China Information Technology Inc (CNIT) Exchange: NASDAQ

  1. Profile
  2. China Information Technology Inc (CNIT)

Data as of Aug. 22, 2025

$1.76 ($0.00) 0.00%

China Information Technology Inc - Daily Information
Click for more stock information on China Information Technology Inc.
Daily Information Data
Date Aug. 22, 2025
Open $1.76
Previous Close $1.76
High $1.76
Low $1.76
Adjusted Open $1.76
Previous Adjusted Close $1.76
Adjusted High $1.76
Adjusted Low $1.76
Invest in China Information Technology Inc (CNIT)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for China Information Technology Inc (CNIT)
Date Open High Low Close Adj.Close Volume
2018-06-04 $1.76 $1.76 $1.76 $1.76 $1.76 0
2018-06-01 $1.76 $1.84 $1.72 $1.76 $1.76 144,399
2018-05-31 $1.74 $1.77 $1.71 $1.76 $1.76 37,352
2018-05-30 $1.73 $1.74 $1.71 $1.74 $1.74 63,513
2018-05-29 $1.76 $1.76 $1.71 $1.75 $1.75 60,510
2018-05-25 $1.72 $1.77 $1.70 $1.77 $1.77 48,055
2018-05-24 $1.73 $1.74 $1.72 $1.74 $1.74 43,987
2018-05-23 $1.75 $1.77 $1.72 $1.76 $1.76 42,221
2018-05-22 $1.74 $1.79 $1.70 $1.77 $1.77 127,880
2018-05-21 $1.79 $1.79 $1.75 $1.77 $1.77 52,844
2018-05-18 $1.76 $1.80 $1.75 $1.78 $1.78 51,508
2018-05-17 $1.77 $1.80 $1.72 $1.77 $1.77 71,903
2018-05-16 $1.75 $1.79 $1.72 $1.77 $1.77 66,718
2018-05-15 $1.80 $1.82 $1.72 $1.73 $1.73 132,493
2018-05-14 $1.94 $1.94 $1.78 $1.81 $1.81 508,130
2018-05-11 $1.75 $1.78 $1.72 $1.78 $1.78 64,548
2018-05-10 $1.79 $1.81 $1.72 $1.76 $1.76 101,598
2018-05-09 $1.73 $1.79 $1.70 $1.78 $1.78 112,968
2018-05-08 $1.65 $1.80 $1.65 $1.73 $1.73 210,664
2018-05-07 $1.69 $1.72 $1.66 $1.66 $1.66 60,242
2018-05-04 $1.74 $1.85 $1.67 $1.72 $1.72 527,240
2018-05-03 $1.65 $1.73 $1.62 $1.69 $1.69 100,650
2018-05-02 $1.65 $1.69 $1.61 $1.65 $1.65 85,043
2018-05-01 $1.65 $1.66 $1.60 $1.62 $1.62 66,835
2018-04-30 $1.67 $1.72 $1.66 $1.66 $1.66 31,810
2018-04-27 $1.68 $1.72 $1.65 $1.68 $1.68 59,818
2018-04-26 $1.70 $1.74 $1.65 $1.69 $1.69 41,355
2018-04-25 $1.75 $1.80 $1.70 $1.72 $1.72 106,332
2018-04-24 $1.78 $1.89 $1.75 $1.75 $1.75 167,120
2018-04-23 $1.98 $1.98 $1.76 $1.79 $1.79 253,268
2018-04-20 $1.76 $1.82 $1.76 $1.78 $1.78 121,263
2018-04-19 $1.79 $1.82 $1.76 $1.79 $1.79 74,225
2018-04-18 $1.83 $1.85 $1.76 $1.79 $1.79 105,807
2018-04-17 $1.84 $1.89 $1.78 $1.85 $1.85 411,031
2018-04-16 $1.72 $1.79 $1.70 $1.73 $1.73 70,459
2018-04-13 $1.76 $1.82 $1.70 $1.73 $1.73 82,265
2018-04-12 $1.82 $1.85 $1.74 $1.80 $1.80 127,025
2018-04-11 $1.82 $1.88 $1.73 $1.83 $1.83 234,058
2018-04-10 $1.64 $1.82 $1.59 $1.81 $1.81 1,010,998
2018-04-09 $1.62 $1.70 $1.59 $1.64 $1.64 219,023
2018-04-06 $1.64 $1.73 $1.57 $1.62 $1.62 127,061
2018-04-05 $1.58 $1.64 $1.57 $1.64 $1.64 211,639
2018-04-04 $1.61 $1.63 $1.54 $1.59 $1.59 237,033
2018-04-03 $1.66 $1.69 $1.62 $1.65 $1.65 50,492
2018-04-02 $1.80 $1.80 $1.63 $1.66 $1.66 152,544
2018-03-29 $1.75 $1.88 $1.75 $1.79 $1.79 410,150
2018-03-28 $1.80 $1.80 $1.67 $1.72 $1.72 246,447
2018-03-27 $1.86 $1.91 $1.78 $1.81 $1.81 248,030
2018-03-26 $1.91 $2.00 $1.80 $1.85 $1.85 508,738
2018-03-23 $1.93 $1.95 $1.87 $1.89 $1.89 197,669
2018-03-22 $1.96 $2.00 $1.91 $1.95 $1.95 126,550
2018-03-21 $1.90 $2.05 $1.90 $1.97 $1.97 200,949
2018-03-20 $1.94 $1.98 $1.90 $1.92 $1.92 131,176
2018-03-19 $1.99 $2.01 $1.91 $1.97 $1.97 221,737
2018-03-16 $1.98 $2.01 $1.93 $1.98 $1.98 125,229
2018-03-15 $2.03 $2.06 $1.93 $2.00 $2.00 354,993
2018-03-14 $2.06 $2.07 $2.00 $2.03 $2.03 170,683
2018-03-13 $2.11 $2.16 $2.03 $2.07 $2.07 429,476
2018-03-12 $2.09 $2.18 $2.08 $2.13 $2.13 187,720
2018-03-09 $2.13 $2.18 $2.07 $2.11 $2.11 137,338
2018-03-08 $2.15 $2.16 $2.10 $2.11 $2.11 104,956
2018-03-07 $2.15 $2.19 $2.11 $2.16 $2.16 172,457
2018-03-06 $2.17 $2.20 $2.10 $2.16 $2.16 186,355
2018-03-05 $2.09 $2.20 $2.09 $2.16 $2.16 137,003
2018-03-02 $2.01 $2.12 $1.97 $2.09 $2.09 90,620
2018-03-01 $2.03 $2.12 $1.95 $2.07 $2.07 263,215
2018-02-28 $2.08 $2.15 $2.00 $2.02 $2.02 171,451
2018-02-27 $2.13 $2.17 $2.06 $2.10 $2.10 200,247
2018-02-26 $2.10 $2.24 $2.10 $2.16 $2.16 260,845
2018-02-23 $2.06 $2.12 $2.06 $2.10 $2.10 67,837
2018-02-22 $2.05 $2.14 $2.05 $2.06 $2.06 98,486
2018-02-21 $2.09 $2.15 $2.07 $2.08 $2.08 156,126
2018-02-20 $2.12 $2.19 $2.05 $2.10 $2.10 126,353
2018-02-16 $2.15 $2.19 $2.06 $2.12 $2.12 182,192
2018-02-15 $2.13 $2.24 $2.13 $2.17 $2.17 223,758
