $3.56 $3.68 $3.68 282,688
2020-07-20 $3.74 $3.87 $3.61 $3.71 $3.71 755,530
2020-07-17 $3.29 $3.81 $3.27 $3.72 $3.72 939,800
2020-07-16 $3.18 $3.38 $3.12 $3.29 $3.29 415,600
2020-07-15 $3.03 $3.33 $3.02 $3.23 $3.23 562,000
2020-07-14 $3.16 $3.16 $2.95 $3.01 $3.01 326,900
2020-07-13 $3.06 $3.17 $3.02 $3.03 $3.03 517,500
2020-07-10 $3.11 $3.15 $3.05 $3.06 $3.06 332,400
2020-07-09 $3.13 $3.16 $3.06 $3.10 $3.10 307,600
2020-07-08 $3.03 $3.18 $3.03 $3.11 $3.11 421,800
2020-07-07 $3.17 $3.32 $3.05 $3.05 $3.05 1,460,000
2020-07-06 $3.20 $3.29 $3.15 $3.21 $3.21 311,500
2020-07-02 $3.24 $3.24 $3.11 $3.16 $3.16 276,700
2020-07-01 $3.10 $3.21 $3.06 $3.19 $3.19 388,100
2020-06-30 $3.12 $3.16 $3.02 $3.10 $3.10 345,000
2020-06-29 $3.04 $3.14 $2.95 $3.13 $3.13 547,200
2020-06-26 $3.09 $3.19 $3.00 $3.02 $3.02 983,246
2020-06-25 $3.05 $3.13 $3.02 $3.11 $3.11 228,579
2020-06-24 $3.15 $3.18 $2.97 $3.09 $3.09 304,199
2020-06-23 $3.29 $3.33 $3.10 $3.16 $3.16 336,051
2020-06-22 $3.13 $3.29 $3.06 $3.29 $3.29 266,867
2020-06-19 $3.21 $3.27 $3.10 $3.11 $3.11 487,570
2020-06-18 $3.05 $3.22 $3.02 $3.20 $3.20 299,569
2020-06-17 $3.19 $3.19 $3.04 $3.08 $3.08 294,796
2020-06-16 $3.19 $3.25 $2.95 $3.10 $3.10 232,965
2020-06-15 $2.81 $3.18 $2.80 $3.09 $3.09 488,705
2020-06-12 $2.90 $3.02 $2.80 $2.92 $2.92 362,164
2020-06-11 $3.01 $3.08 $2.82 $2.85 $2.85 627,692
2020-06-10 $3.20 $3.24 $3.09 $3.10 $3.10 346,702
2020-06-09 $3.16 $3.26 $3.15 $3.16 $3.16 253,611
2020-06-08 $3.20 $3.32 $3.17 $3.23 $3.23 404,850
2020-06-05 $3.25 $3.28 $3.12 $3.19 $3.19 553,189
2020-06-04 $3.28 $3.37 $3.13 $3.15 $3.15 424,369
2020-06-03 $3.32 $3.39 $3.22 $3.36 $3.36 484,880
2020-06-02 $3.25 $3.33 $3.11 $3.30 $3.30 444,805
2020-06-01 $3.16 $3.31 $3.14 $3.24 $3.24 550,940
2020-05-29 $3.17 $3.24 $3.11 $3.12 $3.12 510,119
2020-05-28 $3.53 $3.57 $3.14 $3.18 $3.18 453,206
2020-05-27 $3.61 $3.70 $3.42 $3.52 $3.52 612,723
2020-05-26 $3.40 $3.85 $3.30 $3.63 $3.63 885,900
2020-05-22 $3.37 $3.38 $3.22 $3.34 $3.34 463,236
2020-05-21 $3.40 $3.43 $3.32 $3.37 $3.37 494,339
2020-05-20 $3.07 $3.49 $3.07 $3.41 $3.41 934,113
2020-05-19 $3.28 $3.38 $3.01 $3.02 $3.02 1,062,552
2020-05-18 $3.21 $3.39 $3.21 $3.33 $3.33 732,906
2020-05-15 $3.58 $3.66 $3.15 $3.18 $3.18 1,467,397
2020-05-14 $3.38 $3.89 $3.35 $3.60 $3.60 2,231,874
2020-05-13 $2.98 $3.74 $2.71 $3.35 $3.35 3,255,164
2020-05-12 $3.11 $3.25 $2.92 $2.99 $2.99 919,091
2020-05-11 $2.86 $3.14 $2.70 $3.11 $3.11 1,364,908
2020-05-08 $2.75 $2.98 $2.73 $2.93 $2.93 1,508,383
2020-05-07 $2.42 $2.78 $2.29 $2.76 $2.76 1,504,195
2020-05-06 $2.38 $2.64 $2.33 $2.52 $2.52 1,040,092
2020-05-05 $2.59 $2.74 $2.27 $2.34 $2.34 1,105,557
2020-05-04 $2.45 $2.78 $2.36 $2.60 $2.60 1,307,045
2020-05-01 $2.26 $2.42 $2.17 $2.41 $2.41 1,119,222
2020-04-30 $2.10 $2.39 $1.95 $2.30 $2.30 2,721,274
2020-04-29 $1.97 $2.62 $1.82 $2.15 $2.15 25,397,944
2020-04-28 $1.54 $1.54 $1.45 $1.51 $1.51 600,122
2020-04-27 $1.47 $1.54 $1.42 $1.53 $1.53 406,835
2020-04-24 $1.42 $1.47 $1.38 $1.44 $1.44 379,362
2020-04-23 $1.44 $1.50 $1.37 $1.41 $1.41 240,774
2020-04-22 $1.46 $1.49 $1.43 $1.44 $1.44 155,838
2020-04-21 $1.50 $1.56 $1.41 $1.44 $1.44 262,589
2020-04-20 $1.55 $1.62 $1.51 $1.54 $1.54 185,719
2020-04-17 $1.54 $1.62 $1.53 $1.59 $1.59 271,209
2020-04-16 $1.56 $1.58 $1.50 $1.52 $1.52 254,731
2020-04-15 $1.54 $1.56 $1.49 $1.54 $1.54 172,970
2020-04-14 $1.55 $1.62 $1.55 $1.58 $1.58 179,520
2020-04-13 $1.49 $1.58 $1.47 $1.53 $1.53 342,340
2020-04-09 $1.48 $1.53 $1.44 $1.52 $1.52 331,786
2020-04-08 $1.42 $1.49 $1.40 $1.44 $1.44 315,746
2020-04-07 $1.42 $1.43 $1.38 $1.40 $1.40 200,156
2020-04-06 $1.34 $1.44 $1.34 $1.40 $1.40 270,416
2020-04-03 $1.36 $1.39 $1.30 $1.33 $1.33 288,654
2020-04-02 $1.38 $1.42 $1.31 $1.37 $1.37 285,000
2020-04-01 $1.43 $1.43 $1.36 $1.37 $1.37 209,153
2020-03-31 $1.47 $1.50 $1.40 $1.44 $1.44 213,707
2020-03-30 $1.49 $1.55 $1.43 $1.48 $1.48 558,735
2020-03-27 $1.47 $1.53 $1.37 $1.49 $1.49 266,630
2020-03-26 $1.44 $1.54 $1.43 $1.51 $1.51 344,803
2020-03-25 $1.45 $1.51 $1.38 $1.40 $1.40 373,276
2020-03-24 $1.36 $1.46 $1.32 $1.46 $1.46 766,484
2020-03-23 $1.32 $1.38 $1.28 $1.30 $1.30 849,285
2020-03-20 $1.37 $1.44 $1.26 $1.29 $1.29 755,105
2020-03-19 $1.27 $1.38 $1.19 $1.37 $1.37 508,720
2020-03-18 $1.49 $1.52 $1.21 $1.27 $1.27 601,502
2020-03-17 $1.43 $1.53 $1.39 $1.51 $1.51 383,571
2020-03-16 $1.31 $1.46 $1.31 $1.41 $1.41 364,613
2020-03-13 $1.43 $1.51 $1.32 $1.49 $1.49 564,677
2020-03-12 $1.44 $1.50 $1.32 $1.41 $1.41 828,717
2020-03-11 $1.50 $1.52 $1.40 $1.44 $1.44 619,847
2020-03-10 $1.61 $1.65 $1.49 $1.53 $1.53 467,165
2020-03-09 $1.62 $1.71 $1.52 $1.60 $1.60 616,629
2020-03-06 $1.72 $1.73 $1.62 $1.69 $1.69 595,742
2020-03-05 $1.80 $1.83 $1.72 $1.73 $1.73 392,349
2020-03-04 $1.75 $1.90 $1.73 $1.84 $1.84 743,345
2020-03-03 $1.79 $1.81 $1.69 $1.72 $1.72 611,900
2020-03-02 $1.81 $1.81 $1.72 $1.79 $1.79 489,165
2020-02-28 $1.75 $1.82 $1.72 $1.77 $1.77 543,148
2020-02-27 $1.90 $1.93 $1.72 $1.73 $1.73 910,924
2020-02-26 $2.00 $2.09 $1.82 $1.86 $1.86 489,135
2020-02-25 $1.90 $2.19 $1.77 $2.00 $2.00 2,001,421
2020-02-24 $1.72 $1.82 $1.67 $1.73 $1.73 888,990
2020-02-21 $1.75 $1.77 $1.69 $1.73 $1.73 286,715
2020-02-20 $1.71 $1.77 $1.67 $1.73 $1.73 350,497
2020-02-19 $1.76 $1.80 $1.70 $1.72 $1.72 310,635
2020-02-18 $1.67 $1.78 $1.66 $1.76 $1.76 393,215
2020-02-14 $1.65 $1.68 $1.62 $1.67 $1.67 208,903
2020-02-13 $1.66 $1.67 $1.62 $1.64 $1.64 276,324
2020-02-12 $1.69 $1.69 $1.62 $1.66 $1.66 331,734
2020-02-11 $1.71 $1.75 $1.65 $1.68 $1.68 549,910
2020-02-10 $1.69 $1.74 $1.63 $1.70 $1.70 296,026
2020-02-07 $1.78 $1.78 $1.66 $1.69 $1.69 291,605
2020-02-06 $1.82 $1.82 $1.72 $1.77 $1.77 247,299
2020-02-05 $1.80 $1.90 $1.76 $1.79 $1.79 264,171
2020-02-04 $1.82 $1.86 $1.76 $1.80 $1.80 314,263
2020-02-03 $1.68 $1.77 $1.67 $1.73 $1.73 550,757
2020-01-31 $1.71 $1.71 $1.62 $1.65 $1.65 409,846
2020-01-30 $1.74 $1.77 $1.71 $1.71 $1.71 306,289
2020-01-29 $1.83 $1.86 $1.73 $1.75 $1.75 298,892
2020-01-28 $1.87 $1.89 $1.80 $1.81 $1.81 314,509
2020-01-27 $1.88 $1.91 $1.79 $1.85 $1.85 288,642
2020-01-24 $1.98 $2.00 $1.86 $1.91 $1.91 269,207
2020-01-23 $1.99 $2.01 $1.93 $1.99 $1.99 218,662
2020-01-22 $2.08 $2.10 $1.99 $2.01 $2.01 229,709
2020-01-21 $2.08 $2.13 $2.04 $2.08 $2.08 307,634
2020-01-17 $2.08 $2.10 $2.02 $2.04 $2.04 232,757
2020-01-16 $2.06 $2.18 $2.06 $2.07 $2.07 226,716
2020-01-15 $2.01 $2.12 $2.01 $2.04 $2.04 246,571
2020-01-14 $1.98 $2.07 $1.96 $2.02 $2.02 227,790
2020-01-13 $2.05 $2.08 $1.95 $1.99 $1.99 425,837
2020-01-10 $2.14 $2.16 $2.05 $2.06 $2.06 297,698
2020-01-09 $2.18 $2.22 $2.11 $2.15 $2.15 442,198
2020-01-08 $2.04 $2.20 $2.00 $2.17 $2.17 522,321
2020-01-07 $2.33 $2.35 $2.09 $2.22 $2.22 370,294
2020-01-06 $2.25 $2.44 $2.23 $2.33 $2.33 563,686
2020-01-03 $2.10 $2.34 $2.05 $2.24 $2.24 517,275
2020-01-02 $2.05 $2.10 $1.99 $2.09 $2.09 343,772
2019-12-31 $2.02 $2.07 $2.00 $2.03 $2.03 286,059
2019-12-30 $2.03 $2.06 $1.97 $2.03 $2.03 217,064
2019-12-27 $2.08 $2.08 $2.01 $2.04 $2.04 208,614
2019-12-26 $2.13 $2.15 $2.01 $2.06 $2.06 261,577
2019-12-24 $2.13 $2.18 $2.08 $2.13 $2.13 101,768
2019-12-23 $2.18 $2.25 $2.08 $2.14 $2.14 410,186
2019-12-20 $2.17 $2.25 $2.06 $2.18 $2.18 813,385
2019-12-19 $1.95 $2.20 $1.93 $2.18 $2.18 567,695
2019-12-18 $1.86 $1.96 $1.84 $1.94 $1.94 297,912
2019-12-17 $1.83 $1.87 $1.78 $1.85 $1.85 348,567
2019-12-16 $1.82 $1.88 $1.78 $1.83 $1.83 317,515
2019-12-13 $1.93 $2.02 $1.76 $1.80 $1.80 1,038,694
2019-12-12 $1.90 $1.96 $1.89 $1.92 $1.92 437,512
2019-12-11 $2.02 $2.04 $1.81 $1.89 $1.89 693,687
2019-12-10 $2.57 $2.60 $1.76 $2.02 $2.02 1,854,410
2019-12-09 $2.50 $2.62 $2.47 $2.53 $2.53 907,466
2019-12-06 $2.37 $2.50 $2.37 $2.46 $2.46 397,048
2019-12-05 $2.56 $2.57 $2.33 $2.37 $2.37 549,252
2019-12-04 $2.78 $2.82 $2.44 $2.53 $2.53 1,520,600
2019-12-03 $2.37 $2.86 $2.23 $2.72 $2.72 2,895,541
2019-12-02 $2.22 $2.41 $2.22 $2.39 $2.39 666,012
2019-11-29 $2.22 $2.24 $2.15 $2.20 $2.20 172,065
2019-11-27 $2.15 $2.22 $2.14 $2.22 $2.22 389,641
2019-11-26 $2.10 $2.16 $2.05 $2.15 $2.15 428,163
2019-11-25 $2.15 $2.22 $2.08 $2.10 $2.10 783,636
2019-11-22 $2.05 $2.14 $2.01 $2.11 $2.11 494,556
2019-11-21 $2.05 $2.11 $2.01 $2.02 $2.02 506,162
2019-11-20 $1.93 $2.06 $1.93 $2.02 $2.02 420,128
2019-11-19 $2.00 $2.05 $1.90 $1.93 $1.93 357,208
2019-11-18 $1.86 $2.02 $1.82 $1.98 $1.98 714,823
2019-11-15 $1.86 $1.89 $1.80 $1.86 $1.86 385,559
2019-11-14 $1.84 $1.91 $1.81 $1.85 $1.85 422,508
2019-11-13 $1.74 $1.84 $1.74 $1.82 $1.82 507,636
2019-11-12 $1.68 $1.85 $1.66 $1.78 $1.78 928,574
2019-11-11 $1.64 $1.69 $1.61 $1.67 $1.67 523,312
2019-11-08 $1.63 $1.71 $1.58 $1.64 $1.64 958,698
2019-11-07 $1.60 $1.71 $1.58 $1.64 $1.64 1,335,457
2019-11-06 $1.59 $1.60 $1.53 $1.54 $1.54 550,875
2019-11-05 $1.49 $1.63 $1.46 $1.58 $1.58 1,186,331
2019-11-04 $1.58 $1.64 $1.46 $1.46 $1.46 1,207,187
2019-11-01 $1.45 $1.59 $1.44 $1.57 $1.57 1,003,545
2019-10-31 $1.35 $1.46 $1.35 $1.43 $1.43 779,150
2019-10-30 $1.32 $1.43 $1.32 $1.35 $1.35 1,435,571
2019-10-29 $1.34 $1.37 $1.28 $1.33 $1.33 1,939,119
2019-10-28 $1.32 $1.37 $1.32 $1.33 $1.33 2,830,363
2019-10-25 $1.31 $1.35 $1.25 $1.31 $1.31 3,455,274
2019-10-24 $1.33 $1.34 $1.29 $1.30 $1.30 1,801,358
2019-10-23 $1.34 $1.37 $1.29 $1.32 $1.32 824,285
2019-10-22 $1.47 $1.51 $1.33 $1.34 $1.34 2,221,602
2019-10-21 $1.46 $1.50 $1.44 $1.46 $1.46 421,288
2019-10-18 $1.44 $1.50 $1.43 $1.45 $1.45 1,177,702
2019-10-17 $1.50 $1.53 $1.42 $1.43 $1.43 421,122
2019-10-16 $1.44 $1.53 $1.43 $1.51 $1.51 339,934
2019-10-15 $1.56 $1.57 $1.42 $1.44 $1.44 686,398
2019-10-14 $1.56 $1.59 $1.52 $1.55 $1.55 395,141
2019-10-11 $1.65 $1.66 $1.54 $1.55 $1.55 1,009,735
2019-10-10 $1.64 $1.66 $1.62 $1.63 $1.63 977,544
2019-10-09 $1.69 $1.71 $1.63 $1.64 $1.64 254,147
2019-10-08 $1.83 $1.84 $1.62 $1.69 $1.69 818,352
2019-10-07 $1.91 $1.94 $1.83 $1.84 $1.84 1,130,553
2019-10-04 $1.97 $2.00 $1.87 $1.92 $1.92 830,249
2019-10-03 $1.94 $2.04 $1.88 $1.98 $1.98 822,911
2019-10-02 $2.01 $2.01 $1.92 $1.95 $1.95 497,331
2019-10-01 $2.33 $2.38 $2.01 $2.03 $2.03 626,090
2019-09-30 $2.50 $2.53 $2.29 $2.35 $2.35 373,700
2019-09-27 $2.47 $2.55 $2.47 $2.50 $2.50 251,391
2019-09-26 $2.61 $2.61 $2.47 $2.49 $2.49 477,332
2019-09-25 $2.48 $2.65 $2.47 $2.61 $2.61 291,489
2019-09-24 $2.41 $2.50 $2.40 $2.47 $2.47 392,659
2019-09-23 $2.43 $2.43 $2.37 $2.41 $2.41 203,222
2019-09-20 $2.33 $2.47 $2.33 $2.44 $2.44 384,323
2019-09-19 $2.38 $2.43 $2.34 $2.34 $2.34 392,729
2019-09-18 $2.36 $2.40 $2.32 $2.38 $2.38 449,183
2019-09-17 $2.30 $2.43 $2.30 $2.36 $2.36 484,053
2019-09-16 $2.23 $2.42 $2.23 $2.30 $2.30 406,107
2019-09-13 $2.19 $2.24 $2.19 $2.20 $2.20 237,107
2019-09-12 $2.23 $2.24 $2.15 $2.18 $2.18 545,705
2019-09-11 $2.12 $2.28 $2.12 $2.21 $2.21 404,846
2019-09-10 $2.07 $2.16 $1.99 $2.11 $2.11 503,748
2019-09-09 $2.05 $2.14 $1.99 $2.07 $2.07 339,411
2019-09-06 $2.04 $2.11 $2.02 $2.03 $2.03 164,082
2019-09-05 $1.95 $2.03 $1.91 $2.02 $2.02 241,344
2019-09-04 $1.95 $1.99 $1.92 $1.93 $1.93 129,807
2019-09-03 $2.02 $2.06 $1.93 $1.93 $1.93 323,139
2019-08-30 $2.13 $2.16 $2.00 $2.02 $2.02 410,930
2019-08-29 $2.18 $2.20 $2.10 $2.12 $2.12 163,787
2019-08-28 $2.11 $2.30 $2.11 $2.19 $2.19 421,045
2019-08-27 $2.17 $2.25 $2.08 $2.11 $2.11 363,779
2019-08-26 $2.22 $2.28 $2.13 $2.16 $2.16 463,019
2019-08-23 $2.35 $2.50 $2.18 $2.20 $2.20 343,057
2019-08-22 $2.43 $2.54 $2.32 $2.35 $2.35 222,657
2019-08-21 $2.45 $2.46 $2.38 $2.41 $2.41 226,103
2019-08-20 $2.52 $2.55 $2.41 $2.45 $2.45 273,546
2019-08-19 $2.55 $2.66 $2.48 $2.53 $2.53 495,061
2019-08-16 $2.54 $2.66 $2.49 $2.50 $2.50 442,200
2019-08-15 $2.69 $2.75 $2.53 $2.54 $2.54 243,390
2019-08-14 $2.76 $2.88 $2.59 $2.69 $2.69 286,717
2019-08-13 $2.94 $3.04 $2.77 $2.80 $2.80 284,155
2019-08-12 $2.83 $3.03 $2.79 $2.96 $2.96 343,088
2019-08-09 $2.88 $2.98 $2.77 $2.85 $2.85 279,054
2019-08-08 $2.97 $3.04 $2.91 $2.91 $2.91 310,403
2019-08-07 $2.97 $3.05 $2.93 $3.00 $3.00 276,786
2019-08-06 $2.94 $3.09 $2.92 $2.99 $2.99 273,570
2019-08-05 $3.25 $3.30 $2.90 $2.92 $2.92 373,497
2019-08-02 $3.46 $3.55 $3.22 $3.30 $3.30 315,421
2019-08-01 $3.83 $3.83 $3.46 $3.46 $3.46 336,244
2019-07-31 $3.57 $3.86 $3.51 $3.60 $3.60 3,113,325
2019-07-30 $3.46 $3.55 $3.43 $3.52 $3.52 289,065
2019-07-29 $3.48 $3.54 $3.46 $3.49 $3.49 406,614
2019-07-26 $3.47 $3.53 $3.39 $3.50 $3.50 245,099
2019-07-25 $3.57 $3.61 $3.44 $3.46 $3.46 177,972
2019-07-24 $3.53 $3.62 $3.52 $3.57 $3.57 381,564
2019-07-23 $3.64 $3.64 $3.47 $3.53 $3.53 227,218
2019-07-22 $3.71 $3.76 $3.62 $3.63 $3.63 110,727
2019-07-19 $3.63 $3.70 $3.54 $3.69 $3.69 198,411
2019-07-18 $3.58 $3.69 $3.56 $3.65 $3.65 829,658
2019-07-17 $3.68 $3.69 $3.45 $3.60 $3.60 325,810
2019-07-16 $3.70 $3.73 $3.64 $3.68 $3.68 141,667
2019-07-15 $3.70 $3.71 $3.62 $3.69 $3.69 158,576
2019-07-12 $3.69 $3.73 $3.62 $3.69 $3.69 229,269
2019-07-11 $3.78 $3.83 $3.68 $3.69 $3.69 197,102
2019-07-10 $3.92 $3.98 $3.73 $3.76 $3.76 390,771
2019-07-09 $3.85 $3.94 $3.82 $3.92 $3.92 123,053
2019-07-08 $4.04 $4.04 $3.83 $3.88 $3.88 268,605
2019-07-05 $4.02 $4.13 $3.96 $4.03 $4.03 157,411
2019-07-03 $4.21 $4.23 $4.00 $4.04 $4.04 126,516
2019-07-02 $4.20 $4.23 $4.05 $4.21 $4.21 233,566
2019-07-01 $4.38 $4.40 $4.05 $4.15 $4.15 540,001
2019-06-28 $3.63 $4.40 $3.61 $4.32 $4.32 973,476
2019-06-27 $3.50 $3.70 $3.50 $3.63 $3.63 272,066
2019-06-26 $3.36 $3.60 $3.36 $3.49 $3.49 229,554
2019-06-25 $3.41 $3.52 $3.34 $3.36 $3.36 368,178
2019-06-24 $3.45 $3.49 $3.33 $3.40 $3.40 337,346
2019-06-21 $3.35 $3.56 $3.34 $3.39 $3.39 900,949
2019-06-20 $3.35 $3.48 $3.22 $3.37 $3.37 385,547
2019-06-19 $3.56 $3.59 $3.29 $3.30 $3.30 560,733
2019-06-18 $3.56 $3.66 $3.44 $3.54 $3.54 217,648
2019-06-17 $3.52 $3.57 $3.43 $3.54 $3.54 207,447
2019-06-14 $3.52 $3.59 $3.48 $3.51 $3.51 219,673
2019-06-13 $3.59 $3.72 $3.50 $3.53 $3.53 301,819
2019-06-12 $3.49 $3.62 $3.42 $3.59 $3.59 234,192
2019-06-11 $3.39 $3.49 $3.28 $3.48 $3.48 340,500
2019-06-10 $3.47 $3.61 $3.37 $3.37 $3.37 313,269
2019-06-07 $3.22 $3.46 $3.17 $3.44 $3.44 485,698
2019-06-06 $3.24 $3.29 $3.14 $3.22 $3.22 262,090
2019-06-05 $3.39 $3.39 $3.18 $3.23 $3.23 298,859
2019-06-04 $3.40 $3.46 $3.27 $3.38 $3.38 413,949
2019-06-03 $3.40 $3.43 $3.20 $3.34 $3.34 622,646
2019-05-31 $3.40 $3.46 $3.31 $3.40 $3.40 365,837
2019-05-30 $3.63 $3.64 $3.47 $3.50 $3.50 411,037
2019-05-29 $3.57 $3.69 $3.51 $3.60 $3.60 390,155
2019-05-28 $3.60 $3.68 $3.47 $3.61 $3.61 386,366
2019-05-24 $3.50 $3.65 $3.50 $3.60 $3.60 685,449
2019-05-23 $3.40 $3.55 $3.39 $3.51 $3.51 437,811
2019-05-22 $3.54 $3.59 $3.36 $3.49 $3.49 303,365
2019-05-21 $3.51 $3.58 $3.35 $3.50 $3.50 415,676
2019-05-20 $3.47 $3.53 $3.31 $3.41 $3.41 394,143
2019-05-17 $3.65 $3.70 $3.40 $3.50 $3.50 363,483
2019-05-16 $3.68 $3.70 $3.36 $3.66 $3.66 534,809
2019-05-15 $3.59 $3.78 $3.56 $3.68 $3.68 497,868
2019-05-14 $3.38 $3.76 $3.37 $3.66 $3.66 1,623,257
2019-05-13 $3.08 $3.33 $2.99 $3.29 $3.29 649,750
2019-05-10 $2.85 $3.13 $2.85 $3.12 $3.12 671,131
2019-05-09 $2.89 $2.96 $2.85 $2.87 $2.87 680,889
2019-05-08 $2.73 $2.73 $2.64 $2.67 $2.67 250,251
2019-05-07 $2.75 $2.77 $2.66 $2.73 $2.73 191,790
2019-05-06 $2.64 $2.82 $2.62 $2.78 $2.78 162,631
2019-05-03 $2.59 $2.70 $2.59 $2.70 $2.70 141,027
2019-05-02 $2.71 $2.75 $2.53 $2.60 $2.60 228,060
2019-05-01 $2.69 $2.77 $2.65 $2.71 $2.71 337,528
2019-04-30 $2.73 $2.78 $2.59 $2.70 $2.70 355,258
2019-04-29 $2.59 $2.83 $2.59 $2.74 $2.74 390,319
2019-04-26 $2.53 $2.73 $2.53 $2.58 $2.58 1,379,567
2019-04-25 $2.55 $2.62 $2.50 $2.54 $2.54 233,870
2019-04-24 $2.71 $2.75 $2.52 $2.54 $2.54 1,302,102
2019-04-23 $2.68 $2.74 $2.63 $2.72 $2.72 305,491
2019-04-22 $2.63 $2.72 $2.57 $2.68 $2.68 420,203
2019-04-18 $2.59 $2.65 $2.52 $2.62 $2.62 284,414
2019-04-17 $2.73 $2.73 $2.56 $2.61 $2.61 293,365
2019-04-16 $2.67 $2.72 $2.58 $2.71 $2.71 294,818
2019-04-15 $2.69 $2.73 $2.53 $2.64 $2.64 292,306
2019-04-12 $2.86 $2.97 $2.67 $2.69 $2.69 622,704
2019-04-11 $2.84 $3.03 $2.75 $2.90 $2.90 1,246,629
2019-04-10 $2.65 $2.85 $2.59 $2.80 $2.80 1,551,787
2019-04-09 $2.25 $2.78 $2.25 $2.74 $2.74 4,338,447
2019-04-08 $2.04 $2.09 $1.98 $2.09 $2.09 304,164
2019-04-05 $2.08 $2.10 $2.02 $2.05 $2.05 297,289
2019-04-04 $2.12 $2.15 $2.05 $2.10 $2.10 164,847
2019-04-03 $2.14 $2.26 $2.10 $2.11 $2.11 335,403
2019-04-02 $2.13 $2.16 $2.08 $2.12 $2.12 257,525
2019-04-01 $2.10 $2.16 $2.08 $2.13 $2.13 195,892
2019-03-29 $2.09 $2.17 $2.05 $2.10 $2.10 244,817