2018-02-14 $2.14 $2.27 $2.06 $2.13 $2.13 462,633
2018-02-13 $2.05 $2.23 $2.03 $2.19 $2.19 415,539
2018-02-12 $1.99 $2.10 $1.95 $2.06 $2.06 252,427
2018-02-09 $1.95 $2.09 $1.81 $1.93 $1.93 361,753
2018-02-08 $2.01 $2.18 $1.91 $1.95 $1.95 359,952
2018-02-07 $1.89 $2.12 $1.89 $2.03 $2.03 402,316
2018-02-06 $2.00 $2.10 $1.88 $1.96 $1.96 473,009
2018-02-05 $2.07 $2.25 $2.02 $2.09 $2.09 610,522
2018-02-02 $2.10 $2.23 $2.05 $2.08 $2.08 431,850
2018-02-01 $2.26 $2.28 $2.16 $2.16 $2.16 362,485
2018-01-31 $2.42 $2.48 $2.26 $2.32 $2.32 541,708
2018-01-30 $2.48 $2.48 $2.35 $2.42 $2.42 251,202
2018-01-29 $2.61 $2.64 $2.46 $2.47 $2.47 421,556
2018-01-26 $2.62 $2.64 $2.50 $2.54 $2.54 558,108
2018-01-25 $2.68 $2.76 $2.55 $2.62 $2.62 636,241
2018-01-24 $2.89 $2.90 $2.65 $2.71 $2.71 905,188
2018-01-23 $3.04 $3.12 $2.86 $2.91 $2.91 960,619
2018-01-22 $3.06 $3.20 $2.80 $3.00 $3.00 4,950,165
2018-01-19 $2.69 $2.79 $2.65 $2.73 $2.73 335,900
2018-01-18 $2.83 $2.89 $2.62 $2.70 $2.70 472,413
2018-01-17 $2.74 $2.86 $2.62 $2.79 $2.79 777,284
2018-01-16 $2.93 $3.15 $2.65 $2.69 $2.69 1,257,990
2018-01-12 $2.83 $3.00 $2.72 $2.99 $2.99 2,366,442
2018-01-11 $2.63 $3.18 $2.61 $3.00 $3.00 6,665,584
2018-01-10 $2.35 $2.64 $2.13 $2.58 $2.58 2,151,001
2018-01-09 $2.56 $2.65 $2.30 $2.39 $2.39 1,987,753
2018-01-08 $2.41 $2.95 $2.25 $2.58 $2.58 4,657,191
2018-01-05 $3.62 $5.20 $2.53 $2.58 $2.58 46,236,076
2018-01-04 $1.63 $2.03 $1.56 $2.02 $2.02 5,300,290
2018-01-03 $1.66 $1.66 $1.55 $1.57 $1.57 129,460
2018-01-02 $1.49 $1.55 $1.49 $1.55 $1.55 139,702
2017-12-29 $1.49 $1.52 $1.46 $1.48 $1.48 82,706
2017-12-28 $1.46 $1.64 $1.43 $1.50 $1.50 192,368
2017-12-27 $1.53 $1.55 $1.43 $1.47 $1.47 73,866
2017-12-26 $1.44 $1.48 $1.44 $1.47 $1.47 36,195
2017-12-22 $1.50 $1.50 $1.44 $1.46 $1.46 152,313
2017-12-21 $1.54 $1.58 $1.49 $1.51 $1.51 216,552
2017-12-20 $1.56 $1.59 $1.50 $1.55 $1.55 179,253
2017-12-19 $1.55 $1.68 $1.53 $1.57 $1.57 1,243,165
2017-12-18 $1.48 $1.57 $1.48 $1.54 $1.54 368,605
2017-12-15 $1.46 $1.49 $1.45 $1.49 $1.49 96,185
2017-12-14 $1.45 $1.50 $1.43 $1.47 $1.47 79,632
2017-12-13 $1.44 $1.47 $1.42 $1.46 $1.46 33,703
2017-12-12 $1.45 $1.47 $1.42 $1.45 $1.45 79,570
2017-12-11 $1.50 $1.52 $1.40 $1.46 $1.46 234,781
2017-12-08 $1.42 $1.54 $1.41 $1.50 $1.50 279,559
2017-12-07 $1.37 $1.45 $1.36 $1.43 $1.43 496,779
2017-12-06 $1.45 $1.45 $1.36 $1.40 $1.40 143,737
2017-12-05 $1.44 $1.49 $1.36 $1.46 $1.46 170,866
2017-12-04 $1.47 $1.49 $1.42 $1.47 $1.47 80,898
2017-12-01 $1.50 $1.50 $1.45 $1.48 $1.48 178,626
2017-11-30 $1.64 $1.64 $1.46 $1.50 $1.50 413,302
2017-11-29 $1.62 $1.67 $1.56 $1.63 $1.63 206,052
2017-11-28 $1.55 $1.62 $1.55 $1.60 $1.60 228,253
2017-11-27 $1.54 $1.57 $1.52 $1.55 $1.55 115,459
2017-11-24 $1.58 $1.58 $1.52 $1.54 $1.54 109,250
2017-11-22 $1.55 $1.57 $1.50 $1.57 $1.57 109,833
2017-11-21 $1.60 $1.62 $1.50 $1.54 $1.54 585,547
2017-11-20 $1.62 $1.63 $1.56 $1.61 $1.61 140,334
2017-11-17 $1.66 $1.67 $1.55 $1.63 $1.63 181,216
2017-11-16 $1.62 $1.66 $1.54 $1.65 $1.65 223,755
2017-11-15 $1.77 $1.78 $1.51 $1.62 $1.62 506,455
2017-11-14 $1.70 $1.86 $1.70 $1.78 $1.78 781,413
2017-11-13 $1.87 $1.87 $1.60 $1.69 $1.69 984,296
2017-11-10 $1.42 $1.57 $1.40 $1.55 $1.55 1,057,524
2017-11-09 $1.35 $1.43 $1.29 $1.42 $1.42 1,080,414
2017-11-08 $1.36 $1.36 $1.30 $1.36 $1.36 126,553
2017-11-07 $1.35 $1.37 $1.30 $1.36 $1.36 133,964
2017-11-06 $1.32 $1.37 $1.30 $1.35 $1.35 102,572
2017-11-03 $1.36 $1.38 $1.33 $1.34 $1.34 96,277
2017-11-02 $1.38 $1.39 $1.32 $1.37 $1.37 154,440
2017-11-01 $1.29 $1.37 $1.29 $1.35 $1.35 339,567
2017-10-31 $1.28 $1.30 $1.26 $1.29 $1.29 73,257
2017-10-30 $1.31 $1.32 $1.25 $1.29 $1.29 39,076
2017-10-27 $1.30 $1.32 $1.15 $1.30 $1.30 107,185
2017-10-26 $1.26 $1.30 $1.25 $1.30 $1.30 54,490
2017-10-25 $1.30 $1.30 $1.22 $1.27 $1.27 93,207
2017-10-24 $1.29 $1.29 $1.23 $1.27 $1.27 84,401
2017-10-23 $1.32 $1.33 $1.27 $1.27 $1.27 52,552
2017-10-20 $1.36 $1.36 $1.28 $1.31 $1.31 124,898
2017-10-19 $1.24 $1.38 $1.21 $1.30 $1.30 562,124
2017-10-18 $1.27 $1.29 $1.20 $1.24 $1.24 94,491
2017-10-17 $1.34 $1.34 $1.26 $1.29 $1.29 116,170
2017-10-16 $1.31 $1.35 $1.29 $1.31 $1.31 162,179
2017-10-13 $1.33 $1.34 $1.28 $1.30 $1.30 100,153
2017-10-12 $1.27 $1.34 $1.25 $1.33 $1.33 320,554
2017-10-11 $1.23 $1.27 $1.23 $1.27 $1.27 196,391
2017-10-10 $1.22 $1.25 $1.19 $1.22 $1.22 92,262