2019-03-28 $2.12 $2.14 $2.05 $2.09 $2.09 1,509,434
2019-03-27 $2.16 $2.18 $2.05 $2.12 $2.12 416,670
2019-03-26 $2.02 $2.23 $2.02 $2.17 $2.17 700,921
2019-03-25 $1.99 $2.03 $1.94 $2.02 $2.02 401,230
2019-03-22 $2.00 $2.03 $1.92 $2.00 $2.00 613,336
2019-03-21 $2.00 $2.08 $1.98 $2.00 $2.00 339,370
2019-03-20 $2.02 $2.15 $2.00 $2.01 $2.01 400,680
2019-03-19 $2.03 $2.08 $2.01 $2.03 $2.03 199,471
2019-03-18 $2.04 $2.08 $2.00 $2.02 $2.02 283,554
2019-03-15 $1.99 $2.05 $1.97 $2.05 $2.05 870,355
2019-03-14 $1.84 $2.11 $1.80 $1.98 $1.98 1,040,549
2019-03-13 $1.83 $1.90 $1.79 $1.85 $1.85 306,014
2019-03-12 $1.88 $1.90 $1.79 $1.84 $1.84 500,957
2019-03-11 $1.80 $1.89 $1.76 $1.88 $1.88 253,202
2019-03-08 $1.81 $1.82 $1.74 $1.79 $1.79 502,565
2019-03-07 $1.88 $1.89 $1.77 $1.81 $1.81 635,590
2019-03-06 $2.04 $2.04 $1.88 $1.89 $1.89 611,877
2019-03-05 $2.24 $2.25 $1.93 $1.93 $1.93 833,996
2019-03-04 $2.29 $2.43 $2.17 $2.30 $2.30 534,496
2019-03-01 $2.06 $2.35 $2.04 $2.29 $2.29 535,950
2019-02-28 $2.15 $2.15 $2.03 $2.03 $2.03 233,655
2019-02-27 $2.00 $2.18 $1.98 $2.14 $2.14 639,614
2019-02-26 $2.00 $2.08 $1.98 $2.00 $2.00 374,550
2019-02-25 $1.94 $2.06 $1.92 $1.98 $1.98 884,116
2019-02-22 $1.99 $2.05 $1.88 $1.92 $1.92 1,244,635
2019-02-21 $1.96 $1.98 $1.90 $1.92 $1.92 393,214
2019-02-20 $1.90 $2.00 $1.90 $1.97 $1.97 347,073
2019-02-19 $1.98 $2.02 $1.89 $1.91 $1.91 244,275
2019-02-15 $2.00 $2.04 $1.97 $1.99 $1.99 252,104
2019-02-14 $2.11 $2.16 $1.95 $1.97 $1.97 473,220
2019-02-13 $2.16 $2.22 $2.11 $2.12 $2.12 228,636
2019-02-12 $2.24 $2.32 $2.11 $2.13 $2.13 1,368,317
2019-02-11 $2.22 $2.31 $2.19 $2.25 $2.25 205,990
2019-02-08 $2.10 $2.23 $2.10 $2.20 $2.20 256,699
2019-02-07 $2.32 $2.40 $2.11 $2.12 $2.12 346,090
2019-02-06 $2.31 $2.47 $2.31 $2.32 $2.32 110,938
2019-02-05 $2.46 $2.50 $2.31 $2.33 $2.33 145,346
2019-02-04 $2.31 $2.49 $2.31 $2.44 $2.44 143,716
2019-02-01 $2.34 $2.46 $2.30 $2.34 $2.34 476,814
2019-01-31 $2.40 $2.46 $2.32 $2.33 $2.33 397,918
2019-01-30 $2.17 $2.42 $2.15 $2.39 $2.39 416,775
2019-01-29 $2.20 $2.25 $2.12 $2.14 $2.14 443,874
2019-01-28 $2.31 $2.31 $2.15 $2.17 $2.17 691,799
2019-01-25 $2.51 $2.51 $2.28 $2.31 $2.31 175,921
2019-01-24 $2.42 $2.51 $2.42 $2.49 $2.49 152,567
2019-01-23 $2.62 $2.74 $2.40 $2.41 $2.41 213,733
2019-01-22 $2.71 $2.72 $2.57 $2.60 $2.60 331,902
2019-01-18 $2.86 $2.89 $2.70 $2.70 $2.70 256,201
2019-01-17 $2.92 $2.95 $2.85 $2.89 $2.89 138,317
2019-01-16 $3.05 $3.13 $2.91 $2.93 $2.93 88,156
2019-01-15 $3.01 $3.05 $2.93 $3.03 $3.03 71,380
2019-01-14 $3.03 $3.10 $2.95 $2.98 $2.98 92,993
2019-01-11 $3.00 $3.14 $2.97 $3.07 $3.07 152,667
2019-01-10 $3.01 $3.06 $2.97 $3.00 $3.00 403,458
2019-01-09 $3.12 $3.12 $3.01 $3.03 $3.03 103,251
2019-01-08 $3.01 $3.15 $2.91 $3.12 $3.12 234,841
2019-01-07 $2.87 $3.01 $2.79 $2.95 $2.95 128,501
2019-01-04 $2.72 $2.86 $2.67 $2.85 $2.85 190,475
2019-01-03 $2.67 $2.74 $2.58 $2.66 $2.66 104,510
2019-01-02 $2.53 $2.79 $2.53 $2.68 $2.68 311,626
2018-12-31 $2.57 $2.61 $2.46 $2.57 $2.57 253,136
2018-12-28 $2.44 $2.67 $2.40 $2.56 $2.56 1,801,318
2018-12-27 $2.27 $2.56 $2.27 $2.45 $2.45 282,105
2018-12-26 $2.23 $2.35 $2.08 $2.30 $2.30 963,565
2018-12-24 $2.30 $2.41 $2.20 $2.24 $2.24 725,513
2018-12-21 $2.44 $2.48 $2.29 $2.31 $2.31 1,111,248
2018-12-20 $2.80 $2.85 $2.42 $2.47 $2.47 882,329
2018-12-19 $2.94 $3.00 $2.73 $2.78 $2.78 437,440
2018-12-18 $3.00 $3.10 $2.92 $2.93 $2.93 256,079
2018-12-17 $3.25 $3.38 $2.99 $3.00 $3.00 284,195
2018-12-14 $3.35 $3.37 $3.22 $3.25 $3.25 249,139
2018-12-13 $3.39 $3.41 $3.30 $3.36 $3.36 154,179
2018-12-12 $3.48 $3.53 $3.37 $3.39 $3.39 190,312
2018-12-11 $3.45 $3.51 $3.37 $3.43 $3.43 251,920
2018-12-10 $3.30 $3.43 $3.25 $3.38 $3.38 115,171
2018-12-07 $3.17 $3.30 $3.17 $3.29 $3.29 209,913
2018-12-06 $3.22 $3.28 $3.12 $3.22 $3.22 209,785
2018-12-04 $3.20 $3.30 $3.20 $3.25 $3.25 298,844
2018-12-03 $3.36 $3.40 $3.16 $3.23 $3.23 144,293
2018-11-30 $3.34 $3.42 $3.26 $3.29 $3.29 214,073
2018-11-29 $3.42 $3.55 $3.34 $3.35 $3.35 63,388
2018-11-28 $3.35 $3.50 $3.33 $3.46 $3.46 84,596
2018-11-27 $3.36 $3.42 $3.30 $3.34 $3.34 49,240
2018-11-26 $3.23 $3.42 $3.23 $3.39 $3.39 163,033
2018-11-23 $3.27 $3.38 $3.23 $3.27 $3.27 43,625
2018-11-21 $3.27 $3.49 $3.27 $3.33 $3.33 90,154
2018-11-20 $3.29 $3.41 $3.26 $3.30 $3.30 77,304
2018-11-19 $3.40 $3.46 $3.24 $3.32 $3.32 117,799
2018-11-16 $3.37 $3.45 $3.26 $3.40 $3.40 73,873
2018-11-15 $3.28 $3.44 $3.28 $3.40 $3.40 195,521
2018-11-14 $3.21 $3.35 $3.11 $3.31 $3.31 320,363
2018-11-13 $3.22 $3.28 $3.15 $3.17 $3.17 82,139
2018-11-12 $3.33 $3.33 $3.12 $3.20 $3.20 281,261
2018-11-09 $3.58 $3.58 $3.30 $3.32 $3.32 84,193
2018-11-08 $3.64 $3.64 $3.44 $3.49 $3.49 94,540
2018-11-07 $3.65 $3.69 $3.54 $3.59 $3.59 74,442
2018-11-06 $3.71 $3.73 $3.59 $3.66 $3.66 68,873
2018-11-05 $3.76 $3.77 $3.59 $3.70 $3.70 109,455
2018-11-02 $3.54 $3.84 $3.49 $3.75 $3.75 133,969
2018-11-01 $3.50 $3.60 $3.45 $3.52 $3.52 111,318
2018-10-31 $3.60 $3.63 $3.48 $3.49 $3.49 164,729
2018-10-30 $3.45 $3.60 $3.34 $3.58 $3.58 139,910
2018-10-29 $3.59 $3.73 $3.37 $3.45 $3.45 139,590
2018-10-26 $3.45 $3.63 $3.11 $3.53 $3.53 558,417
2018-10-25 $3.23 $3.55 $3.15 $3.51 $3.51 422,816
2018-10-24 $3.48 $3.55 $3.20 $3.20 $3.20 1,290,679
2018-10-23 $3.50 $3.59 $3.38 $3.48 $3.48 119,678
2018-10-22 $3.62 $3.65 $3.52 $3.54 $3.54 147,503
2018-10-19 $3.68 $3.74 $3.58 $3.60 $3.60 75,293
2018-10-18 $3.55 $3.71 $3.54 $3.67 $3.67 142,124
2018-10-17 $3.73 $3.73 $3.57 $3.61 $3.61 109,586
2018-10-16 $3.71 $3.78 $3.63 $3.73 $3.73 97,928
2018-10-15 $3.57 $3.70 $3.55 $3.69 $3.69 148,283
2018-10-12 $3.68 $3.77 $3.53 $3.58 $3.58 126,680
2018-10-11 $3.81 $3.88 $3.63 $3.64 $3.64 125,556
2018-10-10 $3.87 $3.96 $3.82 $3.83 $3.83 115,080
2018-10-09 $3.87 $3.99 $3.81 $3.89 $3.89 192,542
2018-10-08 $3.90 $3.93 $3.79 $3.83 $3.83 118,922
2018-10-05 $3.95 $4.00 $3.81 $3.90 $3.90 154,246
2018-10-04 $3.89 $3.96 $3.82 $3.88 $3.88 184,718
2018-10-03 $3.72 $3.90 $3.68 $3.88 $3.88 270,833
2018-10-02 $3.75 $3.90 $3.70 $3.72 $3.72 102,374
2018-10-01 $3.88 $3.94 $3.71 $3.74 $3.74 119,044
2018-09-28 $3.94 $3.99 $3.83 $3.89 $3.89 190,983
2018-09-27 $3.88 $3.96 $3.74 $3.94 $3.94 1,375,667
2018-09-26 $3.94 $4.09 $3.78 $3.90 $3.90 104,215
2018-09-25 $4.02 $4.17 $3.88 $3.94 $3.94 447,143
2018-09-24 $4.00 $4.05 $3.87 $4.00 $4.00 940,691
2018-09-21 $3.90 $4.00 $3.84 $3.97 $3.97 459,854
2018-09-20 $3.82 $3.93 $3.81 $3.91 $3.91 96,129
2018-09-19 $3.77 $3.89 $3.67 $3.80 $3.80 184,117
2018-09-18 $3.72 $3.82 $3.65 $3.78 $3.78 124,811
2018-09-17 $3.75 $3.86 $3.67 $3.71 $3.71 104,793
2018-09-14 $3.58 $3.76 $3.57 $3.73 $3.73 163,852
2018-09-13 $3.76 $3.76 $3.57 $3.58 $3.58 291,287
2018-09-12 $3.90 $3.95 $3.70 $3.75 $3.75 111,773
2018-09-11 $3.90 $4.02 $3.81 $3.90 $3.90 597,606
2018-09-10 $3.93 $3.93 $3.76 $3.82 $3.82 312,381
2018-09-07 $3.77 $3.91 $3.73 $3.90 $3.90 129,611
2018-09-06 $3.99 $4.02 $3.74 $3.75 $3.75 107,520
2018-09-05 $3.91 $4.09 $3.91 $3.99 $3.99 245,453
2018-09-04 $4.01 $4.01 $3.85 $3.90 $3.90 128,250
2018-08-31 $4.15 $4.16 $3.98 $3.99 $3.99 152,903
2018-08-30 $4.16 $4.26 $4.02 $4.15 $4.15 99,539
2018-08-29 $4.16 $4.22 $4.16 $4.19 $4.19 39,741
2018-08-28 $4.20 $4.21 $4.17 $4.18 $4.18 65,106
2018-08-27 $4.18 $4.28 $4.10 $4.17 $4.17 109,133
2018-08-24 $4.18 $4.24 $4.14 $4.17 $4.17 67,749
2018-08-23 $4.18 $4.24 $4.14 $4.16 $4.16 33,142
2018-08-22 $4.06 $4.25 $4.06 $4.19 $4.19 53,724
2018-08-21 $4.02 $4.24 $3.97 $4.22 $4.22 67,655
2018-08-20 $4.08 $4.14 $3.95 $4.04 $4.04 108,146
2018-08-17 $4.15 $4.17 $3.98 $4.05 $4.05 100,572
2018-08-16 $4.07 $4.16 $3.96 $4.15 $4.15 64,652
2018-08-15 $4.20 $4.21 $4.01 $4.03 $4.03 85,505
2018-08-14 $4.25 $4.33 $4.19 $4.21 $4.21 83,085
2018-08-13 $4.38 $4.38 $4.01 $4.29 $4.29 104,006
2018-08-10 $4.39 $4.41 $4.31 $4.38 $4.38 138,870
2018-08-09 $4.40 $4.45 $4.32 $4.36 $4.36 134,042
2018-08-08 $4.51 $4.51 $4.26 $4.38 $4.38 128,565
2018-08-07 $4.18 $4.34 $4.18 $4.30 $4.30 106,301
2018-08-06 $4.27 $4.34 $4.06 $4.21 $4.21 209,148
2018-08-03 $4.44 $4.44 $4.24 $4.28 $4.28 95,364
2018-08-02 $4.48 $4.49 $4.37 $4.43 $4.43 177,121
2018-08-01 $4.47 $4.56 $4.45 $4.50 $4.50 103,174
2018-07-31 $4.39 $4.50 $4.33 $4.47 $4.47 511,454
2018-07-30 $4.46 $4.50 $4.36 $4.37 $4.37 80,057
2018-07-27 $4.53 $4.53 $4.39 $4.45 $4.45 137,257
2018-07-26 $4.58 $4.58 $4.49 $4.52 $4.52 79,553
2018-07-25 $4.51 $4.63 $4.47 $4.59 $4.59 87,017
2018-07-24 $4.60 $4.62 $4.47 $4.51 $4.51 135,200
2018-07-23 $4.60 $4.61 $4.50 $4.60 $4.60 73,401
2018-07-20 $4.62 $4.66 $4.59 $4.60 $4.60 51,021
2018-07-19 $4.62 $4.68 $4.56 $4.61 $4.61 81,953
2018-07-18 $4.73 $4.73 $4.60 $4.61 $4.61 74,041
2018-07-17 $4.73 $4.79 $4.69 $4.74 $4.74 89,354
2018-07-16 $4.75 $4.75 $4.68 $4.73 $4.73 78,476
2018-07-13 $4.78 $4.83 $4.72 $4.74 $4.74 87,454
2018-07-12 $4.79 $4.84 $4.75 $4.76 $4.76 80,780
2018-07-11 $4.78 $4.91 $4.72 $4.73 $4.73 89,835
2018-07-10 $4.86 $4.92 $4.77 $4.78 $4.78 70,794
2018-07-09 $4.88 $4.90 $4.80 $4.85 $4.85 77,825
2018-07-06 $4.92 $5.04 $4.84 $4.89 $4.89 180,534
2018-07-05 $4.81 $4.96 $4.81 $4.90 $4.90 111,510
2018-07-03 $4.85 $4.86 $4.80 $4.81 $4.81 114,430
2018-07-02 $4.75 $4.84 $4.73 $4.83 $4.83 104,475
2018-06-29 $4.65 $4.78 $4.64 $4.76 $4.76 190,990
2018-06-28 $4.79 $4.79 $4.66 $4.67 $4.67 95,183
2018-06-27 $4.85 $4.85 $4.74 $4.80 $4.80 179,582
2018-06-26 $4.70 $4.86 $4.67 $4.84 $4.84 134,969
2018-06-25 $4.74 $4.77 $4.61 $4.68 $4.68 200,887
2018-06-22 $4.85 $4.88 $4.68 $4.76 $4.76 688,905
2018-06-21 $4.78 $4.90 $4.74 $4.84 $4.84 559,410
2018-06-20 $4.72 $4.88 $4.72 $4.82 $4.82 365,609
2018-06-19 $4.60 $4.75 $4.59 $4.70 $4.70 301,665
2018-06-18 $4.58 $4.66 $4.56 $4.62 $4.62 139,680
2018-06-15 $4.50 $4.64 $4.50 $4.59 $4.59 338,093
2018-06-14 $4.54 $4.60 $4.43 $4.52 $4.52 173,866
2018-06-13 $4.50 $4.60 $4.42 $4.54 $4.54 131,124
2018-06-12 $4.52 $4.61 $4.42 $4.51 $4.51 188,655
2018-06-11 $4.45 $4.53 $4.35 $4.50 $4.50 227,307
2018-06-08 $4.62 $4.70 $4.43 $4.43 $4.43 226,167
2018-06-07 $4.90 $4.96 $4.59 $4.61 $4.61 317,109
2018-06-06 $4.76 $4.89 $4.76 $4.82 $4.82 559,107
2018-06-05 $4.74 $4.77 $4.65 $4.76 $4.76 147,425
2018-06-04 $4.72 $4.78 $4.70 $4.72 $4.72 103,143
2018-06-01 $4.60 $4.72 $4.58 $4.70 $4.70 278,613
2018-05-31 $4.63 $4.67 $4.54 $4.57 $4.57 102,816
2018-05-30 $4.60 $4.70 $4.58 $4.61 $4.61 114,900
2018-05-29 $4.61 $4.68 $4.55 $4.57 $4.57 156,729
2018-05-25 $4.57 $4.64 $4.47 $4.63 $4.63 172,882
2018-05-24 $4.65 $4.73 $4.48 $4.56 $4.56 138,342
2018-05-23 $4.69 $4.80 $4.63 $4.65 $4.65 342,009
2018-05-22 $4.80 $4.86 $4.67 $4.69 $4.69 152,166
2018-05-21 $4.78 $4.93 $4.78 $4.80 $4.80 271,618
2018-05-18 $4.84 $4.86 $4.76 $4.80 $4.80 219,711
2018-05-17 $4.86 $4.87 $4.73 $4.80 $4.80 176,063
2018-05-16 $4.76 $4.88 $4.69 $4.86 $4.86 170,268
2018-05-15 $4.62 $4.78 $4.55 $4.75 $4.75 175,360
2018-05-14 $4.60 $4.76 $4.60 $4.64 $4.64 120,896
2018-05-11 $4.55 $4.67 $4.51 $4.62 $4.62 105,087
2018-05-10 $4.66 $4.79 $4.50 $4.56 $4.56 92,593
2018-05-09 $4.72 $4.73 $4.58 $4.65 $4.65 78,049
2018-05-08 $4.79 $4.81 $4.71 $4.71 $4.71 64,952
2018-05-07 $4.80 $4.88 $4.66 $4.77 $4.77 86,144
2018-05-04 $4.65 $4.76 $4.65 $4.73 $4.73 88,317
2018-05-03 $4.75 $4.82 $4.60 $4.67 $4.67 92,808
2018-05-02 $4.74 $4.89 $4.53 $4.76 $4.76 107,659
2018-05-01 $4.60 $4.77 $4.55 $4.74 $4.74 143,316
2018-04-30 $4.98 $5.01 $4.54 $4.58 $4.58 429,060
2018-04-27 $4.91 $4.95 $4.83 $4.95 $4.95 105,735
2018-04-26 $4.94 $5.02 $4.89 $4.90 $4.90 91,375
2018-04-25 $5.06 $5.10 $4.91 $4.93 $4.93 87,352
2018-04-24 $5.01 $5.06 $4.96 $5.04 $5.04 75,925
2018-04-23 $5.08 $5.18 $4.95 $4.99 $4.99 75,961
2018-04-20 $4.97 $5.09 $4.94 $5.07 $5.07 111,221
2018-04-19 $5.16 $5.19 $4.99 $5.00 $5.00 80,774
2018-04-18 $5.12 $5.22 $5.05 $5.14 $5.14 129,053
2018-04-17 $5.01 $5.10 $4.94 $5.05 $5.05 429,867
2018-04-16 $5.04 $5.07 $4.96 $4.97 $4.97 75,497
2018-04-13 $5.08 $5.13 $4.93 $5.06 $5.06 70,931
2018-04-12 $5.05 $5.08 $4.95 $5.06 $5.06 134,924
2018-04-11 $5.06 $5.12 $4.93 $5.02 $5.02 84,623
2018-04-10 $5.10 $5.16 $4.97 $5.10 $5.10 88,883
2018-04-09 $4.90 $5.15 $4.85 $5.08 $5.08 123,223
2018-04-06 $4.91 $4.91 $4.74 $4.83 $4.83 168,775
2018-04-05 $5.07 $5.07 $4.94 $4.94 $4.94 93,790
2018-04-04 $4.93 $5.10 $4.86 $5.04 $5.04 88,524
2018-04-03 $4.87 $4.98 $4.72 $4.95 $4.95 106,831
2018-04-02 $5.16 $5.21 $4.68 $4.84 $4.84 148,475
2018-03-29 $5.25 $5.31 $5.14 $5.20 $5.20 116,491
2018-03-28 $5.26 $5.26 $5.13 $5.25 $5.25 107,700
2018-03-27 $5.35 $5.38 $5.14 $5.24 $5.24 187,398
2018-03-26 $5.38 $5.48 $5.27 $5.35 $5.35 118,053
2018-03-23 $5.51 $5.59 $5.32 $5.32 $5.32 145,664
2018-03-22 $5.49 $5.60 $5.35 $5.49 $5.49 117,668
2018-03-21 $5.59 $5.68 $5.49 $5.50 $5.50 141,635
2018-03-20 $5.59 $5.70 $5.52 $5.58 $5.58 92,318
2018-03-19 $5.65 $5.76 $5.51 $5.57 $5.57 131,739
2018-03-16 $5.72 $5.76 $5.52 $5.64 $5.64 251,561
2018-03-15 $5.85 $5.85 $5.67 $5.74 $5.74 129,272
2018-03-14 $5.86 $5.92 $5.61 $5.83 $5.83 148,469
2018-03-13 $5.93 $5.94 $5.76 $5.88 $5.88 179,118
2018-03-12 $5.72 $5.93 $5.64 $5.90 $5.90 203,222
2018-03-09 $5.63 $5.73 $5.56 $5.69 $5.69 149,358
2018-03-08 $5.43 $5.61 $5.31 $5.61 $5.61 185,999
2018-03-07 $5.24 $5.45 $5.24 $5.41 $5.41 222,447
2018-03-06 $5.19 $5.31 $5.08 $5.28 $5.28 233,081
2018-03-05 $4.94 $5.20 $4.93 $5.18 $5.18 305,064
2018-03-02 $4.86 $4.95 $4.85 $4.94 $4.94 137,724
2018-03-01 $4.70 $4.93 $4.70 $4.89 $4.89 119,786
2018-02-28 $4.92 $4.96 $4.85 $4.86 $4.86 151,643
2018-02-27 $4.92 $4.99 $4.87 $4.92 $4.92 99,858
2018-02-26 $4.92 $4.98 $4.88 $4.93 $4.93 281,990
2018-02-23 $4.87 $4.95 $4.78 $4.89 $4.89 126,902
2018-02-22 $4.92 $4.95 $4.83 $4.84 $4.84 176,826
2018-02-21 $4.97 $5.07 $4.91 $4.92 $4.92 110,505
2018-02-20 $5.01 $5.06 $4.95 $4.97 $4.97 181,907
2018-02-16 $4.93 $5.17 $4.93 $5.02 $5.02 250,303
2018-02-15 $4.93 $5.00 $4.88 $4.95 $4.95 113,945
2018-02-14 $4.78 $4.97 $4.67 $4.93 $4.93 433,023
2018-02-13 $4.89 $5.03 $4.81 $4.93 $4.93 184,319
2018-02-12 $4.91 $4.93 $4.78 $4.88 $4.88 164,835
2018-02-09 $4.93 $4.94 $4.73 $4.90 $4.90 211,065
2018-02-08 $4.94 $4.98 $4.76 $4.93 $4.93 3,420,313
2018-02-07 $4.80 $4.99 $4.80 $4.93 $4.93 164,792
2018-02-06 $4.58 $4.83 $4.58 $4.79 $4.79 299,391
2018-02-05 $4.69 $4.84 $4.63 $4.65 $4.65 351,572
2018-02-02 $4.81 $4.89 $4.65 $4.70 $4.70 284,839
2018-02-01 $4.75 $4.87 $4.65 $4.68 $4.68 201,173
2018-01-31 $4.80 $4.97 $4.76 $4.79 $4.79 124,860
2018-01-30 $4.76 $4.92 $4.68 $4.79 $4.79 236,926
2018-01-29 $4.63 $4.91 $4.60 $4.80 $4.80 322,722
2018-01-26 $4.69 $4.81 $4.60 $4.65 $4.65 302,510
2018-01-25 $4.76 $4.88 $4.67 $4.68 $4.68 237,219
2018-01-24 $4.89 $4.90 $4.75 $4.76 $4.76 170,202
2018-01-23 $4.95 $5.00 $4.86 $4.90 $4.90 237,938
2018-01-22 $4.95 $5.04 $4.75 $4.95 $4.95 134,622
2018-01-19 $4.87 $4.97 $4.84 $4.93 $4.93 144,158
2018-01-18 $4.90 $4.98 $4.83 $4.90 $4.90 187,796
2018-01-17 $4.91 $4.95 $4.83 $4.93 $4.93 176,522
2018-01-16 $4.96 $5.09 $4.86 $4.86 $4.86 178,768
2018-01-12 $4.87 $4.96 $4.86 $4.92 $4.92 140,954
2018-01-11 $4.60 $4.96 $4.60 $4.90 $4.90 274,273
2018-01-10 $4.85 $4.93 $4.78 $4.86 $4.86 254,415
2018-01-09 $4.85 $4.98 $4.81 $4.88 $4.88 281,513
2018-01-08 $5.09 $5.15 $4.80 $4.84 $4.84 377,863
2018-01-05 $4.99 $5.25 $4.99 $5.09 $5.09 307,536
2018-01-04 $4.94 $5.05 $4.80 $4.95 $4.95 259,935
2018-01-03 $4.69 $5.00 $4.69 $4.88 $4.88 308,297
2018-01-02 $4.63 $4.77 $4.63 $4.71 $4.71 245,048
2017-12-29 $4.69 $4.88 $4.62 $4.63 $4.63 247,317
2017-12-28 $4.56 $4.70 $4.54 $4.69 $4.69 239,244
2017-12-27 $4.55 $4.65 $4.49 $4.59 $4.59 1,676,029
2017-12-26 $4.45 $4.64 $4.45 $4.58 $4.58 265,529
2017-12-22 $4.43 $4.52 $4.36 $4.49 $4.49 285,338
2017-12-21 $4.32 $4.53 $4.30 $4.44 $4.44 407,601
2017-12-20 $4.36 $4.42 $4.30 $4.33 $4.33 240,492
2017-12-19 $4.35 $4.40 $4.30 $4.38 $4.38 251,395
2017-12-18 $4.35 $4.38 $4.29 $4.33 $4.33 392,253
2017-12-15 $4.38 $4.44 $4.32 $4.32 $4.32 1,208,460
2017-12-14 $4.43 $4.55 $4.39 $4.39 $4.39 417,849
2017-12-13 $4.39 $4.48 $4.36 $4.43 $4.43 316,243
2017-12-12 $4.49 $4.53 $4.39 $4.39 $4.39 235,545
2017-12-11 $4.37 $4.54 $4.37 $4.46 $4.46 363,333
2017-12-08 $4.58 $4.58 $4.32 $4.34 $4.34 320,978
2017-12-07 $4.41 $4.55 $4.37 $4.54 $4.54 548,933
2017-12-06 $4.45 $4.48 $4.24 $4.43 $4.43 250,862
2017-12-05 $4.35 $4.52 $4.33 $4.45 $4.45 286,393
2017-12-04 $4.58 $4.75 $4.38 $4.42 $4.42 355,380
2017-12-01 $4.40 $4.57 $4.37 $4.51 $4.51 301,805
2017-11-30 $4.61 $4.73 $4.46 $4.47 $4.47 689,820
2017-11-29 $4.45 $4.64 $4.41 $4.58 $4.58 222,972
2017-11-28 $4.40 $4.48 $4.28 $4.45 $4.45 164,843