2017-10-09 $1.28 $1.28 $1.17 $1.21 $1.21 382,746
2017-10-06 $1.12 $1.35 $1.12 $1.25 $1.25 2,032,749
2017-10-05 $1.13 $1.13 $1.11 $1.13 $1.13 33,298
2017-10-04 $1.13 $1.13 $1.11 $1.13 $1.13 10,278
2017-10-03 $1.14 $1.14 $1.11 $1.13 $1.13 12,509
2017-10-02 $1.14 $1.15 $1.11 $1.13 $1.13 31,503
2017-09-29 $1.15 $1.16 $1.12 $1.14 $1.14 46,920
2017-09-28 $1.11 $1.16 $1.11 $1.12 $1.12 19,406
2017-09-27 $1.14 $1.18 $1.10 $1.15 $1.15 147,320
2017-09-26 $1.14 $1.14 $1.12 $1.13 $1.13 49,048
2017-09-25 $1.18 $1.18 $1.11 $1.14 $1.14 214,900
2017-09-22 $1.14 $1.18 $1.11 $1.18 $1.18 34,600
2017-09-21 $1.19 $1.19 $1.14 $1.14 $1.14 39,689
2017-09-20 $1.10 $1.18 $1.10 $1.17 $1.17 111,047
2017-09-19 $1.12 $1.20 $1.09 $1.10 $1.10 133,550
2017-09-18 $1.23 $1.24 $1.13 $1.14 $1.14 214,708
2017-09-15 $1.28 $1.29 $1.19 $1.21 $1.21 106,218
2017-09-14 $1.28 $1.30 $1.26 $1.28 $1.28 93,017
2017-09-13 $1.26 $1.28 $1.24 $1.28 $1.28 157,194
2017-09-12 $1.26 $1.26 $1.22 $1.25 $1.25 66,194
2017-09-11 $1.23 $1.26 $1.21 $1.22 $1.22 157,245
2017-09-08 $1.22 $1.25 $1.19 $1.21 $1.21 114,634
2017-09-07 $1.22 $1.23 $1.19 $1.19 $1.19 158,401
2017-09-06 $1.17 $1.23 $1.15 $1.19 $1.19 316,915
2017-09-05 $1.09 $1.14 $1.05 $1.12 $1.12 104,971
2017-09-01 $1.07 $1.10 $1.05 $1.08 $1.08 44,724
2017-08-31 $1.06 $1.14 $1.02 $1.07 $1.07 188,881
2017-08-30 $1.03 $1.08 $1.02 $1.07 $1.07 127,281
2017-08-29 $1.02 $1.02 $1.01 $1.02 $1.02 13,905
2017-08-28 $1.01 $1.03 $1.00 $1.03 $1.03 85,400
2017-08-25 $1.03 $1.03 $1.00 $1.02 $1.02 139,840
2017-08-24 $1.02 $1.04 $0.98 $1.01 $1.01 119,299
2017-08-23 $1.06 $1.06 $1.01 $1.03 $1.03 192,991
2017-08-22 $1.08 $1.12 $1.01 $1.05 $1.05 334,024
2017-08-21 $1.14 $1.30 $1.05 $1.12 $1.12 2,508,600
2017-08-18 $0.98 $1.00 $0.98 $1.00 $1.00 132,277
2017-08-17 $0.97 $1.00 $0.97 $0.97 $0.97 165,791
2017-08-16 $0.91 $0.99 $0.91 $0.97 $0.97 194,396
2017-08-15 $0.95 $0.95 $0.92 $0.95 $0.95 57,699
2017-08-14 $0.87 $0.95 $0.86 $0.93 $0.93 96,905
2017-08-11 $0.91 $0.91 $0.87 $0.90 $0.90 40,237
2017-08-10 $0.91 $0.93 $0.87 $0.90 $0.90 41,799
2017-08-09 $0.95 $0.95 $0.89 $0.92 $0.92 8,292
2017-08-08 $0.90 $0.95 $0.88 $0.94 $0.94 47,869
2017-08-07 $0.89 $0.92 $0.86 $0.90 $0.90 29,100
2017-08-04 $0.90 $1.00 $0.89 $0.94 $0.94 60,841
2017-08-03 $0.86 $0.90 $0.84 $0.90 $0.90 25,911
2017-08-02 $0.87 $0.90 $0.84 $0.90 $0.90 11,383
2017-08-01 $0.87 $0.90 $0.86 $0.90 $0.90 7,532
2017-07-31 $0.87 $0.89 $0.84 $0.89 $0.89 17,096
2017-07-28 $0.88 $0.89 $0.84 $0.89 $0.89 91,635
2017-07-27 $0.90 $0.90 $0.86 $0.88 $0.88 36,537
2017-07-26 $0.88 $0.88 $0.87 $0.88 $0.88 36,930
2017-07-25 $0.90 $0.93 $0.87 $0.89 $0.89 111,138
2017-07-24 $0.93 $1.02 $0.90 $0.93 $0.93 449,595
2017-07-21 $0.91 $0.91 $0.85 $0.90 $0.90 18,659
2017-07-20 $0.92 $0.92 $0.88 $0.90 $0.90 3,421
2017-07-19 $0.93 $0.93 $0.87 $0.93 $0.93 12,990
2017-07-18 $0.94 $0.94 $0.84 $0.90 $0.90 34,918
2017-07-17 $0.94 $0.95 $0.90 $0.91 $0.91 38,783
2017-07-14 $0.92 $0.94 $0.92 $0.92 $0.92 4,458
2017-07-13 $0.92 $0.93 $0.92 $0.92 $0.92 11,429
2017-07-12 $0.92 $0.95 $0.92 $0.92 $0.92 13,567
2017-07-11 $0.95 $0.95 $0.90 $0.92 $0.92 50,679
2017-07-10 $0.97 $1.01 $0.90 $0.93 $0.93 179,162
2017-07-07 $0.89 $0.90 $0.89 $0.90 $0.90 24,309
2017-07-06 $0.89 $0.91 $0.89 $0.89 $0.89 69,451
2017-07-05 $0.92 $0.93 $0.89 $0.90 $0.90 46,322
2017-07-03 $0.94 $0.94 $0.92 $0.93 $0.93 15,783
2017-06-30 $0.95 $0.95 $0.92 $0.94 $0.94 23,236
2017-06-29 $0.93 $0.95 $0.93 $0.93 $0.93 86,749
2017-06-28 $0.93 $0.95 $0.93 $0.95 $0.95 39,529
2017-06-27 $0.94 $0.95 $0.93 $0.94 $0.94 96,976
2017-06-26 $0.94 $0.95 $0.94 $0.94 $0.94 22,069
2017-06-23 $0.95 $0.98 $0.95 $0.95 $0.95 42,836
2017-06-22 $0.95 $0.96 $0.95 $0.95 $0.95 70,772
2017-06-21 $0.94 $0.97 $0.94 $0.95 $0.95 52,304
2017-06-20 $0.94 $0.97 $0.93 $0.96 $0.96 59,259
2017-06-19 $0.95 $0.98 $0.92 $0.94 $0.94 41,032
2017-06-16 $0.95 $0.98 $0.92 $0.98 $0.98 40,993
2017-06-15 $0.99 $1.00 $0.95 $0.97 $0.97 68,427
2017-06-14 $1.03 $1.03 $0.98 $1.00 $1.00 152,872
2017-06-13 $1.07 $1.09 $1.01 $1.03 $1.03 111,582
2017-06-12 $1.08 $1.13 $1.00 $1.06 $1.06 308,662
2017-06-09 $1.03 $1.18 $1.03 $1.07 $1.07 1,521,841
2017-06-08 $0.98 $0.99 $0.94 $0.98 $0.98 24,776
2017-06-07 $0.99 $1.01 $0.94 $0.97 $0.97 126,175
2017-06-06 $0.96 $0.99 $0.91 $0.99 $0.99 84,591
2017-06-05 $1.00 $1.00 $0.96 $0.96 $0.96 34,602
2017-06-02 $0.99 $1.00 $0.96 $1.00 $1.00 68,442
2017-06-01 $1.00 $1.03 $0.99 $0.99 $0.99 80,442
2017-05-31 $1.01 $1.06 $0.98 $1.00 $1.00 148,934
2017-05-30 $1.00 $1.02 $0.95 $1.01 $1.01 141,643
2017-05-26 $1.02 $1.06 $0.98 $1.01 $1.01 80,094
2017-05-25 $1.00 $1.04 $0.96 $1.00 $1.00 143,518
2017-05-24 $1.01 $1.02 $0.95 $1.00 $1.00 294,639
2017-05-23 $1.10 $1.13 $1.01 $1.02 $1.02 238,109
2017-05-22 $1.02 $1.11 $1.01 $1.08 $1.08 699,233
2017-05-19 $0.91 $1.00 $0.91 $0.98 $0.98 152,828
2017-05-18 $0.95 $0.99 $0.91 $0.93 $0.93 111,383
2017-05-17 $1.00 $1.02 $0.95 $0.99 $0.99 145,028
2017-05-16 $0.90 $1.02 $0.90 $0.98 $0.98 584,753
2017-05-15 $0.95 $0.95 $0.90 $0.92 $0.92 79,388
2017-05-12 $0.84 $0.95 $0.80 $0.92 $0.92 318,636
2017-05-11 $0.84 $0.89 $0.80 $0.84 $0.84 225,579
2017-05-10 $0.72 $0.86 $0.72 $0.85 $0.85 472,506
2017-05-09 $0.72 $0.72 $0.70 $0.72 $0.72 38,938
2017-05-08 $0.71 $0.71 $0.69 $0.71 $0.71 25,522
2017-05-05 $0.71 $0.72 $0.65 $0.71 $0.71 28,801
2017-05-04 $0.70 $0.72 $0.70 $0.72 $0.72 67,783
2017-05-03 $0.70 $0.72 $0.70 $0.72 $0.72 439
2017-05-02 $0.70 $0.72 $0.70 $0.72 $0.72 137
2017-05-01 $0.71 $0.72 $0.70 $0.72 $0.72 14,984
2017-04-28 $0.72 $0.72 $0.70 $0.72 $0.72 29,238
2017-04-27 $0.71 $0.72 $0.70 $0.72 $0.72 26,515
2017-04-26 $0.68 $0.72 $0.68 $0.72 $0.72 41,698
2017-04-25 $0.69 $0.72 $0.68 $0.71 $0.71 30,555
2017-04-24 $0.71 $0.72 $0.68 $0.72 $0.72 30,713
2017-04-21 $0.72 $0.72 $0.67 $0.72 $0.72 7,689
2017-04-20 $0.70 $0.71 $0.69 $0.69 $0.69 28,597
2017-04-19 $0.67 $0.70 $0.66 $0.67 $0.67 51,880
2017-04-18 $0.67 $0.68 $0.67 $0.68 $0.68 12,488
2017-04-17 $0.68 $0.70 $0.67 $0.67 $0.67 45,034
2017-04-13 $0.68 $0.70 $0.68 $0.70 $0.70 16,795
2017-04-12 $0.70 $0.72 $0.69 $0.69 $0.69 49,801
2017-04-11 $0.75 $0.75 $0.70 $0.70 $0.70 25,402
2017-04-10 $0.72 $0.75 $0.70 $0.72 $0.72 94,708
2017-04-07 $0.71 $0.77 $0.70 $0.72 $0.72 369,485
2017-04-06 $0.70 $0.71 $0.67 $0.70 $0.70 31,573
2017-04-05 $0.71 $0.71 $0.67 $0.70 $0.70 24,020
2017-04-04 $0.70 $0.71 $0.70 $0.70 $0.70 15,355
2017-04-03 $0.70 $0.72 $0.66 $0.72 $0.72 36,134
2017-03-31 $0.69 $0.72 $0.69 $0.71 $0.71 2,173
2017-03-30 $0.72 $0.72 $0.69 $0.69 $0.69 2,068
2017-03-29 $0.70 $0.72 $0.67 $0.71 $0.71 58,665
2017-03-28 $0.70 $0.70 $0.67 $0.69 $0.69 23,007
2017-03-27 $0.68 $0.70 $0.68 $0.70 $0.70 22,340
2017-03-24 $0.70 $0.70 $0.68 $0.70 $0.70 13,692
2017-03-23 $0.70 $0.70 $0.69 $0.70 $0.70 16,784
2017-03-22 $0.68 $0.70 $0.67 $0.70 $0.70 25,190
2017-03-21 $0.72 $0.72 $0.67 $0.67 $0.67 9,932
2017-03-20 $0.73 $0.73 $0.69 $0.69 $0.69 2,694
2017-03-17 $0.70 $0.74 $0.68 $0.70 $0.70 32,679
2017-03-16 $0.72 $0.74 $0.69 $0.72 $0.72 23,061
2017-03-15 $0.71 $0.71 $0.67 $0.68 $0.68 21,754
2017-03-14 $0.71 $0.71 $0.69 $0.70 $0.70 11,073
2017-03-13 $0.67 $0.69 $0.67 $0.69 $0.69 50,888
2017-03-10 $0.68 $0.68 $0.66 $0.68 $0.68 24,881
2017-03-09 $0.71 $0.71 $0.57 $0.69 $0.69 137,894
2017-03-08 $0.72 $0.72 $0.70 $0.72 $0.72 16,904
2017-03-07 $0.77 $0.77 $0.72 $0.72 $0.72 6,456
2017-03-06 $0.73 $0.73 $0.71 $0.73 $0.73 58,658
2017-03-03 $0.74 $0.78 $0.71 $0.72 $0.72 66,300
2017-03-02 $0.75 $0.75 $0.72 $0.73 $0.73 140,083
2017-03-01 $0.84 $0.84 $0.77 $0.78 $0.78 14,687
2017-02-28 $0.83 $0.83 $0.79 $0.80 $0.80 9,646
2017-02-27 $0.82 $0.84 $0.79 $0.82 $0.82 35,179
2017-02-24 $0.85 $0.85 $0.81 $0.85 $0.85 14,566
2017-02-23 $0.79 $0.84 $0.79 $0.83 $0.83 54,779
2017-02-22 $0.82 $0.85 $0.80 $0.81 $0.81 79,354
2017-02-21 $0.80 $0.83 $0.80 $0.83 $0.83 77,742
2017-02-17 $0.83 $0.86 $0.80 $0.80 $0.80 56,332
2017-02-16 $0.86 $0.93 $0.80 $0.82 $0.82 474,394
2017-02-15 $0.86 $0.88 $0.86 $0.86 $0.86 23,858
2017-02-14 $0.86 $0.86 $0.85 $0.86 $0.86 36,099
2017-02-13 $0.83 $0.88 $0.83 $0.83 $0.83 35,062
2017-02-10 $0.84 $0.84 $0.82 $0.83 $0.83 50,078
2017-02-09 $0.85 $0.85 $0.83 $0.85 $0.85 12,143
2017-02-08 $0.84 $0.87 $0.84 $0.86 $0.86 43,515
2017-02-07 $0.86 $0.88 $0.83 $0.84 $0.84 44,167
2017-02-06 $0.89 $0.89 $0.84 $0.87 $0.87 20,377
2017-02-03 $0.85 $0.89 $0.84 $0.88 $0.88 36,817
2017-02-02 $0.85 $0.86 $0.83 $0.84 $0.84 33,277
2017-02-01 $0.89 $0.89 $0.85 $0.87 $0.87 55,917
2017-01-31 $0.84 $0.89 $0.84 $0.85 $0.85 238,879
2017-01-30 $0.86 $0.86 $0.83 $0.84 $0.84 61,951
2017-01-27 $0.83 $0.88 $0.83 $0.86 $0.86 277,601
2017-01-26 $0.80 $0.83 $0.80 $0.83 $0.83 82,717
2017-01-25 $0.79 $0.84 $0.79 $0.80 $0.80 432,655