2017-11-27 $4.48 $4.50 $4.23 $4.38 $4.38 172,286
2017-11-24 $4.56 $4.58 $4.46 $4.49 $4.49 57,800
2017-11-22 $4.41 $4.59 $4.41 $4.53 $4.53 116,582
2017-11-21 $4.43 $4.59 $4.37 $4.39 $4.39 167,694
2017-11-20 $4.59 $4.59 $4.28 $4.45 $4.45 46,502
2017-11-17 $4.38 $4.62 $4.32 $4.59 $4.59 174,918
2017-11-16 $4.35 $4.54 $4.32 $4.41 $4.41 187,302
2017-11-15 $4.31 $4.51 $4.23 $4.32 $4.32 127,424
2017-11-14 $4.41 $4.58 $4.17 $4.35 $4.35 280,547
2017-11-13 $4.85 $4.85 $4.27 $4.37 $4.37 394,134
2017-11-10 $4.76 $4.92 $4.70 $4.90 $4.90 138,826
2017-11-09 $4.75 $4.85 $4.71 $4.76 $4.76 169,945
2017-11-08 $4.79 $4.88 $4.59 $4.83 $4.83 168,141
2017-11-07 $4.98 $4.99 $4.77 $4.81 $4.81 125,986
2017-11-06 $5.03 $5.13 $4.94 $5.01 $5.01 85,102
2017-11-03 $4.90 $5.15 $4.86 $5.07 $5.07 134,132
2017-11-02 $4.90 $4.90 $4.77 $4.88 $4.88 275,400
2017-11-01 $4.93 $4.93 $4.80 $4.88 $4.88 169,525
2017-10-31 $4.98 $5.01 $4.89 $4.92 $4.92 139,028
2017-10-30 $4.87 $5.01 $4.87 $4.94 $4.94 222,070
2017-10-27 $4.98 $5.00 $4.85 $4.90 $4.90 141,259
2017-10-26 $5.00 $5.04 $4.89 $4.98 $4.98 174,013
2017-10-25 $5.01 $5.12 $4.86 $4.99 $4.99 149,157
2017-10-24 $5.00 $5.04 $4.86 $5.03 $5.03 110,394
2017-10-23 $5.06 $5.16 $4.92 $5.00 $5.00 112,367
2017-10-20 $5.09 $5.17 $4.98 $5.07 $5.07 179,616
2017-10-19 $4.89 $5.04 $4.83 $5.03 $5.03 120,803
2017-10-18 $5.22 $5.22 $4.78 $4.89 $4.89 464,240
2017-10-17 $5.54 $5.54 $5.10 $5.16 $5.16 150,633
2017-10-16 $5.40 $5.54 $5.23 $5.52 $5.52 292,582
2017-10-13 $5.44 $5.48 $5.37 $5.43 $5.43 224,352
2017-10-12 $5.36 $5.44 $5.36 $5.40 $5.40 158,517
2017-10-11 $5.35 $5.44 $5.31 $5.37 $5.37 195,820
2017-10-10 $5.26 $5.39 $5.20 $5.37 $5.37 204,652
2017-10-09 $5.18 $5.29 $5.16 $5.25 $5.25 127,209
2017-10-06 $5.29 $5.29 $5.01 $5.19 $5.19 592,544
2017-10-05 $5.23 $5.34 $5.20 $5.29 $5.29 128,550
2017-10-04 $5.25 $5.40 $5.22 $5.25 $5.25 323,236
2017-10-03 $5.42 $5.42 $5.19 $5.23 $5.23 149,349
2017-10-02 $5.28 $5.41 $5.26 $5.39 $5.39 497,052
2017-09-29 $5.25 $5.30 $5.22 $5.25 $5.25 151,045
2017-09-28 $5.15 $5.32 $5.12 $5.22 $5.22 148,018
2017-09-27 $5.06 $5.18 $4.99 $5.15 $5.15 150,114
2017-09-26 $4.96 $5.05 $4.95 $5.02 $5.02 128,613
2017-09-25 $4.98 $5.09 $4.91 $5.00 $5.00 145,038
2017-09-22 $5.00 $5.04 $4.93 $5.01 $5.01 207,935
2017-09-21 $5.02 $5.14 $4.98 $5.03 $5.03 121,985
2017-09-20 $5.02 $5.05 $4.96 $5.00 $5.00 128,834
2017-09-19 $5.05 $5.06 $4.98 $5.02 $5.02 71,056
2017-09-18 $5.01 $5.08 $4.98 $5.03 $5.03 195,069
2017-09-15 $5.03 $5.06 $4.98 $5.01 $5.01 270,253
2017-09-14 $5.05 $5.08 $4.96 $5.02 $5.02 121,840
2017-09-13 $5.05 $5.08 $5.01 $5.04 $5.04 120,605
2017-09-12 $5.05 $5.08 $5.00 $5.05 $5.05 141,778
2017-09-11 $5.02 $5.03 $4.83 $5.02 $5.02 114,921
2017-09-08 $4.95 $5.04 $4.85 $5.00 $5.00 143,919
2017-09-07 $4.80 $5.00 $4.77 $5.00 $5.00 213,767
2017-09-06 $4.80 $4.84 $4.72 $4.80 $4.80 89,403
2017-09-05 $4.70 $4.80 $4.65 $4.78 $4.78 161,985
2017-09-01 $4.79 $4.79 $4.66 $4.73 $4.73 81,884
2017-08-31 $4.85 $4.90 $4.71 $4.76 $4.76 165,525
2017-08-30 $4.75 $4.84 $4.73 $4.82 $4.82 170,869
2017-08-29 $4.70 $4.80 $4.66 $4.77 $4.77 198,299
2017-08-28 $4.40 $4.78 $4.36 $4.73 $4.73 283,623
2017-08-25 $4.45 $4.49 $4.32 $4.38 $4.38 104,603
2017-08-24 $4.45 $4.48 $4.35 $4.42 $4.42 147,915
2017-08-23 $4.38 $4.48 $4.37 $4.44 $4.44 89,170
2017-08-22 $4.41 $4.47 $4.32 $4.41 $4.41 96,696
2017-08-21 $4.35 $4.48 $4.30 $4.41 $4.41 122,241
2017-08-18 $4.34 $4.44 $4.31 $4.35 $4.35 139,021
2017-08-17 $4.45 $4.56 $4.39 $4.40 $4.40 164,192
2017-08-16 $4.57 $4.63 $4.49 $4.49 $4.49 179,516
2017-08-15 $4.54 $4.69 $4.45 $4.58 $4.58 184,047
2017-08-14 $4.56 $4.66 $4.51 $4.55 $4.55 142,174
2017-08-11 $4.52 $4.68 $4.46 $4.54 $4.54 167,676
2017-08-10 $4.71 $4.73 $4.39 $4.46 $4.46 268,434
2017-08-09 $4.64 $4.79 $4.58 $4.75 $4.75 162,982
2017-08-08 $4.89 $4.94 $4.67 $4.69 $4.69 153,757
2017-08-07 $4.68 $5.05 $4.67 $4.93 $4.93 289,125
2017-08-04 $4.72 $4.78 $4.65 $4.70 $4.70 98,136
2017-08-03 $4.70 $4.80 $4.68 $4.70 $4.70 126,186
2017-08-02 $4.80 $4.89 $4.67 $4.75 $4.75 116,244
2017-08-01 $5.00 $5.00 $4.76 $4.81 $4.81 107,926
2017-07-31 $4.86 $5.06 $4.81 $4.97 $4.97 201,755
2017-07-28 $4.94 $4.98 $4.86 $4.86 $4.86 69,047
2017-07-27 $5.12 $5.13 $4.82 $4.96 $4.96 167,700
2017-07-26 $5.00 $5.14 $4.94 $5.12 $5.12 211,667
2017-07-25 $5.34 $5.35 $4.95 $4.98 $4.98 244,053
2017-07-24 $5.01 $5.32 $5.01 $5.31 $5.31 214,157
2017-07-21 $5.15 $5.18 $5.00 $5.01 $5.01 157,655
2017-07-20 $5.07 $5.16 $4.97 $5.09 $5.09 159,244
2017-07-19 $5.25 $5.34 $5.04 $5.08 $5.08 229,633
2017-07-18 $5.17 $5.33 $5.06 $5.27 $5.27 173,343
2017-07-17 $5.18 $5.28 $5.13 $5.18 $5.18 162,417
2017-07-14 $5.33 $5.34 $5.18 $5.22 $5.22 125,558
2017-07-13 $5.31 $5.38 $5.14 $5.35 $5.35 158,636
2017-07-12 $5.26 $5.39 $5.23 $5.31 $5.31 94,208
2017-07-11 $5.28 $5.36 $5.20 $5.21 $5.21 116,899
2017-07-10 $5.42 $5.45 $5.28 $5.30 $5.30 135,670
2017-07-07 $5.33 $5.51 $5.33 $5.43 $5.43 117,190
2017-07-06 $5.50 $5.50 $5.30 $5.35 $5.35 163,783
2017-07-05 $5.44 $5.60 $5.40 $5.53 $5.53 129,883
2017-07-03 $5.47 $5.53 $5.36 $5.46 $5.46 70,846
2017-06-30 $5.48 $5.51 $5.34 $5.45 $5.45 200,255
2017-06-29 $5.54 $5.60 $5.25 $5.48 $5.48 187,184
2017-06-28 $5.48 $5.56 $5.29 $5.53 $5.53 151,103
2017-06-27 $5.35 $5.47 $5.25 $5.44 $5.44 262,168
2017-06-26 $5.42 $5.64 $5.12 $5.37 $5.37 151,525
2017-06-23 $5.56 $5.57 $5.35 $5.40 $5.40 498,116
2017-06-22 $5.35 $5.67 $5.35 $5.51 $5.51 369,791
2017-06-21 $5.22 $5.37 $5.22 $5.33 $5.33 296,982
2017-06-20 $5.18 $5.37 $5.16 $5.19 $5.19 199,021
2017-06-19 $5.06 $5.29 $5.04 $5.17 $5.17 305,534
2017-06-16 $4.79 $5.03 $4.77 $5.01 $5.01 338,918
2017-06-15 $4.88 $5.00 $4.85 $4.88 $4.88 228,566
2017-06-14 $4.92 $4.99 $4.83 $4.94 $4.94 201,618
2017-06-13 $4.89 $4.98 $4.77 $4.92 $4.92 217,942
2017-06-12 $4.86 $5.05 $4.81 $4.89 $4.89 369,443
2017-06-09 $4.77 $4.95 $4.72 $4.83 $4.83 237,022
2017-06-08 $4.72 $4.88 $4.67 $4.78 $4.78 215,308
2017-06-07 $4.88 $4.92 $4.66 $4.70 $4.70 290,662
2017-06-06 $4.85 $4.97 $4.80 $4.87 $4.87 365,811
2017-06-05 $4.86 $4.99 $4.81 $4.88 $4.88 261,531
2017-06-02 $4.80 $4.92 $4.69 $4.90 $4.90 281,732
2017-06-01 $4.50 $4.81 $4.50 $4.76 $4.76 227,914
2017-05-31 $4.45 $4.50 $4.33 $4.48 $4.48 173,680
2017-05-30 $4.50 $4.50 $4.28 $4.42 $4.42 293,179
2017-05-26 $4.58 $4.61 $4.42 $4.50 $4.50 317,175
2017-05-25 $4.64 $4.66 $4.51 $4.57 $4.57 205,952
2017-05-24 $4.71 $4.76 $4.62 $4.63 $4.63 166,655
2017-05-23 $4.70 $4.73 $4.62 $4.72 $4.72 179,012
2017-05-22 $4.70 $4.79 $4.65 $4.71 $4.71 151,959
2017-05-19 $4.87 $4.95 $4.68 $4.68 $4.68 298,244
2017-05-18 $4.77 $4.94 $4.77 $4.88 $4.88 258,480
2017-05-17 $4.85 $4.87 $4.73 $4.79 $4.79 349,993
2017-05-16 $4.88 $4.96 $4.76 $4.93 $4.93 281,399
2017-05-15 $4.68 $4.87 $4.66 $4.85 $4.85 445,782
2017-05-12 $4.84 $4.86 $4.58 $4.64 $4.64 475,979
2017-05-11 $4.94 $5.08 $4.80 $4.83 $4.83 383,115
2017-05-10 $4.70 $4.91 $4.60 $4.88 $4.88 366,417
2017-05-09 $5.05 $5.10 $4.70 $4.75 $4.75 574,650
2017-05-08 $5.16 $5.16 $5.02 $5.10 $5.10 380,475
2017-05-05 $5.18 $5.19 $5.06 $5.17 $5.17 264,810
2017-05-04 $5.15 $5.21 $5.00 $5.16 $5.16 220,895
2017-05-03 $5.22 $5.39 $4.96 $5.11 $5.11 430,805
2017-05-02 $5.87 $5.90 $5.21 $5.22 $5.22 432,081
2017-05-01 $5.96 $5.99 $5.80 $5.86 $5.86 306,503
2017-04-28 $6.15 $6.15 $5.87 $5.98 $5.98 168,489
2017-04-27 $6.11 $6.24 $6.07 $6.15 $6.15 166,139
2017-04-26 $6.09 $6.15 $6.02 $6.09 $6.09 251,972
2017-04-25 $6.05 $6.16 $6.01 $6.10 $6.10 273,370
2017-04-24 $5.89 $6.01 $5.84 $6.01 $6.01 212,691
2017-04-21 $5.87 $5.90 $5.69 $5.78 $5.78 225,771
2017-04-20 $5.90 $6.03 $5.77 $5.90 $5.90 375,582
2017-04-19 $5.80 $5.90 $5.75 $5.86 $5.86 242,902
2017-04-18 $5.66 $5.80 $5.56 $5.79 $5.79 270,691
2017-04-17 $5.61 $5.71 $5.53 $5.69 $5.69 165,327
2017-04-13 $5.66 $5.77 $5.61 $5.63 $5.63 211,522
2017-04-12 $5.74 $5.78 $5.60 $5.69 $5.69 204,492
2017-04-11 $5.64 $5.75 $5.52 $5.73 $5.73 293,720
2017-04-10 $5.60 $5.78 $5.52 $5.63 $5.63 284,057
2017-04-07 $5.83 $5.83 $5.56 $5.58 $5.58 354,153
2017-04-06 $6.06 $6.12 $5.66 $5.84 $5.84 656,779
2017-04-05 $6.42 $6.50 $6.02 $6.06 $6.06 579,961
2017-04-04 $6.35 $6.57 $6.30 $6.41 $6.41 497,966
2017-04-03 $6.41 $6.50 $6.32 $6.37 $6.37 353,094