2017-01-24 $0.79 $0.80 $0.78 $0.80 $0.80 166,179
2017-01-23 $0.78 $0.80 $0.77 $0.80 $0.80 123,989
2017-01-20 $0.79 $0.80 $0.76 $0.78 $0.78 96,775
2017-01-19 $0.77 $0.80 $0.75 $0.78 $0.78 25,652
2017-01-18 $0.76 $0.80 $0.73 $0.77 $0.77 37,536
2017-01-17 $0.77 $0.80 $0.75 $0.75 $0.75 38,583
2017-01-13 $0.76 $0.80 $0.76 $0.77 $0.77 76,904
2017-01-12 $0.75 $0.80 $0.75 $0.79 $0.79 156,033
2017-01-11 $0.75 $0.75 $0.73 $0.75 $0.75 43,842
2017-01-10 $0.75 $0.75 $0.73 $0.75 $0.75 18,768
2017-01-09 $0.73 $0.75 $0.73 $0.75 $0.75 16,696
2017-01-06 $0.74 $0.76 $0.70 $0.73 $0.73 93,987
2017-01-05 $0.75 $0.75 $0.73 $0.74 $0.74 29,632
2017-01-04 $0.75 $0.75 $0.74 $0.75 $0.75 31,537
2017-01-03 $0.75 $0.75 $0.74 $0.75 $0.75 21,898
2016-12-30 $0.72 $0.76 $0.72 $0.72 $0.72 248,156
2016-12-29 $0.76 $0.77 $0.72 $0.76 $0.76 43,808
2016-12-28 $0.78 $0.80 $0.73 $0.78 $0.78 80,037
2016-12-27 $0.77 $0.80 $0.77 $0.78 $0.78 31,402
2016-12-23 $0.82 $0.82 $0.77 $0.80 $0.80 76,114
2016-12-22 $0.79 $0.81 $0.73 $0.80 $0.80 85,642
2016-12-21 $0.73 $0.79 $0.73 $0.78 $0.78 44,989
2016-12-20 $0.72 $0.78 $0.71 $0.73 $0.73 204,274
2016-12-19 $0.74 $0.76 $0.74 $0.74 $0.74 34,736
2016-12-16 $0.75 $0.76 $0.74 $0.74 $0.74 88,465
2016-12-15 $0.78 $0.78 $0.75 $0.75 $0.75 41,704
2016-12-14 $0.81 $0.81 $0.78 $0.78 $0.78 19,787
2016-12-13 $0.78 $0.82 $0.75 $0.78 $0.78 48,846
2016-12-12 $0.84 $0.84 $0.77 $0.78 $0.78 78,328
2016-12-09 $0.80 $0.82 $0.79 $0.81 $0.81 45,930
2016-12-08 $0.81 $0.82 $0.81 $0.82 $0.82 32,212
2016-12-07 $0.79 $0.81 $0.79 $0.81 $0.81 36,667
2016-12-06 $0.77 $0.80 $0.77 $0.79 $0.79 53,933
2016-12-05 $0.78 $0.80 $0.78 $0.78 $0.78 44,018
2016-12-02 $0.78 $0.79 $0.78 $0.78 $0.78 13,551
2016-12-01 $0.79 $0.88 $0.78 $0.78 $0.78 100,246
2016-11-30 $0.79 $0.86 $0.79 $0.80 $0.80 25,974
2016-11-29 $0.83 $0.84 $0.79 $0.80 $0.80 36,907
2016-11-28 $0.81 $0.88 $0.81 $0.82 $0.82 81,207
2016-11-25 $0.80 $0.82 $0.79 $0.82 $0.82 17,560
2016-11-23 $0.82 $0.82 $0.78 $0.82 $0.82 21,615
2016-11-22 $0.89 $0.89 $0.78 $0.82 $0.82 70,618
2016-11-21 $0.88 $0.91 $0.83 $0.84 $0.84 70,233
2016-11-18 $0.90 $0.90 $0.85 $0.89 $0.89 76,882
2016-11-17 $0.88 $0.94 $0.82 $0.88 $0.88 498,597
2016-11-16 $0.87 $0.89 $0.85 $0.86 $0.86 212,204
2016-11-15 $0.84 $0.85 $0.83 $0.85 $0.85 124,607
2016-11-14 $0.80 $0.83 $0.80 $0.83 $0.83 48,028
2016-11-11 $0.75 $0.80 $0.75 $0.79 $0.79 45,374
2016-11-10 $0.74 $0.75 $0.72 $0.75 $0.75 37,040
2016-11-09 $0.77 $0.77 $0.73 $0.73 $0.73 28,048
2016-11-08 $0.78 $0.78 $0.70 $0.73 $0.73 16,728
2016-11-07 $0.79 $0.79 $0.76 $0.76 $0.76 40,515
2016-11-04 $0.78 $0.79 $0.76 $0.79 $0.79 30,714
2016-11-03 $0.80 $0.82 $0.77 $0.80 $0.80 19,853
2016-11-02 $0.81 $0.82 $0.77 $0.80 $0.80 76,628
2016-11-01 $0.81 $0.82 $0.80 $0.81 $0.81 18,721
2016-10-31 $0.83 $0.83 $0.79 $0.81 $0.81 73,206
2016-10-28 $0.80 $0.83 $0.80 $0.83 $0.83 45,618
2016-10-27 $0.80 $0.85 $0.80 $0.83 $0.83 15,724
2016-10-26 $0.82 $0.85 $0.82 $0.83 $0.83 39,894
2016-10-25 $0.87 $0.87 $0.82 $0.84 $0.84 18,402
2016-10-24 $0.87 $0.87 $0.82 $0.84 $0.84 68,480
2016-10-21 $0.87 $0.87 $0.83 $0.85 $0.85 178,526
2016-10-20 $0.82 $0.89 $0.80 $0.83 $0.83 114,292
2016-10-19 $0.82 $0.88 $0.82 $0.88 $0.88 248,723
2016-10-18 $0.80 $0.88 $0.80 $0.82 $0.82 165,375
2016-10-17 $0.84 $0.84 $0.80 $0.80 $0.80 8,743
2016-10-14 $0.89 $0.89 $0.77 $0.85 $0.85 192,654
2016-10-13 $0.90 $0.90 $0.80 $0.85 $0.85 73,016
2016-10-12 $0.82 $0.86 $0.82 $0.86 $0.86 24,326
2016-10-11 $0.79 $0.90 $0.78 $0.84 $0.84 182,434
2016-10-10 $0.80 $0.81 $0.80 $0.81 $0.81 13,355
2016-10-07 $0.81 $0.83 $0.80 $0.80 $0.80 39,297
2016-10-06 $0.85 $0.85 $0.81 $0.83 $0.83 43,426
2016-10-05 $0.80 $0.84 $0.80 $0.83 $0.83 31,428
2016-10-04 $0.83 $0.85 $0.82 $0.82 $0.82 18,362
2016-10-03 $0.82 $0.87 $0.82 $0.83 $0.83 41,924
2016-09-30 $0.81 $0.82 $0.80 $0.81 $0.81 13,017
2016-09-29 $0.83 $0.84 $0.80 $0.80 $0.80 26,888
2016-09-28 $0.83 $0.85 $0.82 $0.85 $0.85 27,065
2016-09-27 $0.87 $0.87 $0.75 $0.83 $0.83 216,781
2016-09-26 $0.87 $0.87 $0.86 $0.87 $0.87 12,705
2016-09-23 $0.85 $0.89 $0.83 $0.86 $0.86 27,159
2016-09-22 $0.87 $0.90 $0.80 $0.86 $0.86 113,418
2016-09-21 $0.89 $0.89 $0.86 $0.87 $0.87 17,024
2016-09-20 $0.89 $0.91 $0.85 $0.91 $0.91 46,981
2016-09-19 $0.84 $0.90 $0.84 $0.89 $0.89 66,429
2016-09-16 $0.82 $0.84 $0.81 $0.82 $0.82 32,310
2016-09-15 $0.87 $0.90 $0.81 $0.82 $0.82 269,050
2016-09-14 $0.91 $0.91 $0.87 $0.89 $0.89 88,702
2016-09-13 $0.95 $0.95 $0.90 $0.90 $0.90 68,104
2016-09-12 $0.95 $1.00 $0.92 $0.95 $0.95 103,803
2016-09-09 $0.99 $0.99 $0.95 $0.98 $0.98 69,717
2016-09-08 $0.99 $1.00 $0.97 $0.99 $0.99 42,060
2016-09-07 $1.01 $1.01 $0.99 $1.00 $1.00 20,968
2016-09-06 $0.98 $1.01 $0.98 $1.00 $1.00 40,363
2016-09-02 $1.01 $1.01 $0.98 $0.99 $0.99 77,003
2016-09-01 $1.01 $1.02 $0.99 $1.00 $1.00 57,965
2016-08-31 $1.03 $1.04 $0.98 $1.03 $1.03 100,159
2016-08-30 $1.01 $1.05 $1.01 $1.01 $1.01 29,546
2016-08-29 $0.98 $1.03 $0.98 $1.01 $1.01 26,601
2016-08-26 $0.97 $1.02 $0.97 $1.01 $1.01 20,571
2016-08-25 $1.00 $1.00 $0.97 $0.98 $0.98 22,553
2016-08-24 $1.01 $1.04 $1.00 $1.00 $1.00 65,872
2016-08-23 $1.02 $1.04 $1.02 $1.02 $1.02 84,790
2016-08-22 $1.01 $1.04 $1.01 $1.03 $1.03 45,324
2016-08-19 $0.97 $1.06 $0.97 $1.01 $1.01 287,493
2016-08-18 $0.97 $0.99 $0.97 $0.97 $0.97 109,718
2016-08-17 $1.04 $1.04 $0.97 $0.99 $0.99 73,429
2016-08-16 $1.05 $1.05 $1.00 $1.00 $1.00 78,481
2016-08-15 $1.06 $1.11 $1.02 $1.06 $1.06 73,015
2016-08-12 $1.07 $1.14 $1.02 $1.08 $1.08 82,947
2016-08-11 $1.08 $1.14 $1.06 $1.06 $1.06 385,948
2016-08-10 $1.03 $1.10 $1.03 $1.10 $1.10 304,131
2016-08-09 $1.01 $1.11 $1.01 $1.06 $1.06 386,982
2016-08-08 $0.97 $1.03 $0.97 $1.01 $1.01 209,375
2016-08-05 $0.95 $0.99 $0.92 $0.97 $0.97 92,906
2016-08-04 $0.92 $0.99 $0.91 $0.97 $0.97 71,741
2016-08-03 $0.93 $0.95 $0.92 $0.95 $0.95 43,945
2016-08-02 $0.98 $0.98 $0.93 $0.95 $0.95 50,731
2016-08-01 $0.92 $0.97 $0.91 $0.97 $0.97 51,890
2016-07-29 $0.91 $0.93 $0.89 $0.89 $0.89 83,234
2016-07-28 $0.98 $1.00 $0.91 $0.91 $0.91 225,327
2016-07-27 $1.00 $1.01 $0.97 $0.98 $0.98 33,132
2016-07-26 $0.99 $1.04 $0.99 $1.00 $1.00 50,424
2016-07-25 $0.99 $1.03 $0.99 $1.01 $1.01 111,981
2016-07-22 $1.05 $1.06 $0.95 $1.01 $1.01 75,105
2016-07-21 $0.96 $1.06 $0.94 $1.03 $1.03 341,999
2016-07-20 $1.01 $1.01 $0.80 $0.94 $0.94 144,103
2016-07-19 $1.05 $1.09 $0.98 $1.02 $1.02 138,393
2016-07-18 $1.13 $1.13 $1.05 $1.06 $1.06 178,889
2016-07-15 $1.10 $1.12 $1.07 $1.07 $1.07 95,937
2016-07-14 $1.09 $1.16 $1.09 $1.10 $1.10 125,703
2016-07-13 $1.11 $1.11 $1.08 $1.09 $1.09 23,890
2016-07-12 $1.14 $1.15 $1.12 $1.12 $1.12 70,845
2016-07-11 $1.06 $1.14 $1.06 $1.11 $1.11 75,760
2016-07-08 $1.07 $1.13 $1.07 $1.07 $1.07 99,860
2016-07-07 $1.10 $1.19 $1.06 $1.09 $1.09 98,796
2016-07-06 $1.16 $1.16 $1.06 $1.11 $1.11 60,744
2016-07-05 $1.17 $1.22 $1.14 $1.14 $1.14 42,310
2016-07-01 $1.22 $1.23 $1.17 $1.20 $1.20 23,522
2016-06-30 $1.19 $1.24 $1.17 $1.19 $1.19 32,613
2016-06-29 $1.19 $1.24 $1.17 $1.19 $1.19 19,001
2016-06-28 $1.18 $1.20 $1.17 $1.20 $1.20 19,923
2016-06-27 $1.22 $1.22 $1.16 $1.16 $1.16 57,164
2016-06-24 $1.20 $1.25 $1.16 $1.25 $1.25 78,727
2016-06-23 $1.26 $1.29 $1.21 $1.27 $1.27 21,091
2016-06-22 $1.23 $1.26 $1.18 $1.26 $1.26 19,674
2016-06-21 $1.22 $1.26 $1.20 $1.26 $1.26 13,373
2016-06-20 $1.27 $1.27 $1.18 $1.24 $1.24 72,114
2016-06-17 $1.29 $1.29 $1.22 $1.27 $1.27 9,868
2016-06-16 $1.31 $1.33 $1.20 $1.24 $1.24 27,050
2016-06-15 $1.30 $1.31 $1.26 $1.29 $1.29 16,002
2016-06-14 $1.29 $1.34 $1.25 $1.29 $1.29 17,947
2016-06-13 $1.35 $1.35 $1.27 $1.29 $1.29 32,383
2016-06-10 $1.36 $1.39 $1.33 $1.34 $1.34 19,657
2016-06-09 $1.38 $1.43 $1.31 $1.39 $1.39 17,991
2016-06-08 $1.44 $1.48 $1.30 $1.40 $1.40 196,990
2016-06-07 $1.35 $1.41 $1.35 $1.38 $1.38 91,480
2016-06-06 $1.29 $1.40 $1.26 $1.35 $1.35 92,061
2016-06-03 $1.22 $1.26 $1.21 $1.26 $1.26 96,516
2016-06-02 $1.24 $1.24 $1.21 $1.22 $1.22 19,514
2016-06-01 $1.20 $1.24 $1.18 $1.24 $1.24 9,400
2016-05-31 $1.22 $1.23 $1.21 $1.22 $1.22 30,722
2016-05-27 $1.20 $1.21 $1.19 $1.21 $1.21 3,524
2016-05-26 $1.21 $1.21 $1.18 $1.20 $1.20 3,859
2016-05-25 $1.24 $1.24 $1.18 $1.23 $1.23 3,857
2016-05-24 $1.24 $1.24 $1.16 $1.18 $1.18 29,271
2016-05-23 $1.20 $1.24 $1.16 $1.19 $1.19 27,507
2016-05-20 $1.24 $1.25 $1.16 $1.22 $1.22 37,624
2016-05-19 $1.25 $1.25 $1.16 $1.19 $1.19 52,592
2016-05-18 $1.20 $1.25 $1.15 $1.25 $1.25 27,355
2016-05-17 $1.29 $1.29 $1.23 $1.24 $1.24 18,999
2016-05-16 $1.18 $1.28 $1.12 $1.24 $1.24 102,896
2016-05-13 $1.20 $1.22 $1.15 $1.20 $1.20 69,082
2016-05-12 $1.19 $1.20 $1.16 $1.19 $1.19 40,882
2016-05-11 $1.18 $1.22 $1.18 $1.21 $1.21 26,907
2016-05-10 $1.16 $1.24 $1.16 $1.18 $1.18 131,674