2017-03-31 $6.45 $6.50 $6.36 $6.38 $6.38 244,180
2017-03-30 $6.48 $6.54 $6.29 $6.44 $6.44 262,990
2017-03-29 $6.35 $6.60 $6.35 $6.46 $6.46 298,591
2017-03-28 $6.41 $6.50 $6.30 $6.39 $6.39 301,672
2017-03-27 $6.33 $6.49 $6.07 $6.40 $6.40 393,911
2017-03-24 $6.53 $6.59 $6.42 $6.46 $6.46 274,978
2017-03-23 $6.24 $6.64 $6.23 $6.49 $6.49 696,003
2017-03-22 $5.98 $6.23 $5.89 $6.22 $6.22 459,611
2017-03-21 $6.20 $6.30 $5.98 $6.00 $6.00 426,897
2017-03-20 $6.16 $6.20 $6.01 $6.19 $6.19 332,261
2017-03-17 $6.15 $6.20 $5.93 $6.15 $6.15 585,941
2017-03-16 $6.34 $6.34 $6.12 $6.20 $6.20 415,164
2017-03-15 $6.27 $6.42 $6.22 $6.36 $6.36 518,393
2017-03-14 $6.47 $6.48 $6.21 $6.23 $6.23 237,786
2017-03-13 $6.38 $6.54 $6.23 $6.46 $6.46 576,185
2017-03-10 $6.34 $6.43 $6.19 $6.35 $6.35 439,391
2017-03-09 $6.11 $6.29 $6.07 $6.25 $6.25 412,192
2017-03-08 $6.19 $6.27 $6.10 $6.11 $6.11 429,152
2017-03-07 $6.19 $6.28 $6.08 $6.14 $6.14 285,978
2017-03-06 $6.29 $6.30 $6.17 $6.23 $6.23 371,183
2017-03-03 $6.00 $6.38 $5.86 $6.29 $6.29 748,841
2017-03-02 $5.95 $6.22 $5.75 $5.97 $5.97 988,421
2017-03-01 $5.74 $5.87 $5.58 $5.77 $5.77 494,659
2017-02-28 $5.63 $5.72 $5.53 $5.68 $5.68 479,786
2017-02-27 $5.42 $5.70 $5.37 $5.67 $5.67 318,205
2017-02-24 $5.34 $5.46 $5.21 $5.46 $5.46 452,836
2017-02-23 $5.44 $5.64 $5.23 $5.37 $5.37 342,982
2017-02-22 $5.94 $5.94 $5.41 $5.44 $5.44 390,557
2017-02-21 $5.97 $6.02 $5.64 $5.68 $5.68 298,480
2017-02-17 $5.94 $6.03 $5.93 $5.95 $5.95 348,598
2017-02-16 $5.99 $6.05 $5.86 $5.97 $5.97 336,925
2017-02-15 $5.94 $5.99 $5.85 $5.97 $5.97 262,748
2017-02-14 $5.74 $6.00 $5.72 $5.98 $5.98 369,227
2017-02-13 $5.85 $6.03 $5.71 $5.81 $5.81 527,012
2017-02-10 $5.75 $5.90 $5.67 $5.82 $5.82 394,334
2017-02-09 $5.55 $5.73 $5.55 $5.71 $5.71 385,616
2017-02-08 $5.47 $5.58 $5.35 $5.52 $5.52 253,808
2017-02-07 $5.63 $5.64 $5.43 $5.50 $5.50 224,097
2017-02-06 $5.44 $5.64 $5.44 $5.59 $5.59 340,567
2017-02-03 $5.40 $5.56 $5.36 $5.49 $5.49 425,691
2017-02-02 $5.39 $5.41 $5.27 $5.37 $5.37 244,418
2017-02-01 $5.57 $5.57 $5.37 $5.41 $5.41 396,255
2017-01-31 $5.10 $5.45 $5.09 $5.44 $5.44 417,472
2017-01-30 $5.32 $5.32 $5.09 $5.12 $5.12 261,308
2017-01-27 $5.20 $5.35 $5.13 $5.32 $5.32 201,946
2017-01-26 $5.31 $5.35 $5.14 $5.18 $5.18 334,543
2017-01-25 $5.21 $5.40 $5.12 $5.33 $5.33 462,050
2017-01-24 $5.52 $5.54 $5.05 $5.14 $5.14 1,103,586
2017-01-23 $4.88 $5.63 $4.88 $5.54 $5.54 1,195,240
2017-01-20 $4.79 $4.94 $4.69 $4.90 $4.90 609,965
2017-01-19 $4.83 $4.88 $4.76 $4.80 $4.80 472,730
2017-01-18 $4.99 $4.99 $4.71 $4.85 $4.85 658,878
2017-01-17 $4.82 $4.84 $4.67 $4.77 $4.77 346,702
2017-01-13 $4.82 $4.95 $4.82 $4.85 $4.85 660,581
2017-01-12 $4.60 $4.87 $4.58 $4.80 $4.80 494,961
2017-01-11 $4.83 $4.85 $4.54 $4.64 $4.64 562,800
2017-01-10 $5.25 $5.28 $4.76 $4.80 $4.80 1,773,661
2017-01-09 $5.28 $5.28 $5.19 $5.23 $5.23 327,596
2017-01-06 $5.18 $5.27 $5.11 $5.23 $5.23 598,213
2017-01-05 $4.85 $5.05 $4.80 $5.03 $5.03 412,127
2017-01-04 $4.54 $4.89 $4.45 $4.85 $4.85 609,297
2017-01-03 $4.71 $4.71 $4.33 $4.54 $4.54 669,941
2016-12-30 $4.46 $4.62 $4.37 $4.60 $4.60 677,343
2016-12-29 $4.53 $4.59 $4.41 $4.47 $4.47 259,841
2016-12-28 $4.65 $4.70 $4.51 $4.51 $4.51 388,238
2016-12-27 $4.71 $4.76 $4.63 $4.64 $4.64 357,886
2016-12-23 $4.54 $4.75 $4.54 $4.75 $4.75 239,185
2016-12-22 $4.63 $4.66 $4.51 $4.55 $4.55 257,187
2016-12-21 $4.71 $4.79 $4.58 $4.66 $4.66 261,211
2016-12-20 $4.77 $4.89 $4.66 $4.72 $4.72 601,936
2016-12-19 $4.78 $4.91 $4.73 $4.75 $4.75 547,207
2016-12-16 $4.51 $4.84 $4.51 $4.75 $4.75 2,174,691
2016-12-15 $4.53 $4.62 $4.45 $4.51 $4.51 321,257
2016-12-14 $4.61 $4.66 $4.36 $4.53 $4.53 646,711
2016-12-13 $4.72 $4.77 $4.51 $4.60 $4.60 504,032
2016-12-12 $5.15 $5.19 $4.40 $4.71 $4.71 774,721
2016-12-09 $4.91 $5.25 $4.89 $5.17 $5.17 696,556
2016-12-08 $4.83 $4.95 $4.72 $4.94 $4.94 312,573
2016-12-07 $4.86 $4.92 $4.66 $4.84 $4.84 524,301
2016-12-06 $4.92 $5.00 $4.71 $4.95 $4.95 305,953
2016-12-05 $4.75 $4.95 $4.74 $4.87 $4.87 556,506
2016-12-02 $4.75 $4.92 $4.70 $4.70 $4.70 488,204
2016-12-01 $4.84 $5.01 $4.72 $4.77 $4.77 493,385
2016-11-30 $5.09 $5.14 $4.88 $4.89 $4.89 321,386
2016-11-29 $5.01 $5.14 $4.96 $5.09 $5.09 219,175
2016-11-28 $5.17 $5.18 $4.98 $4.99 $4.99 257,837
2016-11-25 $5.24 $5.34 $5.11 $5.21 $5.21 166,203
2016-11-23 $5.03 $5.26 $4.88 $5.24 $5.24 318,977
2016-11-22 $5.16 $5.20 $4.95 $5.10 $5.10 378,515
2016-11-21 $5.25 $5.35 $5.11 $5.16 $5.16 355,005
2016-11-18 $5.27 $5.32 $5.15 $5.26 $5.26 372,547
2016-11-17 $4.80 $5.35 $4.77 $5.27 $5.27 928,791
2016-11-16 $4.85 $5.00 $4.71 $4.79 $4.79 398,170
2016-11-15 $4.92 $4.98 $4.70 $4.89 $4.89 338,765
2016-11-14 $4.79 $5.11 $4.66 $4.95 $4.95 674,184
2016-11-11 $4.60 $4.81 $4.45 $4.77 $4.77 631,899
2016-11-10 $4.60 $4.81 $4.41 $4.62 $4.62 608,912
2016-11-09 $4.35 $4.58 $4.24 $4.55 $4.55 891,702
2016-11-08 $3.93 $4.17 $3.89 $4.10 $4.10 527,032
2016-11-07 $3.75 $4.03 $3.75 $3.90 $3.90 973,767
2016-11-04 $3.67 $3.87 $3.67 $3.75 $3.75 604,848
2016-11-03 $3.89 $3.92 $3.66 $3.68 $3.68 569,166
2016-11-02 $4.13 $4.15 $3.85 $3.86 $3.86 620,647
2016-11-01 $4.05 $4.16 $4.01 $4.13 $4.13 397,990
2016-10-31 $4.21 $4.21 $4.00 $4.05 $4.05 384,587
2016-10-28 $4.34 $4.34 $4.12 $4.18 $4.18 337,123
2016-10-27 $4.35 $4.44 $4.33 $4.33 $4.33 282,054
2016-10-26 $4.45 $4.55 $4.21 $4.31 $4.31 587,803
2016-10-25 $4.51 $4.51 $4.34 $4.45 $4.45 522,370
2016-10-24 $4.63 $4.70 $4.45 $4.49 $4.49 429,318
2016-10-21 $4.73 $4.75 $4.55 $4.58 $4.58 516,998
2016-10-20 $4.65 $4.85 $4.62 $4.76 $4.76 760,819
2016-10-19 $4.83 $4.83 $4.61 $4.65 $4.65 331,718
2016-10-18 $4.66 $4.90 $4.65 $4.84 $4.84 450,767
2016-10-17 $4.54 $4.67 $4.47 $4.61 $4.61 364,107
2016-10-14 $4.74 $4.80 $4.51 $4.52 $4.52 323,955
2016-10-13 $4.68 $4.77 $4.51 $4.69 $4.69 370,442
2016-10-12 $5.00 $5.05 $4.70 $4.72 $4.72 501,744
2016-10-11 $5.13 $5.20 $4.96 $4.99 $4.99 362,131
2016-10-10 $5.14 $5.25 $5.09 $5.17 $5.17 330,006
2016-10-07 $5.24 $5.32 $5.08 $5.12 $5.12 395,944
2016-10-06 $5.50 $5.52 $5.23 $5.25 $5.25 435,463
2016-10-05 $5.49 $5.64 $5.48 $5.54 $5.54 235,719
2016-10-04 $5.51 $5.62 $5.43 $5.46 $5.46 323,717
2016-10-03 $5.51 $5.62 $5.42 $5.52 $5.52 258,030
2016-09-30 $5.58 $5.64 $5.41 $5.54 $5.54 463,158
2016-09-29 $5.89 $5.90 $5.53 $5.55 $5.55 701,346
2016-09-28 $5.76 $5.92 $5.63 $5.89 $5.89 548,620
2016-09-27 $5.57 $5.83 $5.57 $5.77 $5.77 367,176
2016-09-26 $5.65 $5.75 $5.57 $5.60 $5.60 420,289
2016-09-23 $5.75 $5.86 $5.70 $5.72 $5.72 320,729
2016-09-22 $5.94 $5.94 $5.70 $5.75 $5.75 517,522
2016-09-21 $5.94 $5.96 $5.70 $5.84 $5.84 976,889
2016-09-20 $5.64 $5.93 $5.52 $5.86 $5.86 1,059,909
2016-09-19 $5.55 $5.71 $5.36 $5.54 $5.54 947,599
2016-09-16 $5.25 $5.59 $5.11 $5.56 $5.56 1,402,435
2016-09-15 $4.90 $5.27 $4.85 $5.22 $5.22 1,360,251
2016-09-14 $4.82 $4.96 $4.82 $4.89 $4.89 257,470
2016-09-13 $4.78 $4.87 $4.65 $4.84 $4.84 381,835
2016-09-12 $4.70 $4.85 $4.68 $4.82 $4.82 330,588
2016-09-09 $4.94 $5.00 $4.76 $4.76 $4.76 438,831
2016-09-08 $4.91 $5.03 $4.79 $5.01 $5.01 550,804
2016-09-07 $4.90 $5.02 $4.84 $4.93 $4.93 429,370
2016-09-06 $4.65 $4.94 $4.61 $4.91 $4.91 605,018
2016-09-02 $4.66 $4.78 $4.59 $4.62 $4.62 286,855
2016-09-01 $4.87 $4.91 $4.59 $4.62 $4.62 481,353
2016-08-31 $4.58 $4.85 $4.41 $4.81 $4.81 1,123,048
2016-08-30 $4.49 $4.68 $4.49 $4.58 $4.58 216,237
2016-08-29 $4.50 $4.52 $4.41 $4.50 $4.50 326,903
2016-08-26 $4.53 $4.62 $4.36 $4.46 $4.46 411,491
2016-08-25 $4.79 $4.99 $4.44 $4.49 $4.49 663,470
2016-08-24 $4.74 $5.09 $4.71 $4.78 $4.78 1,270,483
2016-08-23 $4.73 $4.83 $4.61 $4.76 $4.76 585,380
2016-08-22 $4.34 $4.73 $4.28 $4.71 $4.71 934,693
2016-08-19 $4.35 $4.38 $4.24 $4.31 $4.31 241,007
2016-08-18 $4.28 $4.41 $4.21 $4.36 $4.36 223,067
2016-08-17 $4.51 $4.53 $4.28 $4.28 $4.28 360,204
2016-08-16 $4.64 $4.64 $4.49 $4.51 $4.51 288,326
2016-08-15 $4.57 $4.67 $4.54 $4.66 $4.66 493,221
2016-08-12 $4.47 $4.62 $4.40 $4.54 $4.54 622,117
2016-08-11 $4.32 $4.47 $4.23 $4.47 $4.47 558,754
2016-08-10 $4.45 $4.45 $4.20 $4.29 $4.29 429,291
2016-08-09 $4.31 $4.50 $4.25 $4.45 $4.45 902,998
2016-08-08 $4.30 $4.55 $4.21 $4.27 $4.27 796,345
2016-08-05 $4.15 $4.30 $4.10 $4.21 $4.21 647,363
2016-08-04 $4.24 $4.35 $4.14 $4.16 $4.16 440,333
2016-08-03 $3.95 $4.23 $3.92 $4.23 $4.23 623,884
2016-08-02 $4.07 $4.09 $3.88 $3.96 $3.96 660,380
2016-08-01 $4.01 $4.19 $3.99 $4.08 $4.08 329,580
2016-07-29 $4.01 $4.12 $3.96 $3.99 $3.99 444,557
2016-07-28 $4.18 $4.21 $4.01 $4.02 $4.02 408,720
2016-07-27 $4.05 $4.22 $3.98 $4.18 $4.18 325,726
2016-07-26 $4.06 $4.09 $4.01 $4.02 $4.02 187,597
2016-07-25 $4.12 $4.19 $4.01 $4.06 $4.06 268,701
2016-07-22 $4.10 $4.23 $4.02 $4.12 $4.12 223,873
2016-07-21 $4.12 $4.27 $4.09 $4.12 $4.12 462,447
2016-07-20 $3.93 $4.12 $3.88 $4.10 $4.10 505,509
2016-07-19 $4.04 $4.04 $3.89 $3.92 $3.92 430,767
2016-07-18 $4.03 $4.09 $3.91 $4.05 $4.05 453,068
2016-07-15 $3.81 $4.06 $3.76 $4.02 $4.02 676,287
2016-07-14 $3.82 $3.88 $3.71 $3.81 $3.81 428,913
2016-07-13 $3.90 $3.95 $3.80 $3.80 $3.80 404,250
2016-07-12 $3.95 $3.98 $3.83 $3.86 $3.86 574,757
2016-07-11 $4.00 $4.01 $3.89 $3.93 $3.93 350,273
2016-07-08 $4.06 $4.10 $3.92 $3.99 $3.99 424,789
2016-07-07 $3.97 $4.07 $3.94 $4.03 $4.03 303,529
2016-07-06 $3.81 $4.00 $3.76 $3.95 $3.95 392,973
2016-07-05 $4.02 $4.02 $3.81 $3.84 $3.84 395,033
2016-07-01 $3.90 $4.15 $3.90 $4.06 $4.06 752,173
2016-06-30 $4.03 $4.04 $3.90 $3.93 $3.93 480,573
2016-06-29 $3.90 $4.04 $3.83 $4.02 $4.02 1,028,006
2016-06-28 $3.67 $3.84 $3.62 $3.81 $3.81 1,439,690
2016-06-27 $3.70 $3.72 $3.50 $3.56 $3.56 1,238,377
2016-06-24 $3.60 $3.74 $3.57 $3.73 $3.73 2,136,795
2016-06-23 $3.77 $3.82 $3.69 $3.79 $3.79 543,829
2016-06-22 $3.69 $3.86 $3.60 $3.73 $3.73 451,299
2016-06-21 $3.78 $3.80 $3.63 $3.69 $3.69 500,227
2016-06-20 $3.78 $3.90 $3.76 $3.78 $3.78 599,175
2016-06-17 $3.87 $3.89 $3.71 $3.72 $3.72 1,228,340
2016-06-16 $3.91 $3.93 $3.80 $3.86 $3.86 540,396
2016-06-15 $3.92 $4.10 $3.87 $3.93 $3.93 677,650
2016-06-14 $3.95 $4.08 $3.86 $3.90 $3.90 751,152
2016-06-13 $4.12 $4.14 $3.87 $3.94 $3.94 1,263,846
2016-06-10 $4.50 $4.58 $4.11 $4.14 $4.14 1,685,840
2016-06-09 $4.77 $4.77 $4.58 $4.58 $4.58 655,648
2016-06-08 $4.74 $4.79 $4.65 $4.79 $4.79 860,099
2016-06-07 $4.93 $4.95 $4.73 $4.74 $4.74 898,642
2016-06-06 $4.81 $5.00 $4.71 $4.98 $4.98 1,044,795
2016-06-03 $4.98 $5.00 $4.76 $4.78 $4.78 851,645
2016-06-02 $4.91 $5.06 $4.89 $4.99 $4.99 1,077,436
2016-06-01 $4.91 $5.00 $4.80 $4.92 $4.92 709,509
2016-05-31 $4.80 $5.00 $4.80 $4.90 $4.90 799,326
2016-05-27 $4.80 $4.83 $4.70 $4.79 $4.79 505,621
2016-05-26 $4.83 $4.83 $4.68 $4.79 $4.79 486,402
2016-05-25 $4.77 $4.88 $4.73 $4.82 $4.82 916,648
2016-05-24 $4.75 $4.85 $4.67 $4.74 $4.74 711,614
2016-05-23 $4.72 $4.96 $4.71 $4.73 $4.73 1,021,668
2016-05-20 $4.54 $4.75 $4.45 $4.71 $4.71 1,042,560
2016-05-19 $4.64 $4.78 $4.46 $4.52 $4.52 990,779
2016-05-18 $4.59 $4.79 $4.59 $4.65 $4.65 771,099
2016-05-17 $4.72 $4.87 $4.62 $4.63 $4.63 800,878
2016-05-16 $4.58 $4.83 $4.51 $4.73 $4.73 1,376,121
2016-05-13 $4.56 $4.68 $4.46 $4.55 $4.55 968,267
2016-05-12 $4.85 $4.88 $4.55 $4.57 $4.57 1,415,421
2016-05-11 $4.88 $4.95 $4.75 $4.75 $4.75 589,427
2016-05-10 $4.96 $5.00 $4.56 $4.90 $4.90 1,810,236
2016-05-09 $4.94 $6.10 $4.90 $4.91 $4.91 6,520,004
2016-05-06 $5.19 $5.40 $5.06 $5.12 $5.12 776,910
2016-05-05 $5.45 $5.58 $5.22 $5.24 $5.24 775,088
2016-05-04 $5.62 $5.81 $5.33 $5.43 $5.43 851,059
2016-05-03 $5.81 $5.86 $5.62 $5.64 $5.64 808,615
2016-05-02 $5.96 $6.14 $5.81 $5.89 $5.89 1,097,894
2016-04-29 $6.01 $6.22 $5.84 $5.98 $5.98 1,095,557
2016-04-28 $5.97 $6.20 $5.87 $6.02 $6.02 1,146,197
2016-04-27 $5.99 $6.24 $5.83 $5.99 $5.99 778,594
2016-04-26 $6.15 $6.27 $5.85 $6.03 $6.03 800,359
2016-04-25 $6.25 $6.37 $6.13 $6.17 $6.17 709,674
2016-04-22 $6.24 $6.35 $6.10 $6.27 $6.27 869,098
2016-04-21 $5.98 $6.27 $5.96 $6.21 $6.21 1,097,941
2016-04-20 $6.30 $6.46 $5.99 $6.01 $6.01 1,493,459
2016-04-19 $6.34 $6.47 $6.12 $6.30 $6.30 1,820,823
2016-04-18 $5.91 $6.37 $5.80 $6.30 $6.30 2,152,876
2016-04-15 $5.69 $6.11 $5.41 $5.90 $5.90 2,686,717
2016-04-14 $5.66 $5.84 $5.60 $5.68 $5.68 785,835
2016-04-13 $5.49 $5.74 $5.44 $5.67 $5.67 1,152,719
2016-04-12 $5.60 $5.60 $5.32 $5.46 $5.46 922,294
2016-04-11 $5.56 $5.72 $5.55 $5.61 $5.61 1,137,123
2016-04-08 $5.73 $5.75 $5.51 $5.54 $5.54 1,799,115
2016-04-07 $5.48 $5.74 $5.40 $5.63 $5.63 1,182,345
2016-04-06 $5.15 $5.50 $5.10 $5.50 $5.50 1,235,528
2016-04-05 $5.21 $5.31 $5.08 $5.13 $5.13 594,545
2016-04-04 $5.26 $5.48 $5.14 $5.27 $5.27 1,233,670
2016-04-01 $5.07 $5.35 $4.98 $5.23 $5.23 1,096,895
2016-03-31 $4.95 $5.19 $4.80 $5.11 $5.11 1,409,759
2016-03-30 $5.00 $5.19 $4.90 $4.97 $4.97 1,702,034
2016-03-29 $4.71 $5.03 $4.63 $4.96 $4.96 1,113,693
2016-03-28 $4.94 $4.94 $4.65 $4.71 $4.71 862,085
2016-03-24 $4.71 $4.98 $4.62 $4.86 $4.86 1,014,515
2016-03-23 $5.14 $5.17 $4.76 $4.76 $4.76 1,686,225
2016-03-22 $5.10 $5.27 $4.75 $5.16 $5.16 1,774,557
2016-03-21 $5.20 $5.40 $5.08 $5.15 $5.15 1,568,706
2016-03-18 $5.13 $5.24 $4.88 $5.21 $5.21 2,861,862
2016-03-17 $5.01 $5.13 $4.76 $5.09 $5.09 1,454,399
2016-03-16 $5.08 $5.19 $4.76 $4.93 $4.93 1,214,051
2016-03-15 $5.42 $5.48 $5.05 $5.08 $5.08 1,210,844
2016-03-14 $5.39 $5.60 $5.28 $5.49 $5.49 1,018,282
2016-03-11 $5.25 $5.40 $5.02 $5.39 $5.39 1,243,423
2016-03-10 $5.19 $5.45 $5.01 $5.15 $5.15 1,182,509
2016-03-09 $5.37 $5.42 $5.00 $5.13 $5.13 1,867,876
2016-03-08 $5.44 $5.60 $5.19 $5.36 $5.36 2,937,775
2016-03-07 $5.17 $5.72 $5.14 $5.45 $5.45 3,242,290
2016-03-04 $5.15 $5.44 $5.02 $5.17 $5.17 1,744,645
2016-03-03 $5.20 $5.45 $5.14 $5.16 $5.16 2,097,806
2016-03-02 $4.95 $5.24 $4.86 $5.16 $5.16 2,723,095
2016-03-01 $4.58 $5.02 $4.48 $4.95 $4.95 3,553,717
2016-02-29 $4.51 $4.73 $4.41 $4.61 $4.61 3,086,983
2016-02-26 $5.03 $5.05 $4.70 $4.72 $4.72 2,371,236
2016-02-25 $5.06 $5.21 $4.99 $5.05 $5.05 3,058,115
2016-02-24 $4.37 $5.05 $4.36 $5.03 $5.03 4,776,238
2016-02-23 $4.62 $4.79 $4.46 $4.46 $4.46 5,376,879
2016-02-22 $5.61 $5.61 $4.52 $4.55 $4.55 19,247,839
2016-02-19 $7.14 $7.73 $7.00 $7.63 $7.63 2,054,698
2016-02-18 $7.84 $7.84 $7.07 $7.10 $7.10 2,270,191
2016-02-17 $7.63 $7.97 $7.28 $7.83 $7.83 2,223,261
2016-02-16 $7.50 $7.67 $7.35 $7.45 $7.45 1,501,332
2016-02-12 $7.18 $7.34 $6.90 $7.27 $7.27 1,387,428
2016-02-11 $6.78 $7.43 $6.70 $7.11 $7.11 1,896,542
2016-02-10 $6.77 $7.35 $6.60 $7.01 $7.01 1,532,749
2016-02-09 $6.35 $6.78 $6.15 $6.72 $6.72 1,671,206
2016-02-08 $6.80 $7.00 $6.36 $6.42 $6.42 2,165,035
2016-02-05 $7.28 $7.34 $6.90 $6.93 $6.93 1,930,173
2016-02-04 $7.26 $7.88 $7.10 $7.30 $7.30 1,882,209
2016-02-03 $7.43 $7.64 $6.95 $7.21 $7.21 1,673,440
2016-02-02 $7.56 $7.66 $7.27 $7.34 $7.34 1,472,508
2016-02-01 $7.72 $7.84 $7.41 $7.56 $7.56 1,642,821
2016-01-29 $7.96 $8.24 $7.53 $7.70 $7.70 2,089,816
2016-01-28 $8.50 $8.59 $7.70 $7.95 $7.95 2,978,168
2016-01-27 $8.68 $8.87 $8.30 $8.50 $8.50 1,660,295
2016-01-26 $8.61 $9.00 $8.10 $8.82 $8.82 2,033,460
2016-01-25 $8.57 $9.34 $8.50 $8.60 $8.60 2,302,971
2016-01-22 $8.60 $9.12 $8.60 $8.97 $8.97 2,168,525
2016-01-21 $8.91 $9.05 $8.32 $8.54 $8.54 3,289,643
2016-01-20 $7.50 $9.12 $7.45 $8.92 $8.92 5,134,060
2016-01-19 $7.56 $8.37 $7.47 $7.75 $7.75 4,969,580
2016-01-15 $6.71 $7.17 $6.60 $7.17 $7.17 2,060,470
2016-01-14 $7.04 $7.34 $6.38 $7.28 $7.28 3,005,721
2016-01-13 $7.85 $8.00 $7.03 $7.10 $7.10 2,785,854
2016-01-12 $8.18 $8.47 $7.34 $7.86 $7.86 3,153,563
2016-01-11 $8.22 $8.52 $7.60 $8.06 $8.06 2,985,840
2016-01-08 $8.85 $8.85 $7.57 $8.06 $8.06 4,620,848
2016-01-07 $8.78 $8.88 $8.22 $8.30 $8.30 4,577,549
2016-01-06 $9.46 $9.72 $8.95 $9.01 $9.01 5,943,953
2016-01-05 $8.76 $9.44 $8.70 $9.30 $9.30 7,055,025
2016-01-04 $8.76 $9.20 $8.53 $8.63 $8.63 9,128,286
2015-12-31 $8.80 $9.75 $8.71 $8.95 $8.95 30,878,172
2015-12-30 $7.34 $8.56 $7.24 $8.35 $8.35 15,949,273
2015-12-29 $7.02 $7.42 $6.90 $7.37 $7.37 14,103,085
2015-12-28 $7.86 $7.90 $6.43 $6.62 $6.62 26,705,567
2015-12-24 $35.45 $35.82 $35.42 $35.57 $35.57 156,097
2015-12-23 $35.63 $36.12 $35.26 $35.78 $35.78 373,499
2015-12-22 $36.63 $36.67 $35.11 $35.49 $35.49 375,523
2015-12-21 $35.98 $36.85 $35.04 $36.44 $36.44 200,306
2015-12-18 $35.56 $36.22 $35.51 $35.91 $35.91 828,558
2015-12-17 $36.75 $36.75 $35.20 $35.77 $35.77 507,394
2015-12-16 $35.46 $35.46 $34.61 $35.21 $35.21 439,300
2015-12-15 $35.60 $36.44 $34.90 $35.10 $35.10 467,097
2015-12-14 $35.24 $35.74 $34.08 $35.19 $35.19 362,601
2015-12-11 $35.77 $36.14 $34.50 $35.27 $35.27 408,297