2016-05-09 $1.41 $1.41 $1.14 $1.15 $1.15 322,986
2016-05-06 $1.50 $1.50 $1.38 $1.40 $1.40 146,455
2016-05-05 $1.55 $1.55 $1.43 $1.50 $1.50 126,578
2016-05-04 $1.54 $1.56 $1.48 $1.54 $1.54 36,836
2016-05-03 $1.54 $1.58 $1.48 $1.54 $1.54 75,103
2016-05-02 $1.51 $1.54 $1.47 $1.54 $1.54 18,867
2016-04-29 $1.55 $1.55 $1.48 $1.50 $1.50 110,004
2016-04-28 $1.51 $1.55 $1.47 $1.54 $1.54 85,246
2016-04-27 $1.50 $1.55 $1.45 $1.50 $1.50 111,317
2016-04-26 $1.55 $1.56 $1.48 $1.48 $1.48 116,561
2016-04-25 $1.60 $1.61 $1.55 $1.55 $1.55 29,275
2016-04-22 $1.49 $1.65 $1.49 $1.58 $1.58 156,646
2016-04-21 $1.60 $1.64 $1.45 $1.48 $1.48 198,500
2016-04-20 $1.60 $1.60 $1.50 $1.59 $1.59 130,950
2016-04-19 $1.62 $1.67 $1.58 $1.59 $1.59 136,994
2016-04-18 $1.67 $1.67 $1.59 $1.61 $1.61 136,432
2016-04-15 $1.64 $1.67 $1.62 $1.66 $1.66 109,099
2016-04-14 $1.65 $1.65 $1.60 $1.65 $1.65 87,319
2016-04-13 $1.65 $1.69 $1.59 $1.62 $1.62 165,736
2016-04-12 $1.68 $1.78 $1.57 $1.65 $1.65 736,198
2016-04-11 $1.44 $1.55 $1.44 $1.49 $1.49 109,940
2016-04-08 $1.45 $1.45 $1.41 $1.44 $1.44 80,670
2016-04-07 $1.44 $1.47 $1.42 $1.45 $1.45 75,302
2016-04-06 $1.42 $1.48 $1.42 $1.44 $1.44 137,192
2016-04-05 $1.44 $1.48 $1.39 $1.41 $1.41 156,892
2016-04-04 $1.50 $1.50 $1.40 $1.43 $1.43 107,953
2016-04-01 $1.47 $1.50 $1.47 $1.48 $1.48 2,907
2016-03-31 $1.47 $1.50 $1.46 $1.47 $1.47 50,661
2016-03-30 $1.47 $1.50 $1.46 $1.47 $1.47 138,919
2016-03-29 $1.47 $1.48 $1.44 $1.47 $1.47 49,403
2016-03-28 $1.44 $1.46 $1.44 $1.46 $1.46 3,859
2016-03-24 $1.48 $1.48 $1.41 $1.42 $1.42 19,101
2016-03-23 $1.51 $1.51 $1.46 $1.49 $1.49 28,282
2016-03-22 $1.51 $1.54 $1.48 $1.50 $1.50 106,119
2016-03-21 $1.48 $1.54 $1.43 $1.50 $1.50 76,168
2016-03-18 $1.48 $1.54 $1.46 $1.51 $1.51 100,271
2016-03-17 $1.44 $1.48 $1.44 $1.48 $1.48 43,002
2016-03-16 $1.42 $1.46 $1.42 $1.46 $1.46 22,426
2016-03-15 $1.51 $1.56 $1.38 $1.42 $1.42 224,224
2016-03-14 $1.51 $1.57 $1.47 $1.54 $1.54 214,729
2016-03-11 $1.47 $1.49 $1.40 $1.49 $1.49 173,577
2016-03-10 $1.48 $1.51 $1.43 $1.44 $1.44 76,739
2016-03-09 $1.48 $1.52 $1.43 $1.48 $1.48 67,891
2016-03-08 $1.57 $1.60 $1.42 $1.48 $1.48 245,241
2016-03-07 $1.43 $1.59 $1.37 $1.56 $1.56 396,935
2016-03-04 $1.23 $1.48 $1.22 $1.43 $1.43 546,925
2016-03-03 $1.25 $1.27 $1.22 $1.23 $1.23 117,723
2016-03-02 $1.24 $1.28 $1.23 $1.26 $1.26 65,983
2016-03-01 $1.23 $1.28 $1.20 $1.26 $1.26 127,738
2016-02-29 $1.28 $1.28 $1.21 $1.22 $1.22 140,331
2016-02-26 $1.25 $1.28 $1.23 $1.28 $1.28 103,256
2016-02-25 $1.28 $1.28 $1.24 $1.24 $1.24 73,228
2016-02-24 $1.28 $1.30 $1.25 $1.29 $1.29 130,604
2016-02-23 $1.26 $1.29 $1.24 $1.28 $1.28 65,426
2016-02-22 $1.24 $1.33 $1.21 $1.27 $1.27 139,907
2016-02-19 $1.22 $1.25 $1.22 $1.23 $1.23 52,915
2016-02-18 $1.26 $1.30 $1.20 $1.22 $1.22 115,013
2016-02-17 $1.23 $1.27 $1.23 $1.26 $1.26 73,209
2016-02-16 $1.27 $1.27 $1.19 $1.22 $1.22 135,583
2016-02-12 $1.14 $1.23 $1.13 $1.23 $1.23 64,100
2016-02-11 $1.16 $1.18 $1.06 $1.11 $1.11 90,613
2016-02-10 $1.17 $1.19 $1.16 $1.17 $1.17 188,536
2016-02-09 $1.21 $1.28 $1.15 $1.16 $1.16 230,030
2016-02-08 $1.21 $1.26 $1.17 $1.26 $1.26 209,666
2016-02-05 $1.24 $1.28 $1.22 $1.24 $1.24 99,663
2016-02-04 $1.23 $1.27 $1.21 $1.26 $1.26 123,986
2016-02-03 $1.31 $1.32 $1.19 $1.23 $1.23 712,221
2016-02-02 $1.26 $1.37 $1.25 $1.28 $1.28 405,940
2016-02-01 $1.31 $1.31 $1.25 $1.27 $1.27 205,167
2016-01-29 $1.20 $1.35 $1.20 $1.31 $1.31 284,605
2016-01-28 $1.21 $1.23 $1.16 $1.20 $1.20 274,522
2016-01-27 $1.30 $1.30 $1.20 $1.20 $1.20 173,075
2016-01-26 $1.30 $1.34 $1.26 $1.32 $1.32 292,355
2016-01-25 $1.25 $1.40 $1.25 $1.34 $1.34 768,354
2016-01-22 $1.17 $1.32 $1.16 $1.24 $1.24 595,847
2016-01-21 $1.15 $1.19 $1.08 $1.15 $1.15 242,543
2016-01-20 $1.15 $1.15 $1.02 $1.15 $1.15 355,754
2016-01-19 $1.08 $1.24 $1.08 $1.17 $1.17 807,092
2016-01-15 $1.08 $1.09 $1.00 $1.05 $1.05 406,705
2016-01-14 $1.17 $1.18 $1.05 $1.09 $1.09 520,040
2016-01-13 $1.22 $1.26 $1.12 $1.14 $1.14 296,282
2016-01-12 $1.20 $1.40 $1.20 $1.23 $1.23 356,708
2016-01-11 $1.34 $1.43 $1.20 $1.22 $1.22 456,469
2016-01-08 $1.40 $1.45 $1.34 $1.36 $1.36 261,195
2016-01-07 $1.46 $1.48 $1.38 $1.39 $1.39 648,047
2016-01-06 $1.62 $1.67 $1.51 $1.52 $1.52 654,357
2016-01-05 $1.72 $1.84 $1.60 $1.68 $1.68 748,366
2016-01-04 $1.56 $1.78 $1.41 $1.72 $1.72 1,198,849
2015-12-31 $1.90 $1.97 $1.60 $1.68 $1.68 861,963