2015-12-10 $35.46 $36.39 $35.46 $35.93 $35.93 296,888
2015-12-09 $35.61 $35.91 $35.22 $35.38 $35.38 242,807
2015-12-08 $35.20 $36.97 $34.84 $35.87 $35.87 243,891
2015-12-07 $36.92 $36.94 $34.87 $35.38 $35.38 226,107
2015-12-04 $35.79 $36.92 $35.16 $36.86 $36.86 211,690
2015-12-03 $37.86 $38.23 $35.41 $35.81 $35.81 229,395
2015-12-02 $37.87 $39.22 $37.59 $37.62 $37.62 137,370
2015-12-01 $40.13 $40.15 $36.11 $37.96 $37.96 415,601
2015-11-30 $41.96 $42.19 $39.52 $40.40 $40.40 244,051
2015-11-27 $41.56 $42.24 $41.28 $41.92 $41.92 136,039
2015-11-25 $40.33 $41.57 $40.06 $41.30 $41.30 156,136
2015-11-24 $40.29 $40.81 $39.44 $40.18 $40.18 228,654
2015-11-23 $40.69 $42.01 $40.56 $40.59 $40.59 267,775
2015-11-20 $40.99 $41.62 $40.32 $40.95 $40.95 205,983
2015-11-19 $41.37 $41.91 $39.95 $40.66 $40.66 306,357
2015-11-18 $39.57 $41.72 $38.97 $41.54 $41.54 327,491
2015-11-17 $39.09 $40.76 $38.21 $39.44 $39.44 341,592
2015-11-16 $38.89 $39.11 $36.75 $38.87 $38.87 371,980
2015-11-13 $38.77 $39.71 $38.01 $38.78 $38.78 235,600
2015-11-12 $38.98 $40.37 $38.55 $39.10 $39.10 280,641
2015-11-11 $40.24 $40.87 $38.15 $39.38 $39.38 230,331
2015-11-10 $39.64 $40.48 $37.72 $39.92 $39.92 213,781
2015-11-09 $39.16 $40.14 $39.03 $39.66 $39.66 182,600
2015-11-06 $40.08 $40.18 $38.35 $39.41 $39.41 382,819
2015-11-05 $42.68 $42.87 $39.43 $40.22 $40.22 315,314
2015-11-04 $42.25 $43.35 $41.13 $43.05 $43.05 311,115
2015-11-03 $41.70 $43.37 $41.02 $42.21 $42.21 373,887
2015-11-02 $39.48 $42.21 $38.77 $42.06 $42.06 314,526
2015-10-30 $40.19 $40.98 $38.78 $39.18 $39.18 208,408
2015-10-29 $41.06 $41.78 $39.81 $40.48 $40.48 315,519
2015-10-28 $37.81 $41.58 $36.77 $41.34 $41.34 539,915
2015-10-27 $35.88 $37.94 $35.88 $37.81 $37.81 366,402
2015-10-26 $34.93 $38.22 $34.21 $35.92 $35.92 526,786
2015-10-23 $35.07 $35.92 $34.21 $35.09 $35.09 426,286
2015-10-22 $34.98 $35.50 $33.43 $34.49 $34.49 301,995
2015-10-21 $34.96 $35.50 $33.08 $34.75 $34.75 303,726
2015-10-20 $35.29 $35.40 $33.02 $34.27 $34.27 394,755
2015-10-19 $35.79 $36.70 $33.96 $35.29 $35.29 436,579
2015-10-16 $36.41 $37.09 $35.20 $35.87 $35.87 372,934
2015-10-15 $34.29 $36.48 $34.27 $36.26 $36.26 779,224
2015-10-14 $35.02 $36.41 $33.86 $34.50 $34.50 387,236
2015-10-13 $37.09 $38.00 $34.51 $34.77 $34.77 324,971
2015-10-12 $37.57 $37.65 $36.05 $37.02 $37.02 258,073
2015-10-09 $37.71 $38.59 $36.37 $37.40 $37.40 165,121
2015-10-08 $38.45 $38.65 $35.52 $37.59 $37.59 405,145
2015-10-07 $37.17 $38.97 $35.90 $38.37 $38.37 552,305
2015-10-06 $38.31 $38.51 $34.93 $37.11 $37.11 370,046
2015-10-05 $39.83 $40.69 $37.15 $38.51 $38.51 605,789
2015-10-02 $38.98 $41.57 $38.30 $41.37 $41.37 482,977
2015-10-01 $38.63 $39.36 $36.75 $39.24 $39.24 397,650
2015-09-30 $37.19 $38.74 $36.59 $38.20 $38.20 650,728
2015-09-29 $38.93 $39.99 $35.62 $36.42 $36.42 677,199
2015-09-28 $39.77 $43.70 $38.59 $38.66 $38.66 648,655
2015-09-25 $46.22 $46.22 $40.74 $42.74 $42.74 537,596
2015-09-24 $44.15 $45.98 $42.55 $45.30 $45.30 427,122
2015-09-23 $45.70 $45.98 $43.78 $44.42 $44.42 466,180
2015-09-22 $45.40 $46.98 $44.21 $45.33 $45.33 467,952
2015-09-21 $52.08 $52.49 $45.92 $46.24 $46.24 540,187
2015-09-18 $50.05 $52.00 $49.76 $51.41 $51.41 818,853
2015-09-17 $48.31 $51.27 $47.94 $50.97 $50.97 378,903
2015-09-16 $50.85 $51.23 $47.09 $48.52 $48.52 427,161
2015-09-15 $51.32 $52.03 $50.65 $51.00 $51.00 284,408
2015-09-14 $52.45 $54.62 $50.02 $51.14 $51.14 299,883
2015-09-11 $48.94 $52.35 $48.94 $52.22 $52.22 289,147
2015-09-10 $48.04 $49.07 $47.54 $49.05 $49.05 445,677
2015-09-09 $50.49 $51.62 $47.68 $47.92 $47.92 471,147
2015-09-08 $50.46 $52.51 $49.61 $52.23 $52.23 299,070
2015-09-04 $48.36 $50.54 $47.73 $49.26 $49.26 202,255
2015-09-03 $52.69 $54.75 $49.00 $49.03 $49.03 494,655
2015-09-02 $48.49 $51.15 $47.02 $51.14 $51.14 374,816
2015-09-01 $47.98 $48.79 $47.12 $47.54 $47.54 356,130
2015-08-31 $50.34 $51.80 $48.61 $48.94 $48.94 347,811
2015-08-28 $50.04 $51.01 $48.87 $50.48 $50.48 360,559
2015-08-27 $50.80 $51.50 $49.29 $50.50 $50.50 376,157
2015-08-26 $47.81 $50.75 $46.88 $50.42 $50.42 587,319
2015-08-25 $48.00 $48.00 $45.13 $46.27 $46.27 434,734
2015-08-24 $43.93 $47.96 $41.71 $45.07 $45.07 460,622
2015-08-21 $45.21 $48.02 $43.71 $46.44 $46.44 518,205
2015-08-20 $50.51 $50.78 $46.73 $46.91 $46.91 316,755
2015-08-19 $51.56 $52.39 $50.38 $51.33 $51.33 216,966
2015-08-18 $53.98 $53.98 $52.35 $52.51 $52.51 329,109
2015-08-17 $49.86 $53.28 $48.92 $53.13 $53.13 291,197
2015-08-14 $50.70 $51.28 $48.15 $49.98 $49.98 354,979
2015-08-13 $52.08 $52.70 $50.54 $50.95 $50.95 247,829
2015-08-12 $51.79 $52.61 $48.86 $51.78 $51.78 444,503
2015-08-11 $52.74 $53.97 $51.23 $52.37 $52.37 291,946
2015-08-10 $53.03 $54.28 $52.39 $53.60 $53.60 297,399
2015-08-07 $52.89 $53.16 $50.33 $52.83 $52.83 460,544
2015-08-06 $56.00 $57.18 $51.02 $53.16 $53.16 540,330
2015-08-05 $56.76 $58.04 $56.59 $57.43 $57.43 406,970
2015-08-04 $56.47 $56.83 $55.33 $56.24 $56.24 406,271
2015-08-03 $53.62 $55.74 $53.62 $55.72 $55.72 344,976
2015-07-31 $53.11 $54.78 $52.52 $53.74 $53.74 768,502
2015-07-30 $52.57 $53.52 $50.89 $53.01 $53.01 328,944
2015-07-29 $53.65 $53.70 $51.82 $52.69 $52.69 347,646
2015-07-28 $51.89 $54.07 $50.77 $53.71 $53.71 290,264
2015-07-27 $51.38 $52.01 $50.53 $51.45 $51.45 317,624
2015-07-24 $51.84 $53.58 $51.27 $51.63 $51.63 275,944
2015-07-23 $53.33 $53.92 $52.11 $52.35 $52.35 240,448
2015-07-22 $50.74 $53.93 $50.51 $52.94 $52.94 325,135
2015-07-21 $53.00 $53.09 $50.56 $51.46 $51.46 441,618
2015-07-20 $53.44 $54.95 $52.83 $53.43 $53.43 555,846
2015-07-17 $49.71 $54.04 $49.11 $53.20 $53.20 836,252
2015-07-16 $49.08 $49.91 $48.66 $49.51 $49.51 245,035
2015-07-15 $48.52 $50.00 $48.32 $48.94 $48.94 354,540
2015-07-14 $47.99 $48.81 $47.86 $48.31 $48.31 470,243
2015-07-13 $47.53 $49.34 $46.20 $48.21 $48.21 394,031
2015-07-10 $46.49 $47.27 $45.91 $46.90 $46.90 231,301
2015-07-09 $44.70 $46.16 $44.32 $45.82 $45.82 300,106
2015-07-08 $46.43 $46.43 $44.00 $44.16 $44.16 298,344
2015-07-07 $47.47 $47.47 $45.85 $46.85 $46.85 205,676
2015-07-06 $45.82 $47.67 $45.82 $47.02 $47.02 286,963
2015-07-02 $45.87 $46.36 $45.59 $46.08 $46.08 171,734
2015-07-01 $47.02 $47.28 $45.10 $45.80 $45.80 357,406
2015-06-30 $44.94 $46.47 $44.94 $46.20 $46.20 392,233
2015-06-29 $46.37 $46.80 $44.30 $44.77 $44.77 477,900
2015-06-26 $46.11 $47.46 $45.50 $46.27 $46.27 1,681,363
2015-06-25 $45.32 $45.90 $44.83 $45.86 $45.86 219,577
2015-06-24 $45.87 $45.96 $44.51 $44.96 $44.96 314,809
2015-06-23 $45.37 $47.23 $44.73 $46.18 $46.18 685,706
2015-06-22 $43.16 $45.49 $42.65 $45.15 $45.15 566,151
2015-06-19 $42.25 $43.26 $41.89 $42.84 $42.84 882,232
2015-06-18 $42.67 $44.19 $42.23 $42.42 $42.42 546,919
2015-06-17 $41.79 $42.71 $41.75 $42.40 $42.40 328,723
2015-06-16 $40.79 $41.85 $40.79 $41.76 $41.76 367,707
2015-06-15 $40.31 $41.34 $40.16 $40.92 $40.92 498,222
2015-06-12 $40.38 $41.11 $40.04 $40.61 $40.61 520,610
2015-06-11 $40.63 $41.02 $39.35 $40.43 $40.43 2,107,376
2015-06-10 $40.51 $41.32 $38.75 $40.18 $40.18 774,332
2015-06-09 $42.42 $42.61 $41.24 $41.66 $41.66 255,522
2015-06-08 $42.20 $43.30 $41.37 $42.53 $42.53 305,576
2015-06-05 $41.69 $42.50 $41.00 $42.05 $42.05 264,640
2015-06-04 $41.84 $42.37 $41.35 $41.60 $41.60 210,221
2015-06-03 $41.82 $42.35 $41.34 $42.20 $42.20 208,927
2015-06-02 $41.19 $42.23 $40.70 $41.61 $41.61 187,440
2015-06-01 $42.48 $42.48 $41.28 $41.39 $41.39 324,837
2015-05-29 $41.61 $42.10 $40.93 $41.85 $41.85 439,359
2015-05-28 $42.37 $42.39 $41.22 $41.61 $41.61 256,876
2015-05-27 $42.63 $42.69 $41.88 $42.45 $42.45 318,852
2015-05-26 $42.77 $43.15 $41.90 $42.47 $42.47 263,087
2015-05-22 $42.36 $43.42 $42.19 $42.89 $42.89 336,722
2015-05-21 $42.10 $42.61 $41.65 $42.24 $42.24 315,139
2015-05-20 $41.99 $42.85 $41.22 $42.07 $42.07 355,941
2015-05-19 $40.87 $42.21 $40.70 $41.81 $41.81 432,489
2015-05-18 $40.12 $41.16 $39.75 $41.04 $41.04 408,697
2015-05-15 $40.00 $40.77 $39.78 $40.15 $40.15 374,854
2015-05-14 $38.72 $40.00 $37.96 $39.84 $39.84 445,359
2015-05-13 $38.53 $39.45 $38.11 $38.70 $38.70 337,640

Chimerix Inc (CMRX) News Headlines

Recent Chimerix Inc (CMRX) News

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.