2015-12-30 $1.95 $2.07 $1.90 $1.95 $1.95 717,007
2015-12-29 $2.16 $2.27 $1.86 $1.95 $1.95 1,549,812
2015-12-28 $2.35 $2.45 $2.13 $2.20 $2.20 2,697,714
2015-12-24 $2.13 $2.40 $2.00 $2.27 $2.27 3,633,950
2015-12-23 $2.02 $2.37 $1.87 $2.19 $2.19 9,773,925
2015-12-22 $1.33 $1.92 $1.30 $1.79 $1.79 2,863,134
2015-12-21 $1.22 $1.32 $1.15 $1.31 $1.31 539,850
2015-12-18 $1.08 $1.22 $1.08 $1.19 $1.19 374,457
2015-12-17 $1.13 $1.18 $1.08 $1.11 $1.11 191,094
2015-12-16 $1.05 $1.16 $1.04 $1.10 $1.10 229,624
2015-12-15 $1.04 $1.10 $1.02 $1.05 $1.05 98,716
2015-12-14 $1.10 $1.15 $1.05 $1.06 $1.06 246,303
2015-12-11 $1.11 $1.15 $1.11 $1.13 $1.13 114,006
2015-12-10 $1.19 $1.19 $1.11 $1.14 $1.14 193,077
2015-12-09 $1.17 $1.23 $1.15 $1.19 $1.19 98,701
2015-12-08 $1.11 $1.22 $1.10 $1.20 $1.20 325,922
2015-12-07 $1.19 $1.21 $1.10 $1.17 $1.17 293,051
2015-12-04 $1.28 $1.32 $1.17 $1.22 $1.22 157,600
2015-12-03 $1.18 $1.30 $1.18 $1.24 $1.24 286,165
2015-12-02 $1.44 $1.49 $1.11 $1.16 $1.16 473,136
2015-12-01 $1.30 $1.65 $1.30 $1.46 $1.46 1,252,562
2015-11-30 $0.99 $1.76 $0.99 $1.41 $1.41 3,371,265
2015-11-27 $0.86 $1.02 $0.83 $1.02 $1.02 64,793
2015-11-25 $0.76 $0.85 $0.76 $0.83 $0.83 114,553
2015-11-24 $0.78 $0.78 $0.75 $0.78 $0.78 149,886
2015-11-23 $0.70 $0.83 $0.70 $0.78 $0.78 194,023
2015-11-20 $0.70 $0.71 $0.68 $0.69 $0.69 37,109
2015-11-19 $0.71 $0.73 $0.68 $0.70 $0.70 70,663
2015-11-18 $0.79 $0.79 $0.70 $0.71 $0.71 347,433
2015-11-17 $0.84 $0.84 $0.76 $0.77 $0.77 161,679
2015-11-16 $0.88 $0.88 $0.84 $0.84 $0.84 81,822
2015-11-13 $0.87 $0.90 $0.87 $0.87 $0.87 48,295
2015-11-12 $0.87 $0.90 $0.87 $0.87 $0.87 39,495
2015-11-11 $0.87 $0.89 $0.86 $0.86 $0.86 90,892
2015-11-10 $0.89 $0.94 $0.88 $0.89 $0.89 86,814
2015-11-09 $0.90 $0.94 $0.90 $0.90 $0.90 214,027
2015-11-06 $0.91 $0.94 $0.90 $0.92 $0.92 71,085
2015-11-05 $0.90 $0.93 $0.90 $0.90 $0.90 72,400
2015-11-04 $0.94 $0.95 $0.89 $0.92 $0.92 223,159
2015-11-03 $0.94 $0.95 $0.91 $0.93 $0.93 65,862
2015-11-02 $0.95 $0.95 $0.92 $0.94 $0.94 33,766
2015-10-30 $0.94 $0.95 $0.91 $0.95 $0.95 61,113
2015-10-29 $0.91 $0.96 $0.90 $0.93 $0.93 42,185
2015-10-28 $0.89 $0.95 $0.87 $0.95 $0.95 87,083
2015-10-27 $0.90 $0.97 $0.87 $0.88 $0.88 137,627
2015-10-26 $0.94 $0.95 $0.90 $0.92 $0.92 77,895
2015-10-23 $0.91 $0.97 $0.91 $0.94 $0.94 76,830
2015-10-22 $0.97 $0.97 $0.91 $0.94 $0.94 40,950
2015-10-21 $0.93 $0.98 $0.90 $0.92 $0.92 124,029
2015-10-20 $0.96 $1.00 $0.91 $0.92 $0.92 82,934
2015-10-19 $1.00 $1.02 $0.94 $0.95 $0.95 148,019
2015-10-16 $1.02 $1.03 $0.97 $1.00 $1.00 176,608
2015-10-15 $0.94 $1.00 $0.94 $0.99 $0.99 73,797
2015-10-14 $0.94 $0.95 $0.91 $0.94 $0.94 133,607
2015-10-13 $0.96 $0.99 $0.95 $0.97 $0.97 77,514
2015-10-12 $1.04 $1.04 $0.94 $0.98 $0.98 159,549
2015-10-09 $1.04 $1.06 $0.99 $1.04 $1.04 112,925
2015-10-08 $1.04 $1.04 $0.97 $1.01 $1.01 116,422
2015-10-07 $1.11 $1.15 $0.99 $1.01 $1.01 981,061
2015-10-06 $0.98 $1.09 $0.93 $1.06 $1.06 154,295
2015-10-05 $0.95 $0.95 $0.92 $0.95 $0.95 28,162
2015-10-02 $0.86 $0.95 $0.86 $0.93 $0.93 28,561
2015-10-01 $0.89 $0.97 $0.87 $0.92 $0.92 35,102
2015-09-30 $0.93 $0.96 $0.84 $0.94 $0.94 224,363
2015-09-29 $0.99 $1.01 $0.92 $0.93 $0.93 164,567
2015-09-28 $1.09 $1.11 $0.99 $1.02 $1.02 113,129
2015-09-25 $1.14 $1.15 $1.10 $1.10 $1.10 135,590
2015-09-24 $1.14 $1.17 $1.11 $1.15 $1.15 15,734
2015-09-23 $1.16 $1.19 $1.13 $1.16 $1.16 12,070
2015-09-22 $1.15 $1.19 $1.15 $1.18 $1.18 36,797
2015-09-21 $1.20 $1.22 $1.14 $1.22 $1.22 182,323
2015-09-18 $1.19 $1.23 $1.16 $1.23 $1.23 41,615
2015-09-17 $1.22 $1.23 $1.17 $1.18 $1.18 105,388
2015-09-16 $1.15 $1.28 $1.12 $1.24 $1.24 198,128
2015-09-15 $1.15 $1.21 $1.08 $1.16 $1.16 312,314
2015-09-14 $1.23 $1.23 $1.14 $1.17 $1.17 161,448
2015-09-11 $1.20 $1.24 $1.19 $1.23 $1.23 63,966
2015-09-10 $1.21 $1.27 $1.16 $1.25 $1.25 100,807
2015-09-09 $1.20 $1.36 $1.18 $1.18 $1.18 173,711
2015-09-08 $1.12 $1.32 $1.12 $1.23 $1.23 275,602
2015-09-04 $1.17 $1.18 $1.11 $1.14 $1.14 107,461
2015-09-03 $1.16 $1.20 $1.14 $1.16 $1.16 106,018
2015-09-02 $1.21 $1.30 $1.14 $1.18 $1.18 161,418
2015-09-01 $1.28 $1.28 $1.18 $1.25 $1.25 138,763
2015-08-31 $1.32 $1.36 $1.22 $1.32 $1.32 251,086
2015-08-28 $1.44 $1.46 $1.35 $1.37 $1.37 142,535
2015-08-27 $1.42 $1.53 $1.37 $1.45 $1.45 169,834
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